[{"data":1,"prerenderedAt":6392},["ShallowReactive",2],{"company-overview-ENTG":3},{"company_profile":4,"ohlc":15,"spy":3988,"trading_signals":5264,"company_actions":5414,"filings_8k":5945,"report_history":6391,"insider_summary":6391,"filings_summary":6391,"financials_summary":6391,"institutional_summary":6391,"seo_links":6391},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ENTG","Entegris Inc.","NASDAQ","XNGS","Technology","Semiconductor Equipment & Materials",8200,"https://www.entegris.com","\"Entegris Inc. is a specialized technology and manufacturing company that focuses on providing advanced materials and process solutions for the microelectronics industry. Its primary function is to supply critical components and materials used in the semiconductor manufacturing process, including filtration, purification, and specialty chemicals. Entegris plays a pivotal role in enabling the complex manufacturing processes of semiconductor fabrication, catering to manufacturers of integrated circuits and electronics devices.","",[16,22,28,34,39,45,51,57,63,69,75,81,87,93,99,104,110,116,122,127,133,139,145,151,157,163,169,175,180,186,191,197,203,209,215,221,227,233,239,245,251,257,263,269,274,279,285,290,296,301,307,313,318,323,329,335,341,347,353,359,365,371,377,382,388,394,400,405,411,417,423,429,435,441,447,453,459,463,469,475,481,487,493,499,504,510,516,521,527,533,538,544,550,556,562,567,572,578,582,588,594,600,606,612,618,623,629,633,638,643,648,654,659,664,670,676,682,688,694,700,705,710,716,722,728,734,740,746,752,757,763,769,773,779,785,791,797,802,807,812,818,823,828,832,836,841,845,851,856,861,867,872,878,884,889,895,901,907,913,917,923,928,933,939,944,950,955,961,967,973,979,985,991,996,1002,1007,1013,1019,1025,1031,1037,1042,1048,1054,1058,1062,1068,1074,1080,1086,1092,1098,1104,1110,1116,1122,1128,1134,1140,1144,1149,1155,1161,1167,1173,1179,1185,1190,1196,1202,1208,1212,1218,1224,1230,1236,1240,1246,1250,1255,1261,1267,1273,1278,1284,1290,1296,1301,1307,1313,1319,1325,1328,1333,1339,1344,1348,1353,1359,1365,1371,1377,1383,1388,1393,1398,1404,1410,1414,1420,1426,1432,1438,1444,1449,1454,1459,1464,1469,1475,1481,1487,1493,1499,1504,1510,1516,1521,1525,1531,1537,1542,1545,1550,1555,1561,1567,1573,1578,1584,1589,1593,1599,1604,1610,1616,1622,1626,1631,1636,1639,1644,1648,1654,1659,1665,1668,1673,1677,1682,1688,1693,1698,1702,1708,1714,1720,1724,1730,1736,1740,1745,1751,1757,1761,1765,1771,1776,1782,1788,1794,1799,1804,1810,1816,1822,1828,1834,1840,1846,1851,1855,1860,1866,1871,1876,1882,1886,1890,1896,1902,1907,1912,1918,1924,1928,1933,1938,1943,1949,1953,1958,1963,1968,1972,1977,1983,1989,1995,2000,2006,2012,2018,2024,2029,2035,2040,2046,2052,2058,2064,2069,2074,2079,2084,2089,2095,2101,2107,2113,2119,2125,2129,2135,2141,2147,2153,2159,2164,2170,2175,2179,2185,2190,2196,2201,2206,2209,2215,2221,2227,2233,2238,2244,2250,2255,2261,2267,2272,2277,2282,2288,2293,2298,2303,2309,2315,2321,2327,2332,2336,2340,2346,2352,2357,2362,2367,2373,2377,2383,2388,2394,2400,2406,2412,2417,2423,2428,2433,2436,2442,2448,2452,2457,2462,2467,2473,2479,2485,2490,2495,2501,2506,2512,2518,2523,2529,2535,2541,2547,2551,2557,2562,2567,2573,2579,2584,2589,2595,2600,2605,2610,2614,2619,2623,2627,2631,2637,2643,2647,2653,2658,2663,2669,2675,2681,2686,2690,2696,2701,2707,2713,2719,2724,2728,2734,2737,2741,2746,2751,2756,2762,2768,2773,2778,2782,2788,2792,2796,2801,2804,2809,2815,2821,2827,2832,2838,2844,2850,2855,2861,2866,2871,2875,2881,2887,2892,2896,2902,2907,2912,2917,2922,2927,2933,2936,2940,2946,2951,2956,2962,2968,2973,2979,2983,2989,2995,3001,3006,3012,3018,3023,3029,3034,3039,3045,3049,3055,3060,3066,3068,3073,3077,3082,3086,3091,3096,3101,3107,3111,3117,3122,3127,3132,3138,3144,3150,3153,3159,3163,3168,3173,3177,3182,3187,3191,3195,3201,3207,3213,3218,3222,3228,3234,3237,3242,3245,3249,3254,3259,3263,3267,3270,3276,3282,3288,3293,3299,3304,3309,3315,3320,3323,3328,3332,3337,3342,3345,3349,3354,3359,3364,3370,3375,3380,3385,3390,3394,3399,3404,3409,3412,3415,3420,3424,3429,3434,3440,3445,3451,3457,3461,3465,3471,3476,3482,3485,3488,3492,3497,3501,3505,3510,3515,3520,3526,3532,3535,3541,3546,3550,3556,3561,3567,3572,3577,3582,3588,3594,3599,3605,3611,3617,3623,3627,3632,3637,3641,3645,3649,3653,3658,3663,3669,3675,3681,3686,3690,3695,3700,3706,3710,3714,3718,3723,3728,3732,3738,3743,3747,3751,3756,3761,3765,3770,3774,3780,3785,3790,3794,3798,3800,3804,3807,3813,3817,3820,3825,3831,3837,3842,3845,3850,3856,3862,3867,3871,3875,3879,3885,3891,3895,3899,3905,3909,3914,3920,3924,3927,3932,3936,3941,3946,3952,3957,3960,3965,3969,3974,3977,3981,3984],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",136.92,142.41,135.65,142.25,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",133.88,135.15,132.54,134.67,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",131.96,132.81,127.52,130.2,{"symbol":5,"time":35,"open":36,"high":36,"low":37,"close":38},"2026-09-15",130.94,126.63,129.64,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",129.39,132.68,128.14,128.52,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",139.46,141.71,138.53,140.37,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",137.64,139.55,136.08,137.4,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",140.49,143.11,139.4,143.03,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",140.98,143.69,139.48,141.09,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",133.73,139.45,132.34,138.74,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",128.59,131.12,125.78,130.7,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",129.66,132.19,126.61,131.31,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",131.16,132.27,126.71,129.51,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",136,136.49,134.32,135.29,{"symbol":5,"time":100,"open":101,"high":101,"low":102,"close":103},"2026-08-28",145.21,133.57,134.92,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",145.88,147.12,142.53,145.31,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",139.89,142.79,139.18,142.46,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",141.48,141.52,137.23,138.87,{"symbol":5,"time":123,"open":124,"high":124,"low":125,"close":126},"2026-08-24",139.75,134.49,138.25,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",145.64,146.25,142,143.66,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",144.11,145.73,141.55,144.63,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",152.52,153.38,141.41,144.28,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",153.47,155.28,148.01,150.27,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",162.04,166.2,160.95,163.09,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",162.45,163.87,158.76,161.76,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",160.16,166.02,159.4,163.81,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",159.68,162.71,156,161.08,{"symbol":5,"time":176,"open":177,"high":147,"low":178,"close":179},"2026-08-11",148.72,144.4,150.21,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",152.42,154.47,144.03,144.21,{"symbol":5,"time":187,"open":188,"high":182,"low":189,"close":190},"2026-08-07",148.99,144.36,152.08,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",141.8,148.44,140.01,142.65,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",146.2,148.3,141.88,145.55,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",137,145.27,134.01,144.56,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",116.86,125.56,116.1,125.2,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",122.8,127.51,117,119.05,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",117.5,122.42,116,117.11,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",115.79,118.23,106.91,107.01,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",119,122.99,117.4,118.16,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-27",130.63,131.78,120.75,126.37,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-24",132.45,135.38,127.19,129.15,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",135.69,138.11,133.06,135.3,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",135.55,140.45,135.08,137.48,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",140.82,143.06,138.47,140.17,{"symbol":5,"time":270,"open":271,"high":131,"low":272,"close":273},"2026-07-20",140.84,133.3,133.79,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":74},"2026-07-17",127.8,139.97,126.79,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-16",133.33,138.72,132.5,134.6,{"symbol":5,"time":286,"open":287,"high":287,"low":288,"close":289},"2026-07-15",144.83,132.87,138.69,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-14",144.86,145.3,137.5,140.63,{"symbol":5,"time":297,"open":298,"high":299,"low":261,"close":300},"2026-07-13",139.52,142.07,136.27,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",143.5,146.63,140.4,145.35,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",147.86,152.99,145.11,146.1,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":282},"2026-07-08",133.5,142.26,131.89,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":261},"2026-07-07",135.05,138.54,129.24,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",151.41,155.08,144.66,145.17,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",165,166.76,142.19,146.66,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",172.19,173.41,164.39,165.19,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",171.63,182.34,169.06,179.86,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",161.52,171.34,154.67,171.04,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",167.86,169,156.72,161.43,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",183,184,169.38,176.28,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",168.32,173.49,165.54,171.46,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",168,172.73,164.42,168.22,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":362},"2026-06-22",182.28,186.94,179.71,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",164.18,180.94,163.06,178.77,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",157.86,165.38,156.49,157.34,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-16",161.78,164.83,151.45,151.61,{"symbol":5,"time":401,"open":402,"high":373,"low":403,"close":404},"2026-06-15",159.63,159,162.89,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",145.69,152.66,142.43,150.52,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",134,145.77,131.33,144.92,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",133.1,139,127.94,128.88,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",136.34,142.17,123.77,134.35,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-08",133.08,135.46,129.53,132.71,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",134.13,136.05,124.44,125.41,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-04",137.76,144.16,135.59,139.88,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",143.59,147.38,140.05,140.33,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",137.34,143.94,135.73,142.92,{"symbol":5,"time":460,"open":461,"high":462,"low":207,"close":457},"2026-06-01",136.95,138.7,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",140.52,141.98,136.6,138.79,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",139.36,141,133.29,138.44,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-27",149.23,149.31,136.43,140,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-26",139.23,143.26,136.8,142.12,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-22",132.2,136.13,130.51,135.28,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-21",127.7,132.55,125.13,131.39,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":495},"2026-05-20",126.5,128.39,124.42,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-19",123.04,126.83,122,124.22,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",135.23,136.25,125.1,127.21,{"symbol":5,"time":517,"open":27,"high":518,"low":519,"close":520},"2026-05-15",134.97,132,133.07,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-14",144.57,145.45,138.6,139.26,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",148.06,148.74,143,145.04,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":109},"2026-05-12",146.59,146.94,138.18,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-11",148.03,149.73,146.41,149.15,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-08",151.52,152.38,146.26,149.11,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-07",155.99,156.42,145.39,147.66,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-06",152.73,156.43,147.95,155.86,{"symbol":5,"time":563,"open":564,"high":565,"low":480,"close":566},"2026-05-05",142.98,150,149.29,{"symbol":5,"time":568,"open":569,"high":303,"low":570,"close":571},"2026-05-04",142.39,134.86,138.96,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-01",140.78,142.5,138.27,142.29,{"symbol":5,"time":579,"open":565,"high":565,"low":580,"close":581},"2026-04-30",138.67,141.38,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",146.57,149.8,144.75,149.37,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-28",149.44,151.16,142.61,144.72,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-27",156.18,157.63,149.49,156.44,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-24",153.92,159.15,151.17,155.98,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-23",148.78,151.28,144.44,149.33,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-22",151.21,151.99,146.48,147.93,{"symbol":5,"time":619,"open":565,"high":620,"low":621,"close":622},"2026-04-21",151.9,145.95,146.99,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",145.67,149.17,144.8,148.92,{"symbol":5,"time":630,"open":298,"high":631,"low":61,"close":632},"2026-04-17",146.46,146.06,{"symbol":5,"time":634,"open":635,"high":636,"low":512,"close":637},"2026-04-16",136.7,138.4,135.92,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":205},"2026-04-15",136.96,137.81,134.06,{"symbol":5,"time":644,"open":645,"high":265,"low":646,"close":647},"2026-04-14",139.61,137.15,137.44,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-13",133.83,138.42,133.55,138.07,{"symbol":5,"time":655,"open":642,"high":656,"low":657,"close":658},"2026-04-10",136.68,133.27,135.32,{"symbol":5,"time":660,"open":92,"high":661,"low":662,"close":663},"2026-04-09",133.05,127.35,132.63,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",128.08,130.82,126.09,129.6,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",115.91,118.95,114.28,118.55,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",116.59,117.97,113.92,115.68,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-02",113.59,119.78,112.88,116.4,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-01",118.91,121.85,117.91,118.71,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-31",110.39,117.98,109.98,117.24,{"symbol":5,"time":701,"open":702,"high":702,"low":703,"close":704},"2026-03-30",115.5,107.25,108.64,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":684},"2026-03-27",113.25,116.05,111.33,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-26",120.49,122.1,115.42,115.75,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-25",123.81,124.29,120.84,123.18,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-24",114.48,122.39,114.23,121.67,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-23",119.97,120.87,114.91,115.01,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-20",115.27,116.24,111.15,114.66,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-19",111.68,116.99,110.01,115.86,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-18",116.08,117.47,114.27,115.58,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":748},"2026-03-17",112.51,116.39,111.88,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-16",111.24,113.19,110.16,111.64,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-13",111.7,113.09,107.48,108.28,{"symbol":5,"time":770,"open":707,"high":771,"low":772,"close":698},"2026-03-12",114.78,108.21,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-11",117.08,119.11,114.86,116.18,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-10",119.46,121.61,116.62,116.88,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-09",110.73,117.44,108.15,117.34,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-06",119.94,120.53,112.26,112.44,{"symbol":5,"time":798,"open":37,"high":799,"low":800,"close":801},"2026-03-05",129.44,122.26,124.58,{"symbol":5,"time":803,"open":804,"high":805,"low":212,"close":806},"2026-03-04",128.71,129.96,129,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":278},"2026-03-03",129.23,130.25,125.05,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-02",129.22,135.74,127.5,135.5,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":247},"2026-02-27",129.31,132.6,128.56,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":489},"2026-02-26",137.65,139.85,129.56,{"symbol":5,"time":829,"open":462,"high":830,"low":831,"close":455},"2026-02-25",139.5,135.88,{"symbol":5,"time":833,"open":834,"high":575,"low":835,"close":300},"2026-02-24",137.95,136.17,{"symbol":5,"time":837,"open":125,"high":838,"low":839,"close":840},"2026-02-23",136.94,132.33,136.42,{"symbol":5,"time":842,"open":843,"high":844,"low":843,"close":125},"2026-02-20",131.49,136.18,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-19",130.14,133,129.9,132.67,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":317},"2026-02-18",129.75,133.2,128.04,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":827},"2026-02-17",129.05,130.77,125.55,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-13",130.09,135,127.67,131.43,{"symbol":5,"time":868,"open":869,"high":651,"low":870,"close":871},"2026-02-12",137.51,126.16,130.9,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-11",136.93,138.99,132.66,137.79,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-10",129.14,137.05,120.19,133.44,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":725},"2026-02-09",122.18,123.67,120.66,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-06",112.67,122.78,112.13,122.37,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-05",111.6,113.58,109.17,110.33,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-04",112.03,116.6,108.56,112.41,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-03",120.1,121.92,111.48,113.7,{"symbol":5,"time":914,"open":733,"high":915,"low":733,"close":916},"2026-02-02",121.49,119.48,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-30",120.83,122.63,117.74,118.07,{"symbol":5,"time":924,"open":782,"high":925,"low":926,"close":927},"2026-01-29",122.96,116.49,122.71,{"symbol":5,"time":929,"open":930,"high":931,"low":712,"close":932},"2026-01-28",121.21,124,120.65,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-27",117.46,121.76,116.03,120.41,{"symbol":5,"time":940,"open":941,"high":904,"low":942,"close":943},"2026-01-26",114.73,113.83,115.63,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-23",116.15,117.93,113.07,114.71,{"symbol":5,"time":951,"open":508,"high":952,"low":953,"close":954},"2026-01-22",122.44,117.07,118.52,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-21",118.27,121.62,115.87,119.74,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-20",115.06,117.66,112.45,115,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-16",115.82,119.61,114.21,117.35,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-15",117.41,118,110.27,113.54,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-14",101.84,104.57,101.13,104.09,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-13",101.99,102.85,100.19,102.07,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":981},"2026-01-12",102.57,102.64,99.85,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-09",101.21,103.63,99.71,102.99,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":995},"2026-01-08",97.08,100.48,96,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-07",97.84,99.29,95.86,97.85,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-06",94.24,99.8,94.01,99.56,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-05",90.52,94.46,90.01,93.28,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-02",86.16,90.58,85.36,89.56,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-31",86.69,87.13,84.11,84.25,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1033},"2025-12-30",86.18,86.79,84.15,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-29",85.99,87.05,85.17,85.94,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-26",85.57,86.48,84.59,86.27,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1056,"close":1057},"2025-12-25",85.28,85.49,{"symbol":5,"time":1059,"open":1056,"high":1060,"low":1061,"close":1057},"2025-12-24",85.7,84,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-23",84.65,85.43,84.12,84.94,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-22",85.31,87.2,84.49,85.12,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-19",84.6,85.48,83.43,84.06,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-18",88.13,89,84.45,84.55,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-17",87.53,88.44,84.41,85.03,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-16",89.77,90.88,87.46,87.96,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-15",89.71,91.06,88.21,89.92,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-12",95.33,96.1,91.2,92.55,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-11",93.33,96.07,92.87,95.99,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-10",92.34,95.65,91.21,94.73,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-09",88.15,93.13,87.43,92.59,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-08",89.55,91.5,88.11,89.1,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-05",89.03,90.21,88.32,89.15,{"symbol":5,"time":1141,"open":1142,"high":1138,"low":1077,"close":1143},"2025-12-04",85.9,88.14,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1053},"2025-12-03",79.71,86.61,79,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-02",77.16,80.72,76.92,79.82,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-01",75.96,77.79,75.53,76.29,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-28",75.79,77.43,75.15,77.14,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-26",74.79,76.61,74.39,75.08,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-25",73.46,74.46,72.23,73.72,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-24",73.66,75.13,72.66,73.99,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1181},"2025-11-21",69.37,74.72,69.06,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-20",75.55,75.81,67.97,68.8,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-19",73.5,74.2,72.2,73.77,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-18",73.85,74.15,71.51,72.76,{"symbol":5,"time":1209,"open":1164,"high":1210,"low":1211,"close":1169},"2025-11-17",78,73.06,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-14",77.82,80.95,76.52,78.28,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-13",82.78,83.81,79.38,81.06,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-12",84.92,85.4,82.93,84.04,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-11",85.6,85.78,83.08,83.68,{"symbol":5,"time":1237,"open":1083,"high":1083,"low":1238,"close":1239},"2025-11-10",85.42,85.96,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-07",83.67,86.74,82.08,86.67,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1091,"close":1060},"2025-11-06",88.41,89.74,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1045,"close":1254},"2025-11-05",87.51,90.47,88.5,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-04",87.74,89.72,86.14,86.46,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-03",90.96,93.63,90.79,91.38,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-31",87.5,92.8,86.99,91.57,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1269},"2025-10-30",91.46,92.7,85.21,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-29",92.96,98.23,92.95,94.54,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",93.6,93.62,90.59,91.71,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",93.95,94.59,92.78,94.32,{"symbol":5,"time":1297,"open":1298,"high":1264,"low":1299,"close":1300},"2025-10-24",92.39,91.41,91.52,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-23",87.99,91.53,87.58,90.75,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-22",91.12,92.21,87,88.81,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-21",92.68,93.37,91.29,92.67,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-20",92.38,94.8,91.82,92.6,{"symbol":5,"time":1326,"open":1137,"high":1131,"low":1312,"close":1327},"2025-10-17",90.94,{"symbol":5,"time":1329,"open":1330,"high":1330,"low":1331,"close":1332},"2025-10-16",95.91,89.68,90.54,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-15",94,95.29,92.92,94.62,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1327},"2025-10-14",88.25,93.04,87.44,{"symbol":5,"time":1345,"open":1083,"high":1298,"low":1346,"close":1347},"2025-10-13",88.27,91.91,{"symbol":5,"time":1349,"open":1350,"high":1350,"low":1351,"close":1352},"2025-10-10",94.69,83.63,83.64,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-09",93.87,94.92,91.08,94.23,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-08",92.1,95,91.94,94.56,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-07",101.09,101.46,92.09,92.29,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-06",99.73,101.48,99.19,100.26,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-03",97,100.13,96.55,98.61,{"symbol":5,"time":1384,"open":1006,"high":1385,"low":1386,"close":1387},"2025-10-02",98.3,94.5,96.81,{"symbol":5,"time":1389,"open":1363,"high":1390,"low":1391,"close":1392},"2025-10-01",94.07,90,93.96,{"symbol":5,"time":1394,"open":1315,"high":1395,"low":1396,"close":1397},"2025-09-30",94.08,90.31,92.46,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-29",93.94,95.15,93.36,93.51,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-26",91.6,93.44,91.04,93.09,{"symbol":5,"time":1411,"open":1412,"high":1315,"low":1413,"close":1363},"2025-09-25",91.05,89.91,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-24",95.75,96.54,93.41,93.49,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-23",96.36,99.04,95.45,95.77,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-22",93.24,97.25,93.18,95.81,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-19",96.78,96.95,92.89,93.32,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-18",95.52,97.63,94.39,95.97,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1361},"2025-09-17",92.18,94.93,90.24,{"symbol":5,"time":1450,"open":1451,"high":1282,"low":1452,"close":1453},"2025-09-16",91.25,90.27,92.61,{"symbol":5,"time":1455,"open":1456,"high":1452,"low":1457,"close":1458},"2025-09-15",87.98,87.77,90.18,{"symbol":5,"time":1460,"open":1351,"high":1461,"low":1462,"close":1463},"2025-09-12",88.09,83.18,87.25,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1222,"close":1468},"2025-09-11",80.19,83.69,83.53,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-10",81.26,82.05,78.17,79.43,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-09",82.01,82.45,80.47,81.22,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-08",82.43,82.58,80.83,82.14,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-05",79.94,82.89,79.76,81.98,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-04",79.01,79.81,77.01,79.65,{"symbol":5,"time":1500,"open":1501,"high":1501,"low":1502,"close":1503},"2025-09-03",82.64,78.29,79.48,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-02",80.68,82.09,80.2,81.94,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-29",83.17,85.05,82.66,83.74,{"symbol":5,"time":1517,"open":1226,"high":1518,"low":1519,"close":1520},"2025-08-28",85.83,82.36,83.86,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1467,"close":1061},"2025-08-27",85.79,86.35,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-26",86.92,88.74,85.53,85.63,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-25",87.54,87.76,86.54,86.75,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1534},"2025-08-22",82.91,88.8,82.57,{"symbol":5,"time":1543,"open":1495,"high":1544,"low":1495,"close":1507},"2025-08-21",82.44,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1497,"close":1549},"2025-08-20",80.24,80.7,79.41,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1479},"2025-08-19",80.11,81.75,79.42,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-18",79.32,80.48,78.18,78.41,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-15",77.83,78.45,76.37,77.12,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-14",78.46,79.61,77,78.87,{"symbol":5,"time":1574,"open":1575,"high":1552,"low":1576,"close":1577},"2025-08-13",76.02,75.76,79.88,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-12",73.14,76.4,72.09,75.97,{"symbol":5,"time":1585,"open":1586,"high":1182,"low":1587,"close":1588},"2025-08-11",74.04,71.87,72.03,{"symbol":5,"time":1590,"open":1591,"high":1205,"low":1592,"close":1580},"2025-08-08",73.98,72.69,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-07",74.68,75.75,72.43,73.43,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1177},"2025-08-06",72.78,73.05,70.35,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-05",73.87,74.22,72.18,73.34,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-04",76,76.32,73.51,73.68,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-01",75.7,76.68,72.94,75.66,{"symbol":5,"time":1623,"open":1502,"high":1624,"low":1625,"close":1569},"2025-07-31",80.42,77.44,{"symbol":5,"time":1627,"open":1520,"high":1628,"low":1629,"close":1630},"2025-07-30",86.9,78.99,79.34,{"symbol":5,"time":1632,"open":1633,"high":1355,"low":1634,"close":1635},"2025-07-29",92,90.65,92.85,{"symbol":5,"time":1637,"open":1276,"high":1419,"low":1638,"close":1633},"2025-07-28",91.61,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1030,"close":1643},"2025-07-25",90.98,92.51,91.85,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1258,"close":1309},"2025-07-24",91.15,92.22,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-23",93.19,93.59,90.43,91.62,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1633},"2025-07-22",91.23,92.54,90.23,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-21",91.86,93.06,91.22,91.64,{"symbol":5,"time":1666,"open":1667,"high":1633,"low":1130,"close":1306},"2025-07-18",91.16,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1452},"2025-07-17",87.49,90.74,86.55,{"symbol":5,"time":1674,"open":1040,"high":1675,"low":1676,"close":1670},"2025-07-16",87.63,83.47,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1343,"close":1681},"2025-07-15",88.95,89.86,87.47,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-14",85.77,86.95,83.73,86.23,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1305},"2025-07-11",86.3,88.28,86.12,{"symbol":5,"time":1694,"open":1536,"high":1695,"low":1696,"close":1697},"2025-07-10",89.01,85.5,88,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1523,"close":1271},"2025-07-09",86.62,88.48,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-08",84.28,88.86,84.22,87.02,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-07",85.09,86.84,82.94,83,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-03",86.86,87.31,85.56,86.64,{"symbol":5,"time":1721,"open":1722,"high":1033,"low":1723,"close":1260},"2025-07-02",82.95,82.18,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-01",79.98,83.65,78.39,82.34,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-06-30",82.54,83.16,80.28,80.65,{"symbol":5,"time":1737,"open":1727,"high":1076,"low":1738,"close":1739},"2025-06-27",81.17,82.38,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1727},"2025-06-26",82.97,84.18,82.02,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-25",81.63,82.55,80.51,82.15,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-24",78.05,81.9,77.32,81.73,{"symbol":5,"time":1758,"open":1759,"high":1216,"low":1760,"close":1583},"2025-06-23",75.32,73.2,{"symbol":5,"time":1762,"open":1497,"high":1763,"low":1171,"close":1764},"2025-06-20",77.27,75.42,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-18",76.67,77.87,75.89,76.24,{"symbol":5,"time":1772,"open":1773,"high":1569,"low":1774,"close":1775},"2025-06-17",77.04,76.42,76.55,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-16",77.39,79.58,76.21,78.25,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-13",76.89,78.49,75.05,75.34,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-12",78.06,79.64,77.59,79.62,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1778,"close":1798},"2025-06-11",81.05,81.13,78.48,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1781,"close":1803},"2025-06-10",79.31,81.16,79.63,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-09",74.7,79.47,74.69,78.47,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-06",73.36,74.95,72.24,72.92,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-05",72.19,74.13,71.14,72.02,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-04",72.49,73.84,71.49,72.62,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-03",68.36,72.01,66.72,71.81,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-02",68.42,68.82,66.32,68.38,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-05-30",70.95,71.19,67.53,68.74,{"symbol":5,"time":1847,"open":1848,"high":1848,"low":1849,"close":1850},"2025-05-29",73.91,71.32,72.42,{"symbol":5,"time":1852,"open":1786,"high":1786,"low":1853,"close":1854},"2025-05-28",72.48,72.63,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1580,"close":1859},"2025-05-27",74.18,76.06,74.93,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-23",70.32,72.71,70.03,72.34,{"symbol":5,"time":1867,"open":1868,"high":1184,"low":1869,"close":1870},"2025-05-22",72.22,71.66,73.17,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1597},"2025-05-21",75.04,75.92,71.85,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-20",75,77.21,74.51,76.27,{"symbol":5,"time":1883,"open":1884,"high":1625,"low":1885,"close":1159},"2025-05-19",76.16,75.01,{"symbol":5,"time":1887,"open":1781,"high":1888,"low":1497,"close":1889},"2025-05-16",78.67,78.24,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-15",80.64,81.77,78.3,78.53,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-14",83.27,84.5,81.2,81.78,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1893,"close":1906},"2025-05-13",82.33,84.56,83.14,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1466,"close":1911},"2025-05-12",82.12,83.83,82.39,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-09",78.12,78.92,74.85,76.36,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-08",80.12,81.95,76.97,77.08,{"symbol":5,"time":1925,"open":1926,"high":1569,"low":1927,"close":1728},"2025-05-07",77.88,70.92,{"symbol":5,"time":1929,"open":1930,"high":1041,"low":1931,"close":1932},"2025-05-06",82.11,81.53,83.03,{"symbol":5,"time":1934,"open":1750,"high":1935,"low":1936,"close":1937},"2025-05-05",85.01,81.92,83.89,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1940,"close":1942},"2025-05-02",81.29,84.33,83.41,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-01",79.99,80.85,78.34,79.3,{"symbol":5,"time":1950,"open":1881,"high":1554,"low":1951,"close":1952},"2025-04-30",75.43,79.12,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1728,"close":1957},"2025-04-29",79.28,80.13,78.69,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1625,"close":1962},"2025-04-28",80.6,81.11,79.85,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1755,"close":1967},"2025-04-25",78.74,81.65,80.73,{"symbol":5,"time":1969,"open":1198,"high":1970,"low":1971,"close":1146},"2025-04-24",80.05,73.3,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1824},"2025-04-23",72.97,75.25,72.13,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-22",68.68,70.15,67.84,69.33,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-21",67.06,68.01,65.72,67.52,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-17",68.33,69.59,67.44,68.73,{"symbol":5,"time":1996,"open":1845,"high":1997,"low":1998,"close":1999},"2025-04-16",70.66,64.66,67.6,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-15",72.55,74.25,71.67,72.1,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-14",72.8,74.57,71.03,72.85,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-11",68.89,70.1,66.02,69.72,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-10",73.83,75.18,66.53,68.9,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":1798},"2025-04-09",64.18,79.4,61.96,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-08",70.16,70.41,60.97,62.92,{"symbol":5,"time":2036,"open":2037,"high":1608,"low":2038,"close":2039},"2025-04-07",63.32,60.75,66.84,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-04",69.67,70.72,61.27,65.39,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-03",80.93,82.1,71.76,71.94,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-02",84.71,87.91,83.97,85.82,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-01",86.83,87.22,83.98,86.2,{"symbol":5,"time":2065,"open":1463,"high":2066,"low":2067,"close":2068},"2025-03-31",88.05,84.75,87.48,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":1528},"2025-03-28",91.43,92.42,87.72,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":1657},"2025-03-27",91.89,94.55,90.93,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":1317,"close":2083},"2025-03-26",94.05,95.22,92.44,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":1335,"close":2088},"2025-03-25",98.24,98.37,94.22,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-24",98.58,100.24,97.87,98.32,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-21",96.87,97.46,95.67,96.35,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-20",98.99,100.87,98.81,99.05,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-19",100.27,102.52,99.59,100.37,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-18",99.77,100.78,98.21,100.15,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-17",97.72,101.81,97.7,100.8,{"symbol":5,"time":2126,"open":1422,"high":2127,"low":2128,"close":2087},"2025-03-14",99.14,96.14,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-13",94.82,96.18,93.27,94.42,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-12",96.19,97.12,95.02,95.31,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-11",97.03,98,92.84,93.85,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-10",100.63,100.69,96.34,97.59,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-07",100.59,103.5,97.66,102.93,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2109},"2025-03-06",99.4,102.3,99,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-05",98.69,103.07,97.64,102.38,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":1447,"close":2174},"2025-03-04",96.62,101.49,98.35,{"symbol":5,"time":2176,"open":2177,"high":2177,"low":2178,"close":2172},"2025-03-03",103.28,95.9,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-28",103.83,103.98,98.49,101.22,{"symbol":5,"time":2186,"open":2187,"high":984,"low":2188,"close":2189},"2025-02-27",103.47,97.21,97.48,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-02-26",102.67,103.91,101.75,103.52,{"symbol":5,"time":2197,"open":2169,"high":2198,"low":2199,"close":2200},"2025-02-25",103.54,100.74,101.26,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2162},"2025-02-24",104.76,105.03,101.47,{"symbol":5,"time":2207,"open":2208,"high":2208,"low":2195,"close":984},"2025-02-21",108,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-20",108.1,109.95,106.32,107.26,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-19",106.89,108.47,105.27,107.99,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-18",108.13,108.68,105.6,107.45,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-14",108.76,109.2,106.28,107.12,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":232,"close":2237},"2025-02-13",107.72,109.28,108.85,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-12",104.83,107.86,104.37,107.77,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-11",106.57,107.84,104.64,105.74,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2225,"close":2254},"2025-02-10",108.02,108.92,106.73,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-07",109.56,110.35,106.35,106.52,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-06",102.44,110.46,101.37,109.53,{"symbol":5,"time":2268,"open":2155,"high":2269,"low":2270,"close":2271},"2025-02-05",104.24,99.72,103.9,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2161,"close":2276},"2025-02-04",99.49,101.61,101.19,{"symbol":5,"time":2278,"open":2163,"high":2279,"low":2280,"close":2281},"2025-02-03",100.32,96.84,99.46,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-31",101.8,104.44,101.34,101.54,{"symbol":5,"time":2289,"open":2274,"high":2290,"low":2291,"close":2292},"2025-01-30",102.51,98.89,101.73,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2144},"2025-01-29",98.96,99.45,96.09,{"symbol":5,"time":2299,"open":2300,"high":2161,"low":2301,"close":2302},"2025-01-28",99.32,95.69,97.36,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-01-27",101.74,101.83,96.75,98.52,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-01-24",105.96,106.46,103.78,104.19,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-23",105.09,106.15,104.14,105.88,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-22",107.61,109.9,107.14,107.19,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2254},"2025-01-21",107.3,107.98,105.83,{"symbol":5,"time":2333,"open":2231,"high":2214,"low":2334,"close":2335},"2025-01-17",104.23,106.38,{"symbol":5,"time":2337,"open":2319,"high":2330,"low":2338,"close":2339},"2025-01-16",103.34,104.91,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-15",102.6,103.43,100.71,101.93,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-14",98.66,99.99,97.73,99.5,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2132,"close":2356},"2025-01-13",96.97,98.56,98.26,{"symbol":5,"time":2358,"open":2359,"high":1380,"low":2360,"close":2361},"2025-01-10",98.13,96.41,98.92,{"symbol":5,"time":2363,"open":2364,"high":2364,"low":2365,"close":2366},"2025-01-08",100.53,98.62,99.76,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-07",103.21,104.54,100,101.03,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2375,"close":2290},"2025-01-06",102.31,104.85,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-03",98.27,100.77,97.29,100.6,{"symbol":5,"time":2384,"open":2385,"high":1367,"low":2386,"close":2387},"2025-01-02",99.55,96.63,97.23,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-12-31",100.14,100.51,97.8,99.06,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-12-30",100.07,100.17,97.95,99.54,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-27",102,102.9,100.54,101.77,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-26",101.65,103.75,101.56,102.23,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":988},"2024-12-24",102.21,103.25,100.73,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-23",99.98,102.91,99.87,102.28,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2281},"2024-12-20",97.2,101,96.8,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":1009,"close":2432},"2024-12-19",102.15,102.89,97.91,{"symbol":5,"time":2434,"open":2212,"high":2435,"low":2194,"close":2411},"2024-12-18",112.36,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-17",106.26,109.54,105.06,109.36,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-16",105.98,107.93,104.47,106.71,{"symbol":5,"time":2449,"open":2247,"high":2450,"low":2204,"close":2451},"2024-12-13",108.87,106.66,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2329},"2024-12-12",107.87,110.04,107,{"symbol":5,"time":2458,"open":772,"high":2459,"low":2460,"close":2461},"2024-12-11",110.24,106.53,109.07,{"symbol":5,"time":2463,"open":2464,"high":2464,"low":2465,"close":2466},"2024-12-10",110.83,105.35,106.13,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-09",108.84,111.54,107.41,110.51,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-06",107.91,109.52,107.23,109.4,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-05",109.58,110.1,106.93,107.1,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2482},"2024-12-04",110,110.9,108.42,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2492,"close":2494},"2024-12-03",106.77,108.99,108.17,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-02",105.5,109.89,105.33,108.83,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2317,"close":2505},"2024-11-29",106.39,107.6,105.63,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-27",105.55,106.37,102.96,104.96,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-11-26",108.34,108.53,103.44,105.52,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2252},"2024-11-25",109.79,109.87,107.73,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-22",105,107.32,104.89,107.24,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-21",101.3,105.84,100.89,105.24,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-20",98.88,100.04,97.78,99.96,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-19",98.77,99.92,97.9,99.43,{"symbol":5,"time":2548,"open":2549,"high":2540,"low":2550,"close":2385},"2024-11-18",97.32,96.39,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-15",100.25,100.99,97.61,97.67,{"symbol":5,"time":2558,"open":2559,"high":2254,"low":2560,"close":2561},"2024-11-14",106.65,100.93,101.5,{"symbol":5,"time":2563,"open":2465,"high":2564,"low":2565,"close":2566},"2024-11-13",107.05,103.84,105.12,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-12",102.75,106.82,102.7,106.33,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-11",103.93,104.38,101.89,104.3,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2204},"2024-11-08",106.21,107.5,104.46,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":772},"2024-11-07",106.94,108.43,106.04,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-06",105.25,107.69,104.17,105.07,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2553,"close":2599},"2024-11-05",101.01,103.18,103.12,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":1356,"close":2604},"2024-11-04",96.49,102.82,100.98,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2564},"2024-11-01",105.15,108.14,104.77,{"symbol":5,"time":2611,"open":2582,"high":2582,"low":2612,"close":2613},"2024-10-31",103.13,104.71,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":231},"2024-10-30",106,108.5,105.97,{"symbol":5,"time":2620,"open":2616,"high":2621,"low":2204,"close":2622},"2024-10-29",109.11,108.71,{"symbol":5,"time":2624,"open":2625,"high":2492,"low":2566,"close":2626},"2024-10-28",105.81,105.95,{"symbol":5,"time":2628,"open":2629,"high":2581,"low":2629,"close":2630},"2024-10-25",103.86,105.01,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-24",104.33,104.65,102.78,103.66,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-23",102.88,104.13,101.23,103.24,{"symbol":5,"time":2644,"open":2156,"high":2645,"low":2646,"close":2598},"2024-10-22",104.27,102.35,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-10-21",102.55,104.41,101.97,104.36,{"symbol":5,"time":2654,"open":2655,"high":2655,"low":2656,"close":2657},"2024-10-18",106.14,102.98,103.23,{"symbol":5,"time":2659,"open":2660,"high":2564,"low":2661,"close":2662},"2024-10-17",105.18,103.27,104.16,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-16",105.53,105.58,101.91,102.33,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-15",110.45,111.84,101.94,102.63,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-14",109.57,111.8,109.01,111.45,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2683,"close":2685},"2024-10-11",107.59,110.77,108.9,{"symbol":5,"time":2687,"open":2617,"high":2688,"low":2504,"close":2689},"2024-10-10",109.7,108.07,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-09",109.31,110.6,108.59,109.91,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2617,"close":2700},"2024-10-08",109.92,110.99,110.06,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-07",110.57,111.53,109.1,110.14,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-04",113.18,113.9,110.65,112.2,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-03",111.07,112.75,109.5,110.56,{"symbol":5,"time":2720,"open":2721,"high":684,"low":2722,"close":2723},"2024-10-02",109.82,109.05,112.92,{"symbol":5,"time":2725,"open":2709,"high":2726,"low":2679,"close":2727},"2024-10-01",113.52,109.72,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-30",113.27,114.19,111.1,112.53,{"symbol":5,"time":2735,"open":784,"high":788,"low":2736,"close":777},"2024-09-27",114.33,{"symbol":5,"time":2738,"open":672,"high":2739,"low":906,"close":2740},"2024-09-26",117.88,116.61,{"symbol":5,"time":2742,"open":2743,"high":978,"low":2744,"close":2745},"2024-09-25",112.35,110.68,111.36,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":900,"close":2750},"2024-09-24",112.17,113.12,112.3,{"symbol":5,"time":2752,"open":893,"high":2753,"low":2754,"close":2755},"2024-09-23",112.59,110.97,111.58,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-20",113.99,114.08,109.94,110.64,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-19",115.29,117.19,113.28,115.36,{"symbol":5,"time":2769,"open":2770,"high":912,"low":2771,"close":2772},"2024-09-18",112.71,109.71,110.07,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":762},"2024-09-17",112.23,113.24,110.48,{"symbol":5,"time":2779,"open":2780,"high":2777,"low":2514,"close":2781},"2024-09-16",109.51,110.15,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-13",109.63,111.66,108.7,110.67,{"symbol":5,"time":2789,"open":2790,"high":2790,"low":2522,"close":2791},"2024-09-12",111.23,108.23,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2532,"close":2787},"2024-09-11",108.32,111.14,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2181,"close":2800},"2024-09-10",105.36,107.46,107.37,{"symbol":5,"time":2802,"open":2803,"high":2803,"low":2640,"close":2525},"2024-09-09",108.61,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2466,"close":2808},"2024-09-06",109.83,110.55,107.11,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-05",107.06,110.54,106.17,110.17,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-04",107.2,110.86,106.76,109.14,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-03",113.64,113.65,107.21,108.31,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":959},"2024-08-30",115.46,116.2,114.34,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-08-29",114.5,116.26,111.97,112.52,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-08-28",115.37,116.34,111.22,112.84,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-27",111.86,115.99,111.12,115.54,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2733},"2024-08-26",118.42,119.95,112.09,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-23",113.73,117.05,112.91,116.32,{"symbol":5,"time":2862,"open":2863,"high":957,"low":2864,"close":2865},"2024-08-22",116.36,111.77,112.01,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2767},"2024-08-21",113.44,116.51,112.74,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2715,"close":2854},"2024-08-20",112.93,114.17,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-08-19",112.31,114.98,110.22,114.59,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-16",111.41,113.88,110.47,112.81,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2455,"close":2891},"2024-08-15",110.79,113.87,113.35,{"symbol":5,"time":2893,"open":2476,"high":2894,"low":2895,"close":2592},"2024-08-14",110.25,105.64,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-13",105.76,109.09,104.73,108.66,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2634},"2024-08-12",104.63,106.03,102.46,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2575},"2024-08-09",105.49,106.24,102.84,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2127,"close":2916},"2024-08-08",101.58,106.63,106.49,{"symbol":5,"time":2918,"open":2819,"high":2919,"low":2920,"close":2921},"2024-08-07",107.64,97.58,98.09,{"symbol":5,"time":2923,"open":2911,"high":2924,"low":2925,"close":2926},"2024-08-06",106.11,100.23,102.17,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-05",96.66,105.54,95.54,101.88,{"symbol":5,"time":2934,"open":2456,"high":2456,"low":2104,"close":2935},"2024-08-02",102.14,{"symbol":5,"time":2937,"open":2938,"high":781,"low":2515,"close":2939},"2024-08-01",114.43,109.88,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-07-31",115.2,119.07,106.44,118.29,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":952},"2024-07-30",127.78,128.67,121.23,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2948},"2024-07-29",128.94,130.56,126.95,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-26",126.55,129.3,125.07,126.72,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-25",124.36,129.16,121.44,123.63,{"symbol":5,"time":2969,"open":2965,"high":2970,"low":2971,"close":2972},"2024-07-24",130.04,124.54,124.72,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-23",131.34,133.78,131.1,131.4,{"symbol":5,"time":2980,"open":86,"high":273,"low":2981,"close":2982},"2024-07-22",129.06,133.52,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-19",130.66,132.15,127.05,127.32,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-18",135.42,136.46,128.22,130.38,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-17",141.23,144.15,133.58,133.81,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":616},"2024-07-16",146.12,147.4,143.53,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-15",144.77,146.87,142.94,145.2,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-07-12",140.7,147.57,138.5,144.45,{"symbol":5,"time":3019,"open":3020,"high":524,"low":3021,"close":3022},"2024-07-11",145,140.44,140.65,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-10",141.87,144.09,140.02,143.77,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":298,"close":3033},"2024-07-09",141.03,141.99,140.23,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":119},"2024-07-08",139.76,142.63,138.91,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-05",141.65,141.97,138.98,139.11,{"symbol":5,"time":3046,"open":461,"high":3047,"low":835,"close":3048},"2024-07-03",142.3,140.68,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-02",132.49,136.73,132.46,136.61,{"symbol":5,"time":3056,"open":3057,"high":512,"low":3058,"close":3059},"2024-07-01",134.48,130.3,133.54,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-06-28",135.31,138.02,133.13,135.4,{"symbol":5,"time":3067,"open":2977,"high":2991,"low":2977,"close":3057},"2024-06-27",{"symbol":5,"time":3069,"open":3070,"high":864,"low":3071,"close":3072},"2024-06-26",134.41,131.53,133.23,{"symbol":5,"time":3074,"open":317,"high":3075,"low":38,"close":3076},"2024-06-25",134.88,134.54,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":86},"2024-06-24",132.06,134.3,131.29,{"symbol":5,"time":3083,"open":657,"high":3084,"low":3085,"close":652},"2024-06-21",134.03,130.79,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":281},"2024-06-20",137.2,137.43,132.42,{"symbol":5,"time":3092,"open":256,"high":3093,"low":3094,"close":3095},"2024-06-18",139.69,134.63,137.73,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":42,"close":3100},"2024-06-17",133.93,136.3,135.61,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-14",135.18,136.28,132.83,133.9,{"symbol":5,"time":3108,"open":835,"high":576,"low":3109,"close":3110},"2024-06-13",135.26,137.33,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-06-12",135.24,139.81,133.6,137.75,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":2965,"close":3121},"2024-06-11",131.38,131.61,131.28,{"symbol":5,"time":3123,"open":3124,"high":661,"low":3125,"close":3126},"2024-06-10",128.55,127.6,132.43,{"symbol":5,"time":3128,"open":3129,"high":3081,"low":3130,"close":3131},"2024-06-07",129.94,128.13,130.08,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-06",131.41,132.75,129.17,130.83,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-05",128.63,132.76,127.91,132.3,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-04",125.06,127.41,124.65,126.39,{"symbol":5,"time":3151,"open":858,"high":250,"low":3152,"close":668},"2024-06-03",123.62,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-05-31",130.19,131.15,122.98,126.35,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":806,"close":847},"2024-05-30",129.07,131.02,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3165,"close":3167},"2024-05-29",128.26,130.47,128.92,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3134},"2024-05-28",133.75,133.8,130.87,{"symbol":5,"time":3174,"open":83,"high":434,"low":3175,"close":3176},"2024-05-24",128.11,132.29,{"symbol":5,"time":3178,"open":315,"high":3179,"low":3180,"close":3181},"2024-05-23",134.62,127.31,128.35,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":810,"close":3186},"2024-05-22",131.93,132.65,131.01,{"symbol":5,"time":3188,"open":3189,"high":821,"low":3189,"close":3190},"2024-05-21",128.72,130.59,{"symbol":5,"time":3192,"open":3193,"high":652,"low":3193,"close":3194},"2024-05-20",129.78,132.86,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-17",131.79,131.85,128.38,129.5,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-16",133.84,133.98,130.29,130.57,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-15",131.92,135.19,130.32,133.96,{"symbol":5,"time":3214,"open":3215,"high":3206,"low":3216,"close":3217},"2024-05-14",128.53,128.31,130.22,{"symbol":5,"time":3219,"open":242,"high":242,"low":3220,"close":3221},"2024-05-13",128.77,128.79,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-05-10",130.43,132.04,129.88,131.55,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-09",129.98,130.4,129.1,129.38,{"symbol":5,"time":3235,"open":241,"high":242,"low":502,"close":3236},"2024-05-08",130.01,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":821,"close":3241},"2024-05-07",134.59,135.41,132.7,{"symbol":5,"time":3243,"open":3244,"high":437,"low":26,"close":3106},"2024-05-06",132.98,{"symbol":5,"time":3246,"open":3247,"high":284,"low":3247,"close":3248},"2024-05-03",131.13,131.8,{"symbol":5,"time":3250,"open":3251,"high":249,"low":3252,"close":3253},"2024-05-02",126.65,123.79,126.6,{"symbol":5,"time":3255,"open":32,"high":3256,"low":3257,"close":3258},"2024-05-01",129.84,122.04,123.31,{"symbol":5,"time":3260,"open":3261,"high":289,"low":288,"close":3262},"2024-04-30",135.95,132.92,{"symbol":5,"time":3264,"open":3265,"high":835,"low":3265,"close":3266},"2024-04-29",131.54,136.06,{"symbol":5,"time":3268,"open":3269,"high":3000,"low":322,"close":821},"2024-04-26",129.41,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-04-25",125.95,129.76,122.23,128.54,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-24",128.84,129.95,125.33,127.84,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-23",124.56,127.88,124.11,126.17,{"symbol":5,"time":3289,"open":3290,"high":3280,"low":3291,"close":3292},"2024-04-22",124.17,120.36,124.04,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-19",126.08,127.17,120.92,122.2,{"symbol":5,"time":3300,"open":3301,"high":2970,"low":3302,"close":3303},"2024-04-18",128.15,126.41,127.09,{"symbol":5,"time":3305,"open":3306,"high":3227,"low":3307,"close":3308},"2024-04-17",129.67,128.36,129.25,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-16",131.08,132.74,129.86,131,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3211,"close":3319},"2024-04-15",135.09,135.76,131.67,{"symbol":5,"time":3321,"open":3322,"high":53,"low":496,"close":288},"2024-04-12",135.93,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":320,"close":3327},"2024-04-11",137.59,139.31,139.09,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3330,"close":438},"2024-04-10",135.8,139.62,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3318,"close":3336},"2024-04-09",138.68,139.28,139.14,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":425,"close":3341},"2024-04-08",138.83,139.67,136.91,{"symbol":5,"time":3343,"open":490,"high":446,"low":3210,"close":3344},"2024-04-05",138.85,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":27,"close":492},"2024-04-04",142.27,143.82,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3351,"close":3353},"2024-04-03",136.98,141.81,140.41,{"symbol":5,"time":3355,"open":3356,"high":61,"low":3357,"close":3358},"2024-04-02",138.61,136.44,138.32,{"symbol":5,"time":3360,"open":3036,"high":3361,"low":3362,"close":3363},"2024-04-01",141.93,139.15,140.62,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-03-28",140.48,141.46,139.74,140.54,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3336,"close":3374},"2024-03-27",141.28,141.64,140.99,{"symbol":5,"time":3376,"open":21,"high":3377,"low":3378,"close":3379},"2024-03-26",143.02,139.9,140.3,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":254,"close":3384},"2024-03-25",138.55,142.95,141.94,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":651,"close":3389},"2024-03-22",140.03,141.39,140.76,{"symbol":5,"time":3391,"open":3353,"high":3392,"low":50,"close":3393},"2024-03-21",143.49,140.61,{"symbol":5,"time":3395,"open":3396,"high":3095,"low":3397,"close":3398},"2024-03-20",133.56,132.79,136.84,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3319,"close":3403},"2024-03-19",133.24,134.56,133.48,{"symbol":5,"time":3405,"open":53,"high":3406,"low":3407,"close":3408},"2024-03-18",139.02,134.91,135.06,{"symbol":5,"time":3410,"open":815,"high":3411,"low":2991,"close":95},"2024-03-15",138.73,{"symbol":5,"time":3413,"open":3036,"high":277,"low":3261,"close":3414},"2024-03-14",137.56,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3331},"2024-03-13",139.79,141.35,138.64,{"symbol":5,"time":3421,"open":305,"high":592,"low":3422,"close":3423},"2024-03-12",138.45,142.03,{"symbol":5,"time":3425,"open":636,"high":3426,"low":3427,"close":3428},"2024-03-11",139.96,136.45,139.37,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":195},"2024-03-08",145.71,146.91,139.83,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-03-07",140.25,146.33,140.06,145.37,{"symbol":5,"time":3441,"open":3063,"high":3442,"low":3443,"close":3444},"2024-03-06",140.29,136.71,139.2,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-03-05",137.45,139.32,133.41,135.63,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-03-04",139.84,141.89,138.36,140.32,{"symbol":5,"time":3458,"open":3459,"high":298,"low":71,"close":3460},"2024-03-01",135.75,138.56,{"symbol":5,"time":3462,"open":3463,"high":3408,"low":850,"close":3464},"2024-02-29",133.43,134.36,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-02-28",130.33,133.03,129.85,131.62,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":317},"2024-02-27",133.45,133.82,131.11,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-02-26",133.7,134.39,132.38,132.51,{"symbol":5,"time":3483,"open":3062,"high":3484,"low":86,"close":26},"2024-02-23",135.9,{"symbol":5,"time":3486,"open":3414,"high":443,"low":3487,"close":3103},"2024-02-22",134.83,{"symbol":5,"time":3489,"open":3490,"high":428,"low":3209,"close":3491},"2024-02-21",133.21,134.34,{"symbol":5,"time":3493,"open":3494,"high":467,"low":3495,"close":3496},"2024-02-20",133.74,132.11,135.52,{"symbol":5,"time":3498,"open":3459,"high":3499,"low":3317,"close":3500},"2024-02-16",140.1,136.81,{"symbol":5,"time":3502,"open":125,"high":3503,"low":3504,"close":20},"2024-02-15",136.23,131.63,{"symbol":5,"time":3506,"open":3507,"high":284,"low":3508,"close":3509},"2024-02-14",130,128.34,131.17,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":235,"close":3514},"2024-02-13",120,125.19,124.09,{"symbol":5,"time":3516,"open":3517,"high":822,"low":3518,"close":3519},"2024-02-12",126.57,125.67,126.12,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-02-09",126.25,127.07,124.96,126.93,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-08",119.88,125.08,119.43,124.75,{"symbol":5,"time":3533,"open":781,"high":3534,"low":935,"close":3528},"2024-02-07",120.46,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-02-06",119.71,119.8,116.48,118.57,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":970},"2024-02-05",119.09,120.18,116.82,{"symbol":5,"time":3547,"open":237,"high":960,"low":3548,"close":3549},"2024-02-02",116.77,119.44,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-01",119.18,119.24,115.64,117.99,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":953,"close":3560},"2024-01-31",119.89,120.98,117.7,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-01-30",121.71,122.77,120.82,121.96,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":236},"2024-01-29",120.97,123.11,120.23,{"symbol":5,"time":3573,"open":3574,"high":725,"low":3575,"close":3576},"2024-01-26",121.38,118.76,120.39,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":224,"close":3581},"2024-01-25",125.87,126.49,123.43,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-01-24",124.83,125.61,122.4,123.19,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-01-23",121,123.51,119.49,123.29,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":731},"2024-01-22",121.35,122.67,120.2,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-01-19",117.16,120.59,116.12,120.34,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-01-18",114.79,116.27,112.89,116.02,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-17",110.85,111.91,109.32,111.62,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-01-16",111.05,113.03,110.03,112.73,{"symbol":5,"time":3624,"open":3625,"high":2730,"low":2711,"close":3626},"2024-01-12",111.85,111.79,{"symbol":5,"time":3628,"open":3629,"high":684,"low":3630,"close":3631},"2024-01-11",112.33,109.86,112.07,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":759,"close":3636},"2024-01-10",113.17,113.39,112.94,{"symbol":5,"time":3638,"open":2755,"high":3639,"low":2848,"close":3640},"2024-01-09",113.66,112.61,{"symbol":5,"time":3642,"open":3643,"high":3635,"low":3643,"close":3644},"2024-01-08",110.4,112.87,{"symbol":5,"time":3646,"open":3615,"high":3647,"low":2685,"close":3648},"2024-01-05",111.29,109.93,{"symbol":5,"time":3650,"open":2500,"high":2754,"low":3651,"close":3652},"2024-01-04",108.37,109.04,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":761},"2024-01-03",111.52,112.11,109.67,{"symbol":5,"time":3659,"open":3660,"high":3660,"low":3661,"close":3662},"2024-01-02",117.27,112.97,114.04,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-12-29",120.77,121.99,119.56,119.82,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-12-28",121.69,121.97,120.6,121.43,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-12-27",121.91,122.54,120.74,121.6,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":882,"close":3685},"2023-12-26",121.07,122.58,121.47,{"symbol":5,"time":3687,"open":712,"high":508,"low":3688,"close":3689},"2023-12-22",118.49,120.01,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":964,"close":3694},"2023-12-21",118.13,120.37,119.63,{"symbol":5,"time":3696,"open":3697,"high":3598,"low":3698,"close":3699},"2023-12-20",118.44,115.49,115.6,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-12-19",119.5,119.9,118.22,119.23,{"symbol":5,"time":3707,"open":3708,"high":3530,"low":2858,"close":3709},"2023-12-18",118.38,118.97,{"symbol":5,"time":3711,"open":3592,"high":3668,"low":3712,"close":3713},"2023-12-15",117.85,118.35,{"symbol":5,"time":3715,"open":739,"high":3716,"low":674,"close":3717},"2023-12-14",119.65,119.25,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3720,"close":3722},"2023-12-13",109.74,114.51,113.42,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":2469,"close":3727},"2023-12-12",109.81,111.04,110.18,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":2825,"close":2700},"2023-12-11",107.55,110.28,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-12-08",105.78,107.97,105.61,106.99,{"symbol":5,"time":3739,"open":3740,"high":2800,"low":3741,"close":3742},"2023-12-07",105.62,104.55,106.2,{"symbol":5,"time":3744,"open":3745,"high":2582,"low":3746,"close":2630},"2023-12-06",106.58,104.9,{"symbol":5,"time":3748,"open":3749,"high":3749,"low":3750,"close":2339},"2023-12-05",106.19,104.07,{"symbol":5,"time":3752,"open":3753,"high":2456,"low":3754,"close":3755},"2023-12-04",106.61,104.02,106.88,{"symbol":5,"time":3757,"open":3758,"high":2587,"low":3759,"close":3760},"2023-12-01",103.49,102.54,108.3,{"symbol":5,"time":3762,"open":2660,"high":2591,"low":3763,"close":3764},"2023-11-30",103.31,104.4,{"symbol":5,"time":3766,"open":2591,"high":3767,"low":3768,"close":3769},"2023-11-29",106.8,104.29,104.51,{"symbol":5,"time":3771,"open":3772,"high":2534,"low":2911,"close":3773},"2023-11-28",103.99,103.65,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-11-27",103.35,105.43,102.53,104.74,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":988,"close":3784},"2023-11-24",102.86,104.62,103.87,{"symbol":5,"time":3786,"open":3787,"high":2904,"low":3788,"close":3789},"2023-11-22",103.68,102.77,103.19,{"symbol":5,"time":3791,"open":2269,"high":3792,"low":3793,"close":2169},"2023-11-21",105.1,101.96,{"symbol":5,"time":3795,"open":2192,"high":3796,"low":3797,"close":2219},"2023-11-20",105.75,102.43,{"symbol":5,"time":3799,"open":2510,"high":2198,"low":2673,"close":3782},"2023-11-17",{"symbol":5,"time":3801,"open":3802,"high":3773,"low":3803,"close":2612},"2023-11-16",102.47,101.62,{"symbol":5,"time":3805,"open":3806,"high":2338,"low":2925,"close":2911},"2023-11-15",100.96,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-11-14",97.41,101.2,97.18,100.56,{"symbol":5,"time":3814,"open":3815,"high":1447,"low":3816,"close":1017},"2023-11-13",94.91,93.11,{"symbol":5,"time":3818,"open":1406,"high":3819,"low":1634,"close":1440},"2023-11-10",95.93,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":1448,"close":3824},"2023-11-09",92.47,93.72,90.61,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-11-08",91.07,92.02,90.28,91.98,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-11-07",91.1,92.13,90.72,91.37,{"symbol":5,"time":3838,"open":1315,"high":3839,"low":3840,"close":3841},"2023-11-06",92.86,89.09,91.02,{"symbol":5,"time":3843,"open":1077,"high":1118,"low":1077,"close":3844},"2023-11-03",92.26,{"symbol":5,"time":3846,"open":1077,"high":3847,"low":3848,"close":3849},"2023-11-02",87.86,84.13,85.71,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-01",87.8,88.91,86.36,88.82,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-10-31",87.67,88.6,86.5,88.04,{"symbol":5,"time":3863,"open":1697,"high":3864,"low":3865,"close":3866},"2023-10-30",88.66,86.22,87.64,{"symbol":5,"time":3868,"open":2055,"high":3869,"low":2060,"close":3870},"2023-10-27",88.55,87.82,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":1536,"close":1088},"2023-10-26",87.15,89.39,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":1044,"close":1245},"2023-10-25",89.58,89.85,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-10-24",90.45,91.49,89.57,91.19,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-10-23",90.13,91.31,89.37,89.43,{"symbol":5,"time":3892,"open":2076,"high":3893,"low":1094,"close":3894},"2023-10-20",93.42,90.7,{"symbol":5,"time":3896,"open":2137,"high":2137,"low":3897,"close":3898},"2023-10-19",91.55,91.87,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-10-18",95.1,96.24,94.67,95.07,{"symbol":5,"time":3906,"open":3907,"high":1012,"low":1022,"close":3908},"2023-10-17",95.64,96.99,{"symbol":5,"time":3910,"open":3911,"high":2117,"low":3912,"close":3913},"2023-10-16",95.84,95.38,97.45,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-13",98.22,98.67,95.06,95.44,{"symbol":5,"time":3921,"open":3922,"high":2366,"low":1004,"close":3923},"2023-10-12",97.79,97.98,{"symbol":5,"time":3925,"open":2432,"high":2094,"low":3926,"close":2555},"2023-10-11",96.38,{"symbol":5,"time":3928,"open":2297,"high":3929,"low":3930,"close":3931},"2023-10-10",98.05,95.43,97.09,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":1370,"close":2931},"2023-10-09",93,96.05,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":1446,"close":3940},"2023-10-06",92.52,95.48,94.79,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3934,"close":3945},"2023-10-05",94.74,95.35,93.16,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-04",91.56,95.23,91.39,94.98,{"symbol":5,"time":3953,"open":3954,"high":1342,"low":3955,"close":3956},"2023-10-03",91.96,89.52,90.77,{"symbol":5,"time":3958,"open":1358,"high":3901,"low":1127,"close":3959},"2023-10-02",93.39,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3816,"close":3964},"2023-09-29",93.34,95.12,93.91,{"symbol":5,"time":3966,"open":1136,"high":3834,"low":3967,"close":3968},"2023-09-28",88.71,91.74,{"symbol":5,"time":3970,"open":3971,"high":1448,"low":3972,"close":3973},"2023-09-27",89.67,88.45,89.35,{"symbol":5,"time":3975,"open":3976,"high":3841,"low":1461,"close":3855},"2023-09-26",90.73,{"symbol":5,"time":3978,"open":3835,"high":3979,"low":3980,"close":3897},"2023-09-25",91.76,90.02,{"symbol":5,"time":3982,"open":3983,"high":1321,"low":1652,"close":1408},"2023-09-22",90.97,{"symbol":5,"time":3985,"open":1258,"high":3986,"low":3987,"close":1023},"2023-09-21",91.78,89.34,[3989,3995,4000,4005,4010,4015,4020,4025,4030,4035,4040,4045,4050,4055,4059,4064,4069,4074,4079,4084,4089,4092,4097,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4255,4260,4264,4269,4274,4278,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4341,4346,4351,4355,4360,4365,4369,4374,4379,4384,4389,4394,4399,4404,4408,4413,4418,4423,4427,4431,4436,4441,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4728,4733,4738,4743,4748,4753,4758,4763,4767,4772,4776,4781,4786,4791,4796,4801,4806,4810,4813,4818,4823,4827,4831,4834,4838,4842,4847,4850,4855,4860,4865,4870,4874,4879,4884,4888,4892,4896,4901,4906,4911,4915,4920,4924,4929,4934,4939,4944,4949,4953,4958,4963,4968,4973,4978,4983,4988,4993,4997,5001,5006,5009,5014,5019,5024,5029,5033,5035,5039,5044,5049,5053,5058,5062,5067,5072,5077,5080,5085,5090,5095,5100,5103,5108,5113,5118,5122,5127,5131,5136,5140,5145,5150,5155,5160,5165,5170,5175,5179,5183,5187,5192,5197,5202,5207,5212,5217,5222,5227,5232,5236,5241,5246,5251,5256,5260],{"symbol":3990,"time":17,"open":3991,"high":3992,"low":3993,"close":3994},"SPY",761.31,762,757.97,761.69,{"symbol":3990,"time":23,"open":3996,"high":3997,"low":3998,"close":3999},763.15,763.57,759.96,762.6,{"symbol":3990,"time":29,"open":4001,"high":4002,"low":4003,"close":4004},759.5,761.67,749.6,754.05,{"symbol":3990,"time":35,"open":4006,"high":4007,"low":4008,"close":4009},760.12,760.35,756.15,757.39,{"symbol":3990,"time":40,"open":4011,"high":4012,"low":4013,"close":4014},759,763.52,757.93,760.88,{"symbol":3990,"time":46,"open":4016,"high":4017,"low":4018,"close":4019},764.72,766.38,763.6,764.29,{"symbol":3990,"time":52,"open":4021,"high":4022,"low":4023,"close":4024},758.03,760.11,756.64,757.83,{"symbol":3990,"time":58,"open":4026,"high":4027,"low":4028,"close":4029},764.08,764.47,760.94,762.4,{"symbol":3990,"time":64,"open":4031,"high":4032,"low":4033,"close":4034},769.07,769.7,765.14,765.96,{"symbol":3990,"time":70,"open":4036,"high":4037,"low":4038,"close":4039},772.01,772.87,769,770.19,{"symbol":3990,"time":76,"open":4041,"high":4042,"low":4043,"close":4044},767.9,774.03,767.45,773.17,{"symbol":3990,"time":82,"open":4046,"high":4047,"low":4048,"close":4049},762.45,766.43,761.73,765.16,{"symbol":3990,"time":88,"open":4051,"high":4052,"low":4053,"close":4054},762.01,764.67,759.48,761.78,{"symbol":3990,"time":94,"open":4056,"high":4057,"low":4016,"close":4058},767.33,768,767.05,{"symbol":3990,"time":100,"open":4060,"high":4061,"low":4062,"close":4063},771.76,775.3,768.31,769.35,{"symbol":3990,"time":105,"open":4065,"high":4066,"low":4067,"close":4068},768.5,772.36,767.16,771.1,{"symbol":3990,"time":111,"open":4070,"high":4071,"low":4072,"close":4073},764.73,767.35,763.93,766.08,{"symbol":3990,"time":117,"open":4075,"high":4076,"low":4077,"close":4078},766.16,766.78,763.05,765.91,{"symbol":3990,"time":123,"open":4080,"high":4081,"low":4082,"close":4083},764.78,765.22,762.08,763.47,{"symbol":3990,"time":128,"open":4085,"high":4086,"low":4087,"close":4088},766.05,767.85,764.17,765.72,{"symbol":3990,"time":134,"open":4034,"high":4090,"low":4091,"close":3999},768.15,762.04,{"symbol":3990,"time":140,"open":4093,"high":4094,"low":4095,"close":4096},770.36,772.47,768.1,769.06,{"symbol":3990,"time":146,"open":4098,"high":4099,"low":4100,"close":4043},768.7,769.5,766.92,{"symbol":3990,"time":152,"open":4102,"high":4103,"low":4104,"close":4105},776.18,776.78,772.51,772.67,{"symbol":3990,"time":158,"open":4107,"high":4108,"low":4109,"close":4110},778.54,778.8,775.43,776.34,{"symbol":3990,"time":164,"open":4112,"high":4113,"low":4114,"close":4115},774.87,779.37,774.11,777.88,{"symbol":3990,"time":170,"open":4117,"high":4118,"low":4119,"close":4120},774.71,774.9,771.28,772.49,{"symbol":3990,"time":176,"open":4122,"high":4123,"low":4124,"close":4125},774.53,774.61,769.2,770.56,{"symbol":3990,"time":181,"open":4127,"high":4128,"low":4129,"close":4130},772.6,775.05,771.62,773.03,{"symbol":3990,"time":187,"open":4132,"high":4133,"low":4134,"close":4135},771.02,773.92,769.61,773.26,{"symbol":3990,"time":192,"open":4137,"high":4138,"low":4139,"close":4140},770.21,771.82,767.46,768.56,{"symbol":3990,"time":198,"open":4142,"high":4143,"low":4144,"close":4145},775.85,776.85,769.51,769.79,{"symbol":3990,"time":204,"open":4147,"high":4148,"low":4149,"close":4150},760.63,773.41,760.52,771.33,{"symbol":3990,"time":210,"open":4152,"high":4153,"low":4154,"close":4155},749.44,758.58,748.8,757.67,{"symbol":3990,"time":216,"open":4157,"high":4158,"low":4159,"close":4160},744.68,748.9,737.68,747.03,{"symbol":3990,"time":222,"open":4162,"high":4163,"low":4164,"close":4165},736.05,742.45,734.59,741.69,{"symbol":3990,"time":228,"open":4167,"high":4168,"low":4169,"close":4170},739.97,742.68,729.1,729.46,{"symbol":3990,"time":234,"open":4172,"high":4173,"low":4174,"close":4175},739.19,742.79,735.98,740.86,{"symbol":3990,"time":240,"open":4177,"high":4178,"low":4179,"close":4180},744.91,745.53,735.87,739.09,{"symbol":3990,"time":246,"open":4182,"high":4183,"low":4184,"close":4185},738.51,743.72,737.29,738.93,{"symbol":3990,"time":252,"open":4187,"high":4188,"low":4189,"close":4190},739.37,742.56,735.21,738.18,{"symbol":3990,"time":258,"open":4192,"high":4193,"low":4194,"close":4195},746.62,750.02,746.37,747.41,{"symbol":3990,"time":264,"open":4197,"high":4198,"low":4199,"close":4200},746.29,749.04,744.18,748.28,{"symbol":3990,"time":270,"open":4202,"high":4203,"low":4204,"close":4205},747.06,748.73,741.51,742.09,{"symbol":3990,"time":275,"open":4207,"high":4208,"low":4209,"close":4210},742.08,747.29,740.8,743.29,{"symbol":3990,"time":280,"open":4212,"high":4213,"low":4214,"close":4215},752.76,754.57,747.88,750.72,{"symbol":3990,"time":286,"open":4217,"high":4218,"low":4219,"close":4220},754.24,755.58,750.2,754.81,{"symbol":3990,"time":291,"open":4222,"high":4223,"low":4224,"close":4225},750.91,753.34,748.66,751.83,{"symbol":3990,"time":297,"open":4227,"high":4228,"low":4229,"close":4230},752.47,753.91,748,749.17,{"symbol":3990,"time":302,"open":4232,"high":4233,"low":4234,"close":4235},752.05,755.42,748.1,754.95,{"symbol":3990,"time":308,"open":4237,"high":4238,"low":4239,"close":4240},747.35,751.97,745.59,751.71,{"symbol":3990,"time":314,"open":4242,"high":4243,"low":4244,"close":4245},743.16,746.15,739.51,745.4,{"symbol":3990,"time":319,"open":4247,"high":4248,"low":4249,"close":4250},750.22,750.96,745.21,747.71,{"symbol":3990,"time":324,"open":4252,"high":4253,"low":4195,"close":4254},748.74,752.41,751.28,{"symbol":3990,"time":330,"open":4256,"high":4257,"low":4258,"close":4259},747.4,751.31,740.03,744.78,{"symbol":3990,"time":336,"open":4261,"high":4152,"low":4262,"close":4263},745,742.38,745.76,{"symbol":3990,"time":342,"open":4265,"high":4266,"low":4267,"close":4268},741.29,748.02,740.89,746.77,{"symbol":3990,"time":348,"open":4270,"high":4271,"low":4272,"close":4273},736.53,741.56,732.09,741,{"symbol":3990,"time":354,"open":4275,"high":4270,"low":4276,"close":4277},728.95,716.58,728.99,{"symbol":3990,"time":360,"open":4279,"high":4187,"low":4280,"close":4281},738.91,729.6,734.3,{"symbol":3990,"time":366,"open":4283,"high":4284,"low":4285,"close":4286},735.17,739.95,730.84,733.24,{"symbol":3990,"time":372,"open":4288,"high":4289,"low":4290,"close":4291},733.81,739.63,732.3,733.58,{"symbol":3990,"time":378,"open":4293,"high":4294,"low":4295,"close":4296},747.7,750.18,743.13,744.39,{"symbol":3990,"time":383,"open":4298,"high":4299,"low":4300,"close":4301},747.76,748.23,743.86,746.74,{"symbol":3990,"time":389,"open":4303,"high":4304,"low":4305,"close":4306},751.29,752.15,739.22,740.96,{"symbol":3990,"time":395,"open":4308,"high":4309,"low":4310,"close":4311},754.55,755.44,749.88,750.33,{"symbol":3990,"time":401,"open":4313,"high":4314,"low":4315,"close":4316},751.85,756.68,751.76,754.83,{"symbol":3990,"time":406,"open":4318,"high":4319,"low":4320,"close":4321},740.71,744.44,735.03,741.75,{"symbol":3990,"time":412,"open":4323,"high":4324,"low":4325,"close":4326},728.76,740,724.41,737.76,{"symbol":3990,"time":418,"open":4328,"high":4329,"low":4330,"close":4331},733.39,738.38,725.33,725.43,{"symbol":3990,"time":424,"open":4333,"high":4334,"low":4335,"close":4336},743.63,746.9,722.59,737.05,{"symbol":3990,"time":430,"open":4338,"high":4339,"low":4340,"close":4305},743.36,745.34,738.19,{"symbol":3990,"time":436,"open":4342,"high":4343,"low":4344,"close":4345},752.31,752.82,735.53,737.55,{"symbol":3990,"time":442,"open":4347,"high":4348,"low":4349,"close":4350},752.1,758.31,751.47,757.09,{"symbol":3990,"time":448,"open":4352,"high":4353,"low":4354,"close":4217},758.15,758.8,753.57,{"symbol":3990,"time":454,"open":4356,"high":4357,"low":4358,"close":4359},757.03,760.4,756.75,759.57,{"symbol":3990,"time":460,"open":4361,"high":4362,"low":4363,"close":4364},755.36,760.28,754.69,758.54,{"symbol":3990,"time":464,"open":4366,"high":4367,"low":4363,"close":4368},755.9,758.08,756.48,{"symbol":3990,"time":470,"open":4370,"high":4371,"low":4372,"close":4373},750.25,755.15,749.23,754.6,{"symbol":3990,"time":476,"open":4375,"high":4376,"low":4377,"close":4378},750.88,751.38,748.22,750.46,{"symbol":3990,"time":482,"open":4380,"high":4381,"low":4382,"close":4383},750.01,752.13,748.37,750.59,{"symbol":3990,"time":488,"open":4385,"high":4386,"low":4387,"close":4388},746.24,748.94,744.48,745.64,{"symbol":3990,"time":494,"open":4390,"high":4391,"low":4392,"close":4393},738.64,744.87,737.03,742.72,{"symbol":3990,"time":500,"open":4395,"high":4396,"low":4397,"close":4398},735.71,741.87,733.89,741.25,{"symbol":3990,"time":505,"open":4400,"high":4401,"low":4402,"close":4403},734.78,737.65,731.53,733.73,{"symbol":3990,"time":511,"open":4405,"high":4406,"low":4328,"close":4407},739.83,741.42,738.65,{"symbol":3990,"time":517,"open":4409,"high":4410,"low":4411,"close":4412},741.79,743.46,737.96,739.17,{"symbol":3990,"time":522,"open":4414,"high":4415,"low":4416,"close":4417},743.65,749.53,743.56,748.17,{"symbol":3990,"time":528,"open":4419,"high":4420,"low":4421,"close":4422},738.47,743.91,735.47,742.31,{"symbol":3990,"time":534,"open":4424,"high":4425,"low":4426,"close":4190},736.89,738.84,731.83,{"symbol":3990,"time":539,"open":4428,"high":4429,"low":4428,"close":4430},736.45,740.79,739.3,{"symbol":3990,"time":545,"open":4432,"high":4433,"low":4434,"close":4435},734.93,738.08,734.57,737.62,{"symbol":3990,"time":551,"open":4437,"high":4438,"low":4439,"close":4440},735.05,736.13,729.75,731.58,{"symbol":3990,"time":557,"open":4442,"high":4164,"low":4443,"close":4444},728.16,727.82,733.83,{"symbol":3990,"time":563,"open":4446,"high":4447,"low":4448,"close":4449},721.77,725.04,721.49,723.77,{"symbol":3990,"time":568,"open":4451,"high":4452,"low":4453,"close":4454},720.07,722.12,714.99,718.01,{"symbol":3990,"time":573,"open":4456,"high":4457,"low":4458,"close":4459},721.25,724.87,720.47,720.65,{"symbol":3990,"time":579,"open":4461,"high":4462,"low":4463,"close":4464},714.63,719.79,710.45,718.66,{"symbol":3990,"time":583,"open":4466,"high":4467,"low":4468,"close":4469},711,712.2,708.37,711.58,{"symbol":3990,"time":589,"open":4471,"high":4472,"low":4473,"close":4474},711.82,712.88,709.25,711.69,{"symbol":3990,"time":595,"open":4476,"high":4477,"low":4478,"close":4479},713.17,715.63,712.3,715.17,{"symbol":3990,"time":601,"open":4481,"high":4482,"low":4483,"close":4484},710.75,714.47,709.01,713.94,{"symbol":3990,"time":607,"open":4486,"high":4487,"low":4488,"close":4489},709.5,712.36,702.28,708.45,{"symbol":3990,"time":613,"open":4491,"high":4492,"low":4493,"close":4494},709.15,711.45,708.22,711.21,{"symbol":3990,"time":619,"open":4496,"high":4497,"low":4498,"close":4499},710.28,711.28,702.64,704.08,{"symbol":3990,"time":624,"open":4501,"high":4502,"low":4503,"close":4504},708.78,709.91,706.14,708.72,{"symbol":3990,"time":630,"open":4503,"high":4506,"low":4507,"close":4508},712.39,705.76,710.14,{"symbol":3990,"time":634,"open":4510,"high":4511,"low":4512,"close":4513},701.06,702.78,698.53,701.66,{"symbol":3990,"time":639,"open":4515,"high":4516,"low":4517,"close":4518},695.26,700.28,694.2,699.94,{"symbol":3990,"time":644,"open":4520,"high":4521,"low":4522,"close":4523},687.69,694.58,687.66,694.46,{"symbol":3990,"time":649,"open":4525,"high":4526,"low":4527,"close":4528},677.41,686.3,676.58,686.1,{"symbol":3990,"time":655,"open":4530,"high":4531,"low":4532,"close":4533},681.32,682.03,678.45,679.46,{"symbol":3990,"time":660,"open":4535,"high":4536,"low":4537,"close":4538},674.84,681.16,673.77,679.91,{"symbol":3990,"time":665,"open":4540,"high":4541,"low":4542,"close":4543},676.39,677.08,671.46,676.01,{"symbol":3990,"time":671,"open":4545,"high":4546,"low":4547,"close":4548},656.65,659.61,651.06,659.22,{"symbol":3990,"time":677,"open":4550,"high":4551,"low":4552,"close":4553},655.86,659.72,655.52,658.93,{"symbol":3990,"time":683,"open":4555,"high":4556,"low":4557,"close":4558},646.42,658.2,645.11,655.83,{"symbol":3990,"time":689,"open":4560,"high":4561,"low":4562,"close":4563},653.9,658.52,653,655.24,{"symbol":3990,"time":695,"open":4565,"high":4566,"low":4567,"close":4568},638.94,651.54,637.98,650.34,{"symbol":3990,"time":701,"open":4570,"high":4571,"low":4572,"close":4573},640.11,640.37,629.28,631.97,{"symbol":3990,"time":706,"open":4575,"high":4576,"low":4577,"close":4578},642.5,642.66,633.11,634.09,{"symbol":3990,"time":711,"open":4580,"high":4581,"low":4582,"close":4583},652.06,654.85,644.82,645.09,{"symbol":3990,"time":717,"open":4585,"high":4586,"low":4587,"close":4588},658.67,660.89,654.24,656.82,{"symbol":3990,"time":723,"open":4590,"high":4591,"low":4592,"close":4593},651.32,657.03,649.88,653.18,{"symbol":3990,"time":729,"open":4595,"high":4596,"low":4597,"close":4598},658.07,662.62,653.94,655.38,{"symbol":3990,"time":735,"open":4600,"high":4601,"low":4602,"close":4603},656.51,656.69,644.72,648.57,{"symbol":3990,"time":741,"open":4605,"high":4606,"low":4607,"close":4608},656.97,662.98,655.17,659.8,{"symbol":3990,"time":747,"open":4610,"high":4611,"low":4612,"close":4613},668.36,669.72,661.19,661.43,{"symbol":3990,"time":753,"open":4615,"high":4616,"low":4617,"close":4618},672.39,674.44,669.7,670.79,{"symbol":3990,"time":758,"open":4620,"high":4621,"low":4622,"close":4623},668.38,672.07,667.12,669.03,{"symbol":3990,"time":764,"open":4625,"high":4626,"low":4627,"close":4628},669.27,672.34,661.36,662.29,{"symbol":3990,"time":770,"open":4630,"high":4631,"low":4632,"close":4633},671.16,671.65,665.87,666.06,{"symbol":3990,"time":774,"open":4635,"high":4636,"low":4637,"close":4638},677.58,680.08,673.34,676.33,{"symbol":3990,"time":780,"open":4640,"high":4641,"low":4642,"close":4643},677.72,683.36,674.76,677.18,{"symbol":3990,"time":786,"open":4645,"high":4646,"low":4647,"close":4648},666.39,679.92,662.39,678.27,{"symbol":3990,"time":792,"open":4650,"high":4651,"low":4652,"close":4653},673.41,676.11,669.76,672.38,{"symbol":3990,"time":798,"open":4655,"high":4656,"low":4657,"close":4658},682.08,685.53,675.61,681.31,{"symbol":3990,"time":803,"open":4660,"high":4661,"low":4662,"close":4663},681.63,687.09,679.62,685.13,{"symbol":3990,"time":808,"open":4665,"high":4666,"low":4667,"close":4668},675.06,682.61,669.66,680.33,{"symbol":3990,"time":813,"open":4670,"high":4671,"low":4672,"close":4673},678.7,688.62,678.02,686.38,{"symbol":3990,"time":819,"open":4675,"high":4676,"low":4677,"close":4678},683.09,686.86,681.64,685.99,{"symbol":3990,"time":824,"open":4680,"high":4681,"low":4682,"close":4683},693.28,693.3,684.35,689.3,{"symbol":3990,"time":829,"open":4685,"high":4686,"low":4687,"close":4688},690.18,693.68,690.1,693.15,{"symbol":3990,"time":833,"open":4690,"high":4691,"low":4692,"close":4693},681.9,688.35,680,687.35,{"symbol":3990,"time":837,"open":4695,"high":4696,"low":4697,"close":4698},687.83,690,680.37,682.39,{"symbol":3990,"time":842,"open":4700,"high":4701,"low":4702,"close":4703},682.32,690.06,681.73,689.43,{"symbol":3990,"time":846,"open":4705,"high":4706,"low":4707,"close":4708},683.84,686.18,681.55,684.48,{"symbol":3990,"time":852,"open":4710,"high":4711,"low":4712,"close":4713},684.02,689.15,682.83,686.29,{"symbol":3990,"time":857,"open":4715,"high":4716,"low":4717,"close":4718},680.14,684.94,675.78,682.85,{"symbol":3990,"time":862,"open":4720,"high":4721,"low":4722,"close":4723},681.69,686.28,677.52,681.75,{"symbol":3990,"time":868,"open":4725,"high":4726,"low":4697,"close":4727},694.24,695.35,681.27,{"symbol":3990,"time":873,"open":4729,"high":4730,"low":4731,"close":4732},696.39,697.14,689.18,691.96,{"symbol":3990,"time":879,"open":4734,"high":4735,"low":4736,"close":4737},694.95,696.54,691.66,692.12,{"symbol":3990,"time":885,"open":4739,"high":4740,"low":4741,"close":4742},689.42,695.87,688.34,693.95,{"symbol":3990,"time":890,"open":4744,"high":4745,"low":4746,"close":4747},681.46,692.31,680.85,690.62,{"symbol":3990,"time":896,"open":4749,"high":4750,"low":4751,"close":4752},680.94,683.69,675.79,677.62,{"symbol":3990,"time":902,"open":4754,"high":4755,"low":4756,"close":4757},690.35,691.45,681.76,686.19,{"symbol":3990,"time":908,"open":4759,"high":4760,"low":4761,"close":4762},696.21,696.96,684.03,689.53,{"symbol":3990,"time":914,"open":4764,"high":4765,"low":4739,"close":4766},689.58,696.93,695.41,{"symbol":3990,"time":918,"open":4768,"high":4769,"low":4770,"close":4771},691.79,694.21,687.12,691.97,{"symbol":3990,"time":924,"open":4729,"high":4773,"low":4774,"close":4775},697.06,684.83,694.04,{"symbol":3990,"time":929,"open":4777,"high":4778,"low":4779,"close":4780},697.05,697.84,693.94,695.42,{"symbol":3990,"time":934,"open":4782,"high":4783,"low":4784,"close":4785},694.18,696.53,693.57,695.49,{"symbol":3990,"time":940,"open":4787,"high":4788,"low":4789,"close":4790},690.49,694.13,689.92,692.73,{"symbol":3990,"time":945,"open":4792,"high":4793,"low":4794,"close":4795},688.15,690.96,687.16,689.23,{"symbol":3990,"time":951,"open":4797,"high":4798,"low":4799,"close":4800},689.85,691.13,686.92,688.98,{"symbol":3990,"time":956,"open":4802,"high":4803,"low":4804,"close":4805},679.65,688.74,678.13,685.4,{"symbol":3990,"time":962,"open":4807,"high":4808,"low":4809,"close":4635},681.49,684.77,676.57,{"symbol":3990,"time":968,"open":4811,"high":4812,"low":4687,"close":4736},693.66,694.25,{"symbol":3990,"time":974,"open":4814,"high":4815,"low":4816,"close":4817},694.57,695.45,691.25,692.24,{"symbol":3990,"time":980,"open":4819,"high":4820,"low":4821,"close":4822},691,691.72,686.04,690.36,{"symbol":3990,"time":986,"open":4785,"high":4824,"low":4825,"close":4826},696.09,691.35,693.77,{"symbol":3990,"time":992,"open":4828,"high":4824,"low":4829,"close":4830},690.68,690.63,695.16,{"symbol":3990,"time":997,"open":4829,"high":4832,"low":4731,"close":4833},695.31,694.07,{"symbol":3990,"time":1003,"open":4835,"high":4747,"low":4836,"close":4837},688.82,687.49,689.51,{"symbol":3990,"time":1008,"open":4839,"high":4840,"low":4841,"close":4764},692.19,693.96,689.32,{"symbol":3990,"time":1014,"open":4843,"high":4844,"low":4845,"close":4846},687.93,692.32,687.78,691.81,{"symbol":3990,"time":1020,"open":4848,"high":4703,"low":4673,"close":4849},686.54,687.72,{"symbol":3990,"time":1026,"open":4851,"high":4852,"low":4853,"close":4854},685.71,686.87,679.82,683.17,{"symbol":3990,"time":1032,"open":4856,"high":4857,"low":4858,"close":4859},687.14,687.36,681.71,681.92,{"symbol":3990,"time":1038,"open":4861,"high":4862,"low":4863,"close":4864},687.45,688.56,686.58,687.01,{"symbol":3990,"time":1043,"open":4866,"high":4867,"low":4868,"close":4869},687.54,689.2,686.07,687.85,{"symbol":3990,"time":1049,"open":4871,"high":4736,"low":4872,"close":4873},690.64,689.27,690.31,{"symbol":3990,"time":1059,"open":4875,"high":4876,"low":4877,"close":4878},687.95,690.83,687.8,690.38,{"symbol":3990,"time":1063,"open":4880,"high":4881,"low":4882,"close":4883},683.92,688.2,683.87,687.96,{"symbol":3990,"time":1069,"open":4885,"high":4886,"low":4887,"close":4774},683.94,685.36,680.59,{"symbol":3990,"time":1075,"open":4889,"high":4890,"low":4891,"close":4887},676.59,681.09,676.47,{"symbol":3990,"time":1081,"open":4893,"high":4894,"low":4895,"close":4891},677.6,680.74,674.9,{"symbol":3990,"time":1087,"open":4897,"high":4898,"low":4899,"close":4900},679.89,680.44,671.2,671.4,{"symbol":3990,"time":1093,"open":4902,"high":4903,"low":4904,"close":4905},679.23,681.08,674.98,678.87,{"symbol":3990,"time":1099,"open":4907,"high":4908,"low":4909,"close":4910},685.74,685.76,679.25,680.73,{"symbol":3990,"time":1105,"open":4912,"high":4913,"low":4914,"close":4756},688.17,688.88,679.17,{"symbol":3990,"time":1111,"open":4916,"high":4917,"low":4918,"close":4919},685.14,689.25,682.17,689.17,{"symbol":3990,"time":1117,"open":4921,"high":4922,"low":4658,"close":4923},682.56,688.97,687.57,{"symbol":3990,"time":1123,"open":4925,"high":4926,"low":4927,"close":4928},683.15,685.39,682.59,683.04,{"symbol":3990,"time":1129,"open":4930,"high":4931,"low":4932,"close":4933},686.59,686.64,681.57,683.63,{"symbol":3990,"time":1135,"open":4935,"high":4936,"low":4937,"close":4938},685.47,688.39,684.58,685.69,{"symbol":3990,"time":1141,"open":4940,"high":4941,"low":4942,"close":4943},685.3,685.37,681.34,684.39,{"symbol":3990,"time":1145,"open":4945,"high":4946,"low":4947,"close":4948},680.57,684.91,679.69,683.89,{"symbol":3990,"time":1150,"open":4859,"high":4950,"low":4951,"close":4952},683.82,679.33,681.53,{"symbol":3990,"time":1156,"open":4954,"high":4955,"low":4956,"close":4957},678.81,682.99,678.74,680.27,{"symbol":3990,"time":1162,"open":4959,"high":4960,"low":4961,"close":4962},680.86,683.67,680.5,683.39,{"symbol":3990,"time":1168,"open":4964,"high":4965,"low":4966,"close":4967},677.63,681.7,676.72,679.68,{"symbol":3990,"time":1174,"open":4969,"high":4970,"low":4971,"close":4972},668.63,676.21,664.48,675.02,{"symbol":3990,"time":1180,"open":4974,"high":4975,"low":4976,"close":4977},662.69,670.06,661.59,668.73,{"symbol":3990,"time":1186,"open":4979,"high":4980,"low":4981,"close":4982},655.05,664.55,650.85,659.03,{"symbol":3990,"time":1191,"open":4984,"high":4985,"low":4986,"close":4987},672.91,675.56,651.89,652.53,{"symbol":3990,"time":1197,"open":4989,"high":4990,"low":4991,"close":4992},660.78,667.34,658.75,662.63,{"symbol":3990,"time":1203,"open":4994,"high":4995,"low":4550,"close":4996},662.1,665.12,660.08,{"symbol":3990,"time":1209,"open":4617,"high":4998,"low":4999,"close":5000},673.71,662.17,665.67,{"symbol":3990,"time":1213,"open":5002,"high":5003,"low":5004,"close":5005},665.38,675.66,663.27,671.93,{"symbol":3990,"time":1219,"open":4961,"high":4959,"low":5007,"close":5008},670.52,672.04,{"symbol":3990,"time":1225,"open":5010,"high":5011,"low":5012,"close":5013},684.79,684.96,680.95,683.38,{"symbol":3990,"time":1231,"open":5015,"high":5016,"low":5017,"close":5018},679.95,683.57,678.73,683,{"symbol":3990,"time":1237,"open":5020,"high":5021,"low":5022,"close":5023},677.24,682.18,675.03,681.44,{"symbol":3990,"time":1241,"open":5025,"high":5026,"low":5027,"close":5028},667.91,671.08,661.21,670.97,{"symbol":3990,"time":1247,"open":4891,"high":5030,"low":5031,"close":5032},677.38,668.72,670.31,{"symbol":3990,"time":1251,"open":4904,"high":4959,"low":5034,"close":4635},674.17,{"symbol":3990,"time":1256,"open":4651,"high":5036,"low":5037,"close":5038},679.96,674.58,675.24,{"symbol":3990,"time":1262,"open":5040,"high":5041,"low":5042,"close":5043},685.67,685.8,679.94,683.34,{"symbol":3990,"time":1268,"open":5045,"high":5046,"low":5047,"close":5048},685.04,685.08,679.24,682.06,{"symbol":3990,"time":1274,"open":5050,"high":5051,"low":5052,"close":5052},683.9,685.94,679.83,{"symbol":3990,"time":1279,"open":5054,"high":5055,"low":5056,"close":5057},688.72,689.7,682.87,687.39,{"symbol":3990,"time":1285,"open":5059,"high":5060,"low":4774,"close":5061},687.05,688.91,687.06,{"symbol":3990,"time":1291,"open":5063,"high":5064,"low":5065,"close":5066},682.73,685.54,682.12,685.24,{"symbol":3990,"time":1297,"open":5068,"high":5069,"low":5070,"close":5071},676.46,678.47,675.65,677.25,{"symbol":3990,"time":1302,"open":5073,"high":5074,"low":5075,"close":5076},668.12,672.71,667.8,671.76,{"symbol":3990,"time":1308,"open":5078,"high":5078,"low":5079,"close":5075},672,663.3,{"symbol":3990,"time":1314,"open":5081,"high":5082,"low":5083,"close":5084},671.44,672.99,669.98,671.29,{"symbol":3990,"time":1320,"open":5086,"high":5087,"low":5088,"close":5089},667.32,672.21,667.27,671.3,{"symbol":3990,"time":1326,"open":5091,"high":5092,"low":5093,"close":5094},659.5,665.76,658.14,664.39,{"symbol":3990,"time":1329,"open":5096,"high":5097,"low":5098,"close":5099},666.82,668.71,657.11,660.64,{"symbol":3990,"time":1334,"open":5096,"high":5101,"low":4553,"close":5102},670.23,665.17,{"symbol":3990,"time":1340,"open":5104,"high":5105,"low":5106,"close":5107},657.17,665.83,653.17,662.23,{"symbol":3990,"time":1345,"open":5109,"high":5110,"low":5111,"close":5112},660.65,665.13,659.77,663.04,{"symbol":3990,"time":1349,"open":5114,"high":5115,"low":5116,"close":5117},672.13,673.95,652.84,653.02,{"symbol":3990,"time":1354,"open":5119,"high":5120,"low":5121,"close":4630},673.53,673.94,669.21,{"symbol":3990,"time":1360,"open":5123,"high":5124,"low":5125,"close":5126},670.25,673.21,669.42,673.11,{"symbol":3990,"time":1366,"open":5128,"high":5082,"low":5129,"close":5130},672.54,667.67,669.12,{"symbol":3990,"time":1372,"open":5132,"high":5133,"low":5134,"close":5135},671.62,672.51,669.46,671.61,{"symbol":3990,"time":1378,"open":5137,"high":5138,"low":5139,"close":5121},669.99,672.68,668.16,{"symbol":3990,"time":1384,"open":5141,"high":5142,"low":5143,"close":5144},670.45,670.57,666.78,669.22,{"symbol":3990,"time":1389,"open":5146,"high":5147,"low":5148,"close":5149},663.17,669.37,663.06,668.45,{"symbol":3990,"time":1394,"open":5151,"high":5152,"low":5153,"close":5154},662.93,666.65,661.61,666.18,{"symbol":3990,"time":1399,"open":5156,"high":5157,"low":5158,"close":5159},664.36,665.28,661.86,663.68,{"symbol":3990,"time":1405,"open":5161,"high":5162,"low":5163,"close":5164},659.51,662.37,657.88,661.82,{"symbol":3990,"time":1411,"open":5166,"high":5167,"low":5168,"close":5169},657.94,659.41,654.41,658.05,{"symbol":3990,"time":1415,"open":5171,"high":5172,"low":5173,"close":5174},664.51,664.61,659.67,661.1,{"symbol":3990,"time":1421,"open":5176,"high":4990,"low":5177,"close":5178},666.72,661.98,663.21,{"symbol":3990,"time":1427,"open":5180,"high":5181,"low":4999,"close":5182},662.2,667.29,666.84,{"symbol":3990,"time":1433,"open":5184,"high":4980,"low":5185,"close":5186},662.33,660.37,663.7,{"symbol":3990,"time":1439,"open":5188,"high":5189,"low":5190,"close":5191},661.89,664.89,660.27,662.26,{"symbol":3990,"time":1445,"open":5193,"high":5194,"low":5195,"close":5196},660.01,661.72,654.3,659.18,{"symbol":3990,"time":1450,"open":5198,"high":5199,"low":5200,"close":5201},661.47,661.78,659.21,660,{"symbol":3990,"time":1455,"open":5203,"high":5204,"low":5205,"close":5206},659.64,661.04,659.34,660.91,{"symbol":3990,"time":1460,"open":5208,"high":5209,"low":5210,"close":5211},657.6,659.11,656.9,657.41,{"symbol":3990,"time":1465,"open":5213,"high":5214,"low":5215,"close":5216},654.18,658.33,653.59,657.63,{"symbol":3990,"time":1470,"open":5218,"high":5219,"low":5220,"close":5221},653.62,654.55,650.63,652.21,{"symbol":3990,"time":1476,"open":5223,"high":5224,"low":5225,"close":5226},648.97,650.86,647.22,650.33,{"symbol":3990,"time":1482,"open":5228,"high":5229,"low":5230,"close":5231},648.62,649.84,647.23,648.83,{"symbol":3990,"time":1488,"open":5233,"high":5221,"low":5234,"close":5235},651.48,643.33,647.24,{"symbol":3990,"time":1494,"open":5237,"high":5238,"low":5239,"close":5240},644.42,649.15,643.51,649.12,{"symbol":3990,"time":1500,"open":5242,"high":5243,"low":5244,"close":5245},642.67,644.21,640.46,643.74,{"symbol":3990,"time":1505,"open":5247,"high":5248,"low":5249,"close":5250},637.5,640.49,634.92,640.27,{"symbol":3990,"time":1511,"open":5252,"high":5253,"low":5254,"close":5255},647.47,647.84,643.14,645.05,{"symbol":3990,"time":1517,"open":5235,"high":5257,"low":5258,"close":5259},649.48,645.34,648.92,{"symbol":3990,"time":1522,"open":5261,"high":5262,"low":5237,"close":5263},644.57,647.37,646.63,[5265,5270,5272,5277,5279,5281,5284,5287,5289,5291,5292,5294,5296,5298,5300,5303,5305,5307,5309,5310,5311,5313,5314,5316,5318,5320,5322,5323,5325,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5352,5354,5356,5357,5359,5361,5363,5365,5367,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5387,5389,5391,5393,5395,5397,5399,5400,5402,5404,5406,5408,5409,5411,5412],{"time":17,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5269},"True","BULLISH","MACD","2026-09-18 00:00:00",{"time":17,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5269},"ADX",{"time":35,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5275,"datetime":5276},"False","BEARISH","MA","2026-09-15 00:00:00",{"time":40,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5278},"2026-09-14 00:00:00",{"time":46,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5280},"2026-09-11 00:00:00",{"time":64,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5282,"datetime":5283},"RSI","2026-09-08 00:00:00",{"time":94,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5285,"datetime":5286},"CCI","2026-08-31 00:00:00",{"time":100,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5275,"datetime":5288},"2026-08-28 00:00:00",{"time":123,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5290},"2026-08-24 00:00:00",{"time":123,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5290},{"time":140,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5282,"datetime":5293},"2026-08-19 00:00:00",{"time":187,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5285,"datetime":5295},"2026-08-07 00:00:00",{"time":192,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5297},"2026-08-06 00:00:00",{"time":204,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5299},"2026-08-04 00:00:00",{"time":228,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5301,"datetime":5302},"BollingerBands","2026-07-29 00:00:00",{"time":240,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5275,"datetime":5304},"2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5282,"datetime":5306},"2026-07-22 00:00:00",{"time":319,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5285,"datetime":5308},"2026-07-07 00:00:00",{"time":319,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5308},{"time":319,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5308},{"time":324,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5312},"2026-07-06 00:00:00",{"time":324,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5312},{"time":330,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5315},"2026-07-02 00:00:00",{"time":372,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5317},"2026-06-23 00:00:00",{"time":383,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5275,"datetime":5319},"2026-06-18 00:00:00",{"time":406,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5301,"datetime":5321},"2026-06-12 00:00:00",{"time":406,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5285,"datetime":5321},{"time":412,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5324},"2026-06-11 00:00:00",{"time":430,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5275,"datetime":5326},"2026-06-08 00:00:00",{"time":436,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5328},"2026-06-05 00:00:00",{"time":454,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5330},"2026-06-02 00:00:00",{"time":517,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5301,"datetime":5332},"2026-05-15 00:00:00",{"time":522,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5285,"datetime":5334},"2026-05-14 00:00:00",{"time":539,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5336},"2026-05-11 00:00:00",{"time":563,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5338},"2026-05-05 00:00:00",{"time":568,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5340},"2026-05-04 00:00:00",{"time":579,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5342},"2026-04-30 00:00:00",{"time":589,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5282,"datetime":5344},"2026-04-28 00:00:00",{"time":619,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5346},"2026-04-21 00:00:00",{"time":624,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5275,"datetime":5348},"2026-04-20 00:00:00",{"time":665,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5301,"datetime":5350},"2026-04-08 00:00:00",{"time":665,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5285,"datetime":5350},{"time":683,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5353},"2026-04-02 00:00:00",{"time":689,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5355},"2026-04-01 00:00:00",{"time":689,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5355},{"time":706,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5358},"2026-03-27 00:00:00",{"time":717,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5360},"2026-03-25 00:00:00",{"time":723,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5275,"datetime":5362},"2026-03-24 00:00:00",{"time":786,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5282,"datetime":5364},"2026-03-09 00:00:00",{"time":792,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5301,"datetime":5366},"2026-03-06 00:00:00",{"time":792,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5285,"datetime":5366},{"time":808,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5369},"2026-03-03 00:00:00",{"time":824,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5371},"2026-02-26 00:00:00",{"time":879,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5373},"2026-02-10 00:00:00",{"time":890,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5375},"2026-02-06 00:00:00",{"time":896,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5377},"2026-02-05 00:00:00",{"time":908,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5379},"2026-02-03 00:00:00",{"time":918,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5282,"datetime":5381},"2026-01-30 00:00:00",{"time":1014,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5301,"datetime":5383},"2026-01-06 00:00:00",{"time":1020,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5385},"2026-01-05 00:00:00",{"time":1020,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5385},{"time":1026,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5282,"datetime":5388},"2026-01-02 00:00:00",{"time":1055,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5390},"2025-12-25 00:00:00",{"time":1059,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5275,"datetime":5392},"2025-12-24 00:00:00",{"time":1075,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5394},"2025-12-19 00:00:00",{"time":1087,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5282,"datetime":5396},"2025-12-17 00:00:00",{"time":1141,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5398},"2025-12-04 00:00:00",{"time":1141,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5285,"datetime":5398},{"time":1156,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5268,"datetime":5401},"2025-12-01 00:00:00",{"time":1180,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5282,"datetime":5403},"2025-11-24 00:00:00",{"time":1231,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5275,"datetime":5405},"2025-11-11 00:00:00",{"time":1349,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5301,"datetime":5407},"2025-10-10 00:00:00",{"time":1349,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5285,"datetime":5407},{"time":1366,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5271,"datetime":5410},"2025-10-07 00:00:00",{"time":1366,"symbol":5,"current_signal":5273,"signal_change":5266,"signal_type":5274,"trading_system":5268,"datetime":5410},{"time":1405,"symbol":5,"current_signal":5266,"signal_change":5266,"signal_type":5267,"trading_system":5271,"datetime":5413},"2025-09-26 00:00:00",[5415,5421,5427,5432,5437,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5633,5639,5644,5650,5656,5662,5667,5673,5679,5685,5691,5697,5703,5709,5715,5721,5727,5733,5739,5745,5751,5757,5762,5768,5774,5780,5786,5791,5797,5803,5809,5815,5821,5827,5833,5839,5844,5850,5856,5862,5868,5874,5880,5886,5892,5898,5904,5910,5916,5922,5928,5934,5939],{"symbol":5,"form":5416,"filingdate":873,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"10-K","entg-20251231.htm","0001101302-26-000012","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000012/entg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000012/0001101302-26-000012-index.htm",{"symbol":5,"form":5422,"filingdate":879,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"8-K","entg-20260210.htm","0001101302-26-000009","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000009/entg-20260210.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000009/0001101302-26-000009-index.htm",{"symbol":5,"form":5422,"filingdate":962,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"ef20063411_form8k.htm","0001140361-26-001577","https://www.sec.gov/Archives/edgar/data/1101302/000114036126001577/ef20063411_form8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036126001577/0001140361-26-001577-index.htm",{"symbol":5,"form":5422,"filingdate":980,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"entg-20260114.htm","0001101302-26-000003","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000003/entg-20260114.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000003/0001101302-26-000003-index.htm",{"symbol":5,"form":5438,"filingdate":1274,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"10-Q","entg-20250927.htm","0001101302-25-000103","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000103/entg-20250927.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000103/0001101302-25-000103-index.htm",{"symbol":5,"form":5422,"filingdate":1274,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"entg-20251030.htm","0001101302-25-000099","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000099/entg-20251030.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000099/0001101302-25-000099-index.htm",{"symbol":5,"form":5422,"filingdate":1334,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"entg-20251015.htm","0001101302-25-000095","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000095/entg-20251015.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000095/0001101302-25-000095-index.htm",{"symbol":5,"form":5438,"filingdate":1627,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"entg-20250628.htm","0001101302-25-000079","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000079/entg-20250628.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000079/0001101302-25-000079-index.htm",{"symbol":5,"form":5422,"filingdate":1627,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"entg-20250730.htm","0001101302-25-000075","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000075/entg-20250730.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000075/0001101302-25-000075-index.htm",{"symbol":5,"form":5422,"filingdate":1674,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"entg-20250716.htm","0001101302-25-000068","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000068/entg-20250716.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000068/0001101302-25-000068-index.htm",{"symbol":5,"form":5469,"filingdate":1674,"primarydocument":5464,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"8-K/A","0001101302-25-000070","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000070/entg-20250716.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000070/0001101302-25-000070-index.htm",{"symbol":5,"form":5422,"filingdate":1908,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"ef20048761_8k.htm","0001140361-25-018384","https://www.sec.gov/Archives/edgar/data/1101302/000114036125018384/ef20048761_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036125018384/0001140361-25-018384-index.htm",{"symbol":5,"form":5422,"filingdate":1925,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"entg-20250507.htm","0001101302-25-000056","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000056/entg-20250507.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000056/0001101302-25-000056-index.htm",{"symbol":5,"form":5438,"filingdate":1925,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"entg-20250329.htm","0001101302-25-000060","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000060/entg-20250329.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000060/0001101302-25-000060-index.htm",{"symbol":5,"form":5422,"filingdate":1973,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"entg-20250423.htm","0001101302-25-000044","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000044/entg-20250423.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000044/0001101302-25-000044-index.htm",{"symbol":5,"form":5422,"filingdate":1996,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"entg-20250416.htm","0001101302-25-000042","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000042/entg-20250416.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000042/0001101302-25-000042-index.htm",{"symbol":5,"form":5416,"filingdate":2239,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"entg-20241231.htm","0001101302-25-000015","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000015/entg-20241231.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000015/0001101302-25-000015-index.htm",{"symbol":5,"form":5422,"filingdate":2262,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"entg-20250206.htm","0001101302-25-000010","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000010/entg-20250206.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000010/0001101302-25-000010-index.htm",{"symbol":5,"form":5422,"filingdate":2341,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"entg-20250115.htm","0001101302-25-000004","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000004/entg-20250115.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000004/0001101302-25-000004-index.htm",{"symbol":5,"form":5438,"filingdate":2601,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"entg-20240928.htm","0001101302-24-000074","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000074/entg-20240928.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000074/0001101302-24-000074-index.htm",{"symbol":5,"form":5422,"filingdate":2601,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"entg-20241104.htm","0001101302-24-000071","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000071/entg-20241104.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000071/0001101302-24-000071-index.htm",{"symbol":5,"form":5469,"filingdate":2654,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"entg-20240905.htm","0001101302-24-000067","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000067/entg-20240905.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000067/0001101302-24-000067-index.htm",{"symbol":5,"form":5422,"filingdate":2664,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"entg-20241016.htm","0001101302-24-000065","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000065/entg-20241016.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000065/0001101302-24-000065-index.htm",{"symbol":5,"form":5422,"filingdate":2810,"primarydocument":5524,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"0001101302-24-000057","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000057/entg-20240905.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000057/0001101302-24-000057-index.htm",{"symbol":5,"form":5422,"filingdate":2941,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"entg-20240731.htm","0001101302-24-000049","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000049/entg-20240731.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000049/0001101302-24-000049-index.htm",{"symbol":5,"form":5438,"filingdate":2941,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"entg-20240629.htm","0001101302-24-000053","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000053/entg-20240629.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000053/0001101302-24-000053-index.htm",{"symbol":5,"form":5422,"filingdate":2996,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"entg-20240717.htm","0001101302-24-000047","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000047/entg-20240717.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000047/0001101302-24-000047-index.htm",{"symbol":5,"form":5422,"filingdate":3035,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"ef20032109_8k.htm","0001140361-24-032558","https://www.sec.gov/Archives/edgar/data/1101302/000114036124032558/ef20032109_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036124032558/0001140361-24-032558-index.htm",{"symbol":5,"form":5422,"filingdate":3255,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"entg-20240501.htm","0001101302-24-000037","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000037/entg-20240501.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000037/0001101302-24-000037-index.htm",{"symbol":5,"form":5438,"filingdate":3255,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"entg-20240330.htm","0001101302-24-000040","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000040/entg-20240330.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000040/0001101302-24-000040-index.htm",{"symbol":5,"form":5422,"filingdate":3277,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"entg-20240424.htm","0001101302-24-000029","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000029/entg-20240424.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000029/0001101302-24-000029-index.htm",{"symbol":5,"form":5422,"filingdate":3305,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"entg-20240417.htm","0001101302-24-000027","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000027/entg-20240417.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000027/0001101302-24-000027-index.htm",{"symbol":5,"form":5422,"filingdate":3365,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"ef20025430_8k.htm","0001140361-24-016112","https://www.sec.gov/Archives/edgar/data/1101302/000114036124016112/ef20025430_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036124016112/0001140361-24-016112-index.htm",{"symbol":5,"form":5422,"filingdate":3435,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"entg-20240307.htm","0001101302-24-000012","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000012/entg-20240307.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000012/0001101302-24-000012-index.htm",{"symbol":5,"form":5422,"filingdate":3452,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"ef20022925_8k.htm","0001140361-24-010926","https://www.sec.gov/Archives/edgar/data/1101302/000114036124010926/ef20022925_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036124010926/0001140361-24-010926-index.htm",{"symbol":5,"form":5416,"filingdate":3502,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"entg-20231231.htm","0001101302-24-000009","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000009/entg-20231231.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000009/0001101302-24-000009-index.htm",{"symbol":5,"form":5422,"filingdate":3511,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"entg-20240213.htm","0001101302-24-000005","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000005/entg-20240213.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000005/0001101302-24-000005-index.htm",{"symbol":5,"form":5422,"filingdate":3612,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"entg-20240117.htm","0001101302-24-000002","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000002/entg-20240117.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000002/0001101302-24-000002-index.htm",{"symbol":5,"form":5438,"filingdate":3846,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"entg-20230930.htm","0001101302-23-000089","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000089/entg-20230930.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000089/0001101302-23-000089-index.htm",{"symbol":5,"form":5422,"filingdate":3846,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"entg-20231102.htm","0001101302-23-000086","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000086/entg-20231102.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000086/0001101302-23-000086-index.htm",{"symbol":5,"form":5422,"filingdate":3900,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"entg-20231018.htm","0001101302-23-000084","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000084/entg-20231018.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000084/0001101302-23-000084-index.htm",{"symbol":5,"form":5422,"filingdate":3958,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"ef20011575_8k.htm","0001140361-23-046139","https://www.sec.gov/Archives/edgar/data/1101302/000114036123046139/ef20011575_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123046139/0001140361-23-046139-index.htm",{"symbol":5,"form":5422,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-09-13","ef20010543_8k.htm","0001140361-23-043716","https://www.sec.gov/Archives/edgar/data/1101302/000114036123043716/ef20010543_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123043716/0001140361-23-043716-index.htm",{"symbol":5,"form":5422,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2023-08-03","entg-20230803.htm","0001101302-23-000077","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000077/entg-20230803.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000077/0001101302-23-000077-index.htm",{"symbol":5,"form":5438,"filingdate":5634,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"entg-20230701.htm","0001101302-23-000082","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000082/entg-20230701.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000082/0001101302-23-000082-index.htm",{"symbol":5,"form":5422,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-07-19","entg-20230719.htm","0001101302-23-000074","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000074/entg-20230719.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000074/0001101302-23-000074-index.htm",{"symbol":5,"form":5422,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-06-05","brhc20053958_8k.htm","0001140361-23-028232","https://www.sec.gov/Archives/edgar/data/1101302/000114036123028232/brhc20053958_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123028232/0001140361-23-028232-index.htm",{"symbol":5,"form":5438,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-05-11","entg-20230401.htm","0001101302-23-000069","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000069/entg-20230401.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000069/0001101302-23-000069-index.htm",{"symbol":5,"form":5422,"filingdate":5657,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"entg-20230511.htm","0001101302-23-000065","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000065/entg-20230511.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000065/0001101302-23-000065-index.htm",{"symbol":5,"form":5422,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-05-10","brhc20052674_8k.htm","0001140361-23-023773","https://www.sec.gov/Archives/edgar/data/1101302/000114036123023773/brhc20052674_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123023773/0001140361-23-023773-index.htm",{"symbol":5,"form":5422,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-04-26","entg-20230426.htm","0001101302-23-000056","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000056/entg-20230426.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000056/0001101302-23-000056-index.htm",{"symbol":5,"form":5422,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-04-19","entg-20230419.htm","0001101302-23-000054","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000054/entg-20230419.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000054/0001101302-23-000054-index.htm",{"symbol":5,"form":5422,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-04-11","brhc20051289_8k.htm","0001140361-23-017816","https://www.sec.gov/Archives/edgar/data/1101302/000114036123017816/brhc20051289_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123017816/0001140361-23-017816-index.htm",{"symbol":5,"form":5422,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-03-13","brhc10049582_8k.htm","0001140361-23-011406","https://www.sec.gov/Archives/edgar/data/1101302/000114036123011406/brhc10049582_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123011406/0001140361-23-011406-index.htm",{"symbol":5,"form":5422,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-03-01","brhc10049044_8k.htm","0001140361-23-009419","https://www.sec.gov/Archives/edgar/data/1101302/000114036123009419/brhc10049044_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123009419/0001140361-23-009419-index.htm",{"symbol":5,"form":5422,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-02-27","entg-20230227.htm","0001101302-23-000023","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000023/entg-20230227.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000023/0001101302-23-000023-index.htm",{"symbol":5,"form":5416,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2023-02-23","entg-20221231.htm","0001101302-23-000021","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000021/entg-20221231.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000021/0001101302-23-000021-index.htm",{"symbol":5,"form":5422,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-02-14","entg-20230214.htm","0001101302-23-000016","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000016/entg-20230214.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000016/0001101302-23-000016-index.htm",{"symbol":5,"form":5422,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2023-02-13","brhc10048138_8k.htm","0001140361-23-006145","https://www.sec.gov/Archives/edgar/data/1101302/000114036123006145/brhc10048138_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036123006145/0001140361-23-006145-index.htm",{"symbol":5,"form":5422,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-01-23","entg-20230123.htm","0001101302-23-000010","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000010/entg-20230123.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000010/0001101302-23-000010-index.htm",{"symbol":5,"form":5422,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-01-20","entg-20230119.htm","0001101302-23-000008","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000008/entg-20230119.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000008/0001101302-23-000008-index.htm",{"symbol":5,"form":5422,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-01-18","entg-20230118.htm","0001101302-23-000005","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000005/entg-20230118.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130223000005/0001101302-23-000005-index.htm",{"symbol":5,"form":5422,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-12-09","entg-20221208.htm","0001101302-22-000052","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000052/entg-20221208.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000052/0001101302-22-000052-index.htm",{"symbol":5,"form":5438,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-11-02","entg-20221001.htm","0001101302-22-000050","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000050/entg-20221001.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000050/0001101302-22-000050-index.htm",{"symbol":5,"form":5422,"filingdate":5752,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"entg-20221102.htm","0001101302-22-000047","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000047/entg-20221102.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000047/0001101302-22-000047-index.htm",{"symbol":5,"form":5422,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2022-10-19","entg-20221019.htm","0001101302-22-000044","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000044/entg-20221019.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000044/0001101302-22-000044-index.htm",{"symbol":5,"form":5422,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2022-10-11","brhc10042805_8k.htm","0001140361-22-036742","https://www.sec.gov/Archives/edgar/data/1101302/000114036122036742/brhc10042805_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122036742/0001140361-22-036742-index.htm",{"symbol":5,"form":5469,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-09-16","brhc10041818_8ka.htm","0001140361-22-033627","https://www.sec.gov/Archives/edgar/data/1101302/000114036122033627/brhc10041818_8ka.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122033627/0001140361-22-033627-index.htm",{"symbol":5,"form":5422,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-08-02","entg-20220802.htm","0001101302-22-000038","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000038/entg-20220802.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000038/0001101302-22-000038-index.htm",{"symbol":5,"form":5438,"filingdate":5781,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"entg-20220702.htm","0001101302-22-000042","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000042/entg-20220702.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000042/0001101302-22-000042-index.htm",{"symbol":5,"form":5422,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-07-20","entg-20220720.htm","0001101302-22-000036","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000036/entg-20220720.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000036/0001101302-22-000036-index.htm",{"symbol":5,"form":5422,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-07-06","ny20004647x3_8k.htm","0001140361-22-025275","https://www.sec.gov/Archives/edgar/data/1101302/000114036122025275/ny20004647x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122025275/0001140361-22-025275-index.htm",{"symbol":5,"form":5422,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-06-30","ny20004647x1_8k.htm","0001140361-22-024601","https://www.sec.gov/Archives/edgar/data/1101302/000114036122024601/ny20004647x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122024601/0001140361-22-024601-index.htm",{"symbol":5,"form":5422,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-06-27","brhc10039042_8k.htm","0001140361-22-024066","https://www.sec.gov/Archives/edgar/data/1101302/000114036122024066/brhc10039042_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122024066/0001140361-22-024066-index.htm",{"symbol":5,"form":5422,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-06-17","ny20003790x3_8k.htm","0001140361-22-023343","https://www.sec.gov/Archives/edgar/data/1101302/000114036122023343/ny20003790x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122023343/0001140361-22-023343-index.htm",{"symbol":5,"form":5422,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-06-16","ny20003790x2_8k.htm","0001140361-22-023175","https://www.sec.gov/Archives/edgar/data/1101302/000114036122023175/ny20003790x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122023175/0001140361-22-023175-index.htm",{"symbol":5,"form":5422,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-04-27","entg-20220427.htm","0001101302-22-000026","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000026/entg-20220427.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000026/0001101302-22-000026-index.htm",{"symbol":5,"form":5422,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2022-04-26","entg-20220426.htm","0001101302-22-000021","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000021/entg-20220426.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000021/0001101302-22-000021-index.htm",{"symbol":5,"form":5438,"filingdate":5834,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"entg-20220402.htm","0001101302-22-000024","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000024/entg-20220402.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000024/0001101302-22-000024-index.htm",{"symbol":5,"form":5422,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-04-20","entg-20220420.htm","0001101302-22-000018","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000018/entg-20220420.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000018/0001101302-22-000018-index.htm",{"symbol":5,"form":5422,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-04-15","ny20003659x3_8k.htm","0001140361-22-014648","https://www.sec.gov/Archives/edgar/data/1101302/000114036122014648/ny20003659x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122014648/0001140361-22-014648-index.htm",{"symbol":5,"form":5422,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-04-08","entg-20220406.htm","0001101302-22-000016","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000016/entg-20220406.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000016/0001101302-22-000016-index.htm",{"symbol":5,"form":5422,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-04-06","ny20003000x4_8k.htm","0001140361-22-013228","https://www.sec.gov/Archives/edgar/data/1101302/000114036122013228/ny20003000x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122013228/0001140361-22-013228-index.htm",{"symbol":5,"form":5422,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-04-04","ny20003000x2_8k.htm","0001140361-22-012788","https://www.sec.gov/Archives/edgar/data/1101302/000114036122012788/ny20003000x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122012788/0001140361-22-012788-index.htm",{"symbol":5,"form":5416,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-02-04","entg-20211231.htm","0001101302-22-000010","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000010/entg-20211231.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000010/0001101302-22-000010-index.htm",{"symbol":5,"form":5422,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2022-02-01","entg-20220201.htm","0001101302-22-000006","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000006/entg-20220201.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000006/0001101302-22-000006-index.htm",{"symbol":5,"form":5422,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2022-01-31","ny20001665x23_8k.htm","0001140361-22-003191","https://www.sec.gov/Archives/edgar/data/1101302/000114036122003191/ny20001665x23_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036122003191/0001140361-22-003191-index.htm",{"symbol":5,"form":5422,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2022-01-19","entg-20220119.htm","0001101302-22-000002","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000002/entg-20220119.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130222000002/0001101302-22-000002-index.htm",{"symbol":5,"form":5422,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2021-12-22","entg-20211218.htm","0001101302-21-000085","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000085/entg-20211218.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000085/0001101302-21-000085-index.htm",{"symbol":5,"form":5422,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2021-12-16","ny20001665x15_8k.htm","0001140361-21-042086","https://www.sec.gov/Archives/edgar/data/1101302/000114036121042086/ny20001665x15_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036121042086/0001140361-21-042086-index.htm",{"symbol":5,"form":5422,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2021-12-15","ny20001665x1_8k.htm","0001140361-21-041690","https://www.sec.gov/Archives/edgar/data/1101302/000114036121041690/ny20001665x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036121041690/0001140361-21-041690-index.htm",{"symbol":5,"form":5422,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2021-12-01","entg-20211130.htm","0001101302-21-000083","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000083/entg-20211130.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000083/0001101302-21-000083-index.htm",{"symbol":5,"form":5422,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2021-10-27","entg-20211027.htm","0001101302-21-000081","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000081/entg-20211027.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000081/0001101302-21-000081-index.htm",{"symbol":5,"form":5438,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2021-10-26","entg-20211002.htm","0001101302-21-000078","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000078/entg-20211002.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000078/0001101302-21-000078-index.htm",{"symbol":5,"form":5422,"filingdate":5929,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"entg-20211026.htm","0001101302-21-000075","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000075/entg-20211026.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000075/0001101302-21-000075-index.htm",{"symbol":5,"form":5422,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2021-10-13","entg-20211013.htm","0001101302-21-000069","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000069/entg-20211013.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130221000069/0001101302-21-000069-index.htm",[5946,5969,5986,5999,6012,6032,6047,6061,6076,6087,6100,6114,6124,6140,6149,6163,6172,6180,6194,6208,6218,6224,6239,6247,6255,6262,6268,6276,6284,6291,6299,6313,6321,6329,6342,6352,6363,6382],{"symbol":5,"accessionnumber":5947,"filingdate":204,"sec_url":5948,"tags":5949,"headline":5953,"summary":5954,"sector":5955,"industry":5956,"date_processed":5957,"impact_score":5958,"exhibits":5959,"isLocked":5968},"0001101302-26-000146","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000146/0001101302-26-000146-index.htm",{"events":5950},[5951,5952],"Earnings Beat","General Statement","Entegris Reports Strong Q2 2026 Financial Results and Outlook","Entegris, Inc. reported strong financial results for the second quarter of 2026, with net sales of $883 million, GAAP diluted EPS of $0.61, and non-GAAP diluted EPS of $0.93. The company also provided an outlook for the third quarter, expecting sales between $905 million and $935 million, GAAP net income between $116 million and $128 million, and non-GAAP net income between $148 million and $160 million. The company attributed the strong performance to improving semiconductor demand and accelerating customer capital investments.","Industrial Applications and Services","Plastics Products, NEC","2026-08-04 11:03:43","MEDIUM",[5960,5964],{"exhibit_number":5961,"htm_reference":5962,"full_url":5963},"EX-99.1","entgq22026ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000146/entgq22026ex991.htm",{"exhibit_number":5965,"htm_reference":5966,"full_url":5967},"EX-99.2","entgq22026ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000146/entgq22026ex992.htm",false,{"symbol":5,"accessionnumber":5970,"filingdate":228,"sec_url":5971,"tags":5972,"headline":5978,"summary":5979,"sector":5955,"industry":5956,"date_processed":5980,"impact_score":5981,"exhibits":5982,"isLocked":5968},"0001101302-26-000141","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000141/0001101302-26-000141-index.htm",{"events":5973},[5974,5975,5976,5977],"CEO Resignation","New CEO Appointed","Board Member Appointed","Key Executive Departure","Entegris Announces Leadership Transition with Retirement of Executive Chair and New Appointments","On July 28, 2026, Entegris, Inc. announced the retirement of Bertrand Loy, its Executive Chair of the Board, effective July 31, 2026. Loy will also resign from the Board on the same date. In connection with his retirement, James F. Gentilcore, the current Lead Independent Director, will become the new Chair of the Board. Additionally, Robert A. Bruggeworth, President and CEO of Qorvo, Inc., will be appointed to the Entegris Board, effective August 3, 2026. Bruggeworth will also serve on the Management Development and Compensation Committee. The Company has not entered into any new compensatory arrangements with Loy in connection with his retirement. Bruggeworth will receive standard non-employee director compensation, including a prorated equity award and annual retainer.","2026-07-29 21:09:40","HIGH",[5983],{"exhibit_number":5961,"htm_reference":5984,"full_url":5985},"boardupdates7292026final.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000141/boardupdates7292026final.htm",{"symbol":5,"accessionnumber":5987,"filingdate":286,"sec_url":5988,"tags":5989,"headline":5992,"summary":5993,"sector":5955,"industry":5956,"date_processed":5994,"impact_score":5958,"exhibits":5995,"isLocked":5968},"0001101302-26-000139","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000139/0001101302-26-000139-index.htm",{"events":5990},[5991],"Dividend Announced","Entegris Announces Quarterly Cash Dividend","On July 15, 2026, Entegris, Inc. announced that its board of directors has declared a quarterly cash dividend of $0.10 per share to be paid on August 19, 2026, to shareholders of record on the close of business on July 29, 2026.","2026-07-15 11:15:40",[5996],{"exhibit_number":5961,"htm_reference":5997,"full_url":5998},"newsreleaseannouncingq3202.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000139/newsreleaseannouncingq3202.htm",{"symbol":5,"accessionnumber":6000,"filingdate":539,"sec_url":6001,"tags":6002,"headline":6004,"summary":6005,"sector":5955,"industry":5956,"date_processed":6006,"impact_score":5981,"exhibits":6007,"isLocked":5968},"0001101302-26-000116","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000116/0001101302-26-000116-index.htm",{"events":6003},[5974,5975],"Entegris Announces Leadership Transition in Materials Solutions","On May 9, 2026, Entegris, Inc. announced that Daniel Woodland, Senior Vice President and President of Materials Solutions, will retire effective June 1, 2026. Olivier Blachier, currently Senior Vice President and Chief Strategy and Innovation Officer, will succeed Woodland as President of Materials Solutions, effective the same date. Woodland will continue to receive his current base salary until his retirement and will be entitled to a prorated payment under the Company's short-term incentive compensation plan for 2026, if earned. His long-term equity incentive awards granted in 2022, 2023, 2024, and 2025 will continue to vest, while those granted in 2026 will be forfeited. The Transition Agreement and Release, which includes a general release of claims in favor of the Company, is filed as Exhibit 10.1 to this report.","2026-05-11 20:17:56",[6008],{"exhibit_number":6009,"htm_reference":6010,"full_url":6011},"EX-10.1","dwoodlandtsaexecutionversi.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000116/dwoodlandtsaexecutionversi.htm",{"symbol":5,"accessionnumber":6013,"filingdate":545,"sec_url":6014,"tags":6015,"headline":6020,"summary":6021,"sector":5955,"industry":5956,"date_processed":6022,"impact_score":5958,"exhibits":6023,"isLocked":5968},"0001140361-26-020041","https://www.sec.gov/Archives/edgar/data/1101302/000114036126020041/0001140361-26-020041-index.htm",{"events":6016},[6017,6018,6019],"Articles of Incorporation Amendment","Bylaw Amendment","Corporate Update","Entegris, Inc. Adopts New Governance Structure Eliminating Supermajority Voting","On May 6, 2026, Entegris, Inc. held its Annual Meeting of Stockholders where shareholders approved the adoption of the Company's Second Amended and Restated Certificate of Incorporation. This amendment eliminates all supermajority voting requirements and replaces them with a voting standard that requires the affirmative vote of a majority of the then-outstanding shares entitled to vote generally in the election of directors. The Board of Directors had previously approved the amendment, subject to stockholder approval. The changes became effective immediately upon the Company's filing with the Secretary of State of Delaware on May 7, 2026. Additionally, the Amended and Restated By-Laws were also approved and became effective on the same date.","2026-05-08 20:16:43",[6024,6028],{"exhibit_number":6025,"htm_reference":6026,"full_url":6027},"EX-3.1","ef20072733_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036126020041/ef20072733_ex3-1.htm",{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-3.2","ef20072733_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036126020041/ef20072733_ex3-2.htm",{"symbol":5,"accessionnumber":6033,"filingdate":579,"sec_url":6034,"tags":6035,"headline":6037,"summary":6038,"sector":5955,"industry":5956,"date_processed":6039,"impact_score":5958,"exhibits":6040,"isLocked":5968},"0001101302-26-000099","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000099/0001101302-26-000099-index.htm",{"events":6036},[5951,5952,6019],"Entegris Reports Strong First Quarter 2026 Financial Results","Entegris, Inc. reported net sales of $812 million for the first quarter of 2026, with GAAP diluted EPS of $0.60 and non-GAAP diluted EPS of $0.86. The company's revenue grew 5% year-over-year, driven by increasing unit-driven volumes. Entegris also provided an outlook for the second quarter, expecting sales between $815 million and $845 million, with GAAP net income between $82 million and $94 million and non-GAAP net income between $116 million and $129 million.","2026-04-30 11:02:41",[6041,6044],{"exhibit_number":5961,"htm_reference":6042,"full_url":6043},"entgq12026ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000099/entgq12026ex991.htm",{"exhibit_number":5965,"htm_reference":6045,"full_url":6046},"entgq12026ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000099/entgq12026ex992.htm",{"symbol":5,"accessionnumber":6048,"filingdate":579,"sec_url":6049,"tags":6050,"headline":6054,"summary":6055,"sector":5955,"industry":5956,"date_processed":6056,"impact_score":5981,"exhibits":6057,"isLocked":5968},"0001140361-26-018008","https://www.sec.gov/Archives/edgar/data/1101302/000114036126018008/0001140361-26-018008-index.htm",{"events":6051},[6052,6053],"New CFO Appointed","Executive Employment Agreement","Entegris Appoints Sukhi Nagesh as New Chief Financial Officer","Entegris, Inc. announced the appointment of Sukhi Nagesh as its new Chief Financial Officer, effective May 18, 2026. Nagesh, a seasoned finance executive with nearly 30 years of experience in the semiconductor industry, will succeed Michael Sauer, who will continue as Vice President, Chief Accounting Officer. Nagesh's compensation includes a base salary of $590,000, an annual target bonus of 70% of his base salary, a sign-on bonus of $200,000, and an initial equity grant valued at $2,100,000. The appointment follows a rigorous search process and is expected to contribute to the company's operational excellence and growth.","2026-04-30 11:06:40",[6058],{"exhibit_number":5961,"htm_reference":6059,"full_url":6060},"ef20071714_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036126018008/ef20071714_ex99-1.htm",{"symbol":5,"accessionnumber":6062,"filingdate":583,"sec_url":6063,"tags":6064,"headline":6069,"summary":6070,"sector":5955,"industry":5956,"date_processed":6071,"impact_score":5958,"exhibits":6072,"isLocked":5968},"0001104659-26-051610","https://www.sec.gov/Archives/edgar/data/1101302/000110465926051610/0001104659-26-051610-index.htm",{"events":6065},[6066,6067,6068],"Credit Facility Entered","Financial Instrument Agreement","New Debt Issued","Entegris, Inc. Amends Credit Agreement to Establish New Revolving Credit Facility","On April 29, 2026, Entegris, Inc. amended its Credit and Guaranty Agreement to establish a new five-year senior secured revolving credit facility in the amount of $750.0 million, effective April 29, 2026. The facility matures on April 29, 2031, with a springing maturity date contingent on the company's outstanding debt levels. The company also made prepayments of $400.0 million on its term loans under the Existing Credit Agreement. The new credit facility is secured by a lien on substantially all of the company's and its guarantors' assets.","2026-04-29 20:40:41",[6073],{"exhibit_number":6009,"htm_reference":6074,"full_url":6075},"tm2613045d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110465926051610/tm2613045d1_ex10-1.htm",{"symbol":5,"accessionnumber":6077,"filingdate":639,"sec_url":6078,"tags":6079,"headline":5992,"summary":6081,"sector":5955,"industry":5956,"date_processed":6082,"impact_score":5958,"exhibits":6083,"isLocked":5968},"0001101302-26-000095","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000095/0001101302-26-000095-index.htm",{"events":6080},[5991],"On April 15, 2026, Entegris, Inc. announced a quarterly cash dividend of $0.10 per share, payable on May 20, 2026, to shareholders of record on April 29, 2026. This dividend reflects the company's commitment to returning value to its shareholders.","2026-04-15 11:15:40",[6084],{"exhibit_number":5961,"htm_reference":6085,"full_url":6086},"newsreleaseannouncingq2202.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000095/newsreleaseannouncingq2202.htm",{"symbol":5,"accessionnumber":5424,"filingdate":879,"sec_url":5426,"tags":6088,"headline":6090,"summary":6091,"sector":5955,"industry":5956,"date_processed":6092,"impact_score":5958,"exhibits":6093,"isLocked":5968},{"events":6089},[5951,5952],"Entegris Reports Q4 2025 Financial Results","Entegris, Inc. reported financial results for the fourth quarter of 2025, with net sales of $824 million, GAAP diluted EPS of $0.32, and non-GAAP diluted EPS of $0.70. The company's outlook for the first quarter of 2026 includes expected sales between $785 million and $825 million, with non-GAAP diluted EPS expected between $0.70 and $0.78.","2026-02-10 12:03:42",[6094,6097],{"exhibit_number":5961,"htm_reference":6095,"full_url":6096},"entgq42025ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000009/entgq42025ex991.htm",{"exhibit_number":5965,"htm_reference":6098,"full_url":6099},"entgq42025ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000009/entgq42025ex992.htm",{"symbol":5,"accessionnumber":5429,"filingdate":962,"sec_url":5431,"tags":6101,"headline":6104,"summary":6105,"sector":5955,"industry":5956,"date_processed":6106,"impact_score":5981,"exhibits":6107,"isLocked":5968},{"events":6102},[6103,6052,5952],"CFO Resignation","Entegris Announces Planned Transition of CFO Role","Entegris, Inc. announced that Linda LaGorga will step down as Chief Financial Officer (CFO) effective February 28, 2026, and Michael Sauer, currently the Vice President, Controller & Chief Accounting Officer, will serve as Interim CFO starting March 1, 2026. LaGorga will transition to a Senior Advisor role until May 15, 2026. The company also reaffirmed its fourth-quarter 2025 financial guidance. This transition is part of a planned succession and does not arise from any disagreements.","2026-01-20 12:41:42",[6108,6111],{"exhibit_number":6009,"htm_reference":6109,"full_url":6110},"ef20063411_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036126001577/ef20063411_ex10-1.htm",{"exhibit_number":5961,"htm_reference":6112,"full_url":6113},"ef20063411_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036126001577/ef20063411_ex99-1.htm",{"symbol":5,"accessionnumber":5434,"filingdate":980,"sec_url":5436,"tags":6115,"headline":6117,"summary":6118,"sector":5955,"industry":5956,"date_processed":6119,"impact_score":5958,"exhibits":6120,"isLocked":5968},{"events":6116},[5991],"Entegris, Inc. Announces Quarterly Dividend","On January 14, 2026, Entegris, Inc. declared a quarterly cash dividend of $0.10 per share, to be paid on February 18, 2026, to shareholders of record on January 28, 2026.","2026-01-14 12:31:55",[6121],{"exhibit_number":5961,"htm_reference":6122,"full_url":6123},"newsreleaseannouncingq1202.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130226000003/newsreleaseannouncingq1202.htm",{"symbol":5,"accessionnumber":5445,"filingdate":1274,"sec_url":5447,"tags":6125,"headline":6129,"summary":6130,"sector":5955,"industry":5956,"date_processed":6131,"impact_score":6132,"exhibits":6133,"isLocked":5968},{"2.02":6126,"9.01":6127},[5952],[6128],"Exhibits Furnished","Entegris Reports Third Quarter 2025 Financial Results","Entegris, Inc. reported its financial results for the third quarter of 2025, with net sales of $807.1 million and non-GAAP diluted EPS of $0.72. The company also provided an outlook for the fourth quarter, expecting sales between $790 million and $830 million. A press release and presentation slides were furnished as exhibits.","2025-10-30 11:04:43","LOW",[6134,6137],{"exhibit_number":5961,"htm_reference":6135,"full_url":6136},"entgq32025ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000099/entgq32025ex991.htm",{"exhibit_number":5965,"htm_reference":6138,"full_url":6139},"entgq32025ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000099/entgq32025ex992.htm",{"symbol":5,"accessionnumber":5450,"filingdate":1334,"sec_url":5452,"tags":6141,"headline":5992,"summary":6143,"sector":5955,"industry":5956,"date_processed":6144,"impact_score":5958,"exhibits":6145,"isLocked":5968},{"8.01":6142},[5991],"On October 15, 2025, Entegris, Inc. announced that its board of directors has declared a quarterly cash dividend of $0.10 per share to be paid on November 19, 2025, to shareholders of record on the close of business on October 29, 2025. This announcement is in line with the company's commitment to returning value to its shareholders.","2025-10-15 11:33:57",[6146],{"exhibit_number":5961,"htm_reference":6147,"full_url":6148},"newsreleaseannouncingq4202.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000095/newsreleaseannouncingq4202.htm",{"symbol":5,"accessionnumber":5460,"filingdate":1627,"sec_url":5462,"tags":6150,"headline":6153,"summary":6154,"sector":5955,"industry":5956,"date_processed":6155,"impact_score":6132,"exhibits":6156,"isLocked":5968},{"2.02":6151,"9.01":6152},[5952],[6128],"Entegris, Inc. Announces Second Quarter 2025 Financial Results","Entegris, Inc. reported net sales of $792 million and GAAP diluted EPS of $0.35 for the second quarter of 2025. Non-GAAP diluted EPS was $0.66. The company's revenue increased by 2% sequentially and was above guidance. While the semiconductor industry trends remain unchanged, the company expects stronger performance in the second half of the year. Entegris also provided guidance for the third quarter with expected sales between $780 million and $820 million, GAAP net income between $65 million and $76 million, and non-GAAP net income between $104 million and $115 million.","2025-08-22 02:20:46",[6157,6160],{"exhibit_number":5961,"htm_reference":6158,"full_url":6159},"entgq22025ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000075/entgq22025ex991.htm",{"exhibit_number":5965,"htm_reference":6161,"full_url":6162},"entgq22025ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000075/entgq22025ex992.htm",{"symbol":5,"accessionnumber":5470,"filingdate":1674,"sec_url":5472,"tags":6164,"headline":6166,"summary":6167,"sector":5955,"industry":5956,"date_processed":6168,"impact_score":5958,"exhibits":6169,"isLocked":5968},{"8.01":6165},[5991],"Entegris Declares Quarterly Dividend","On July 16, 2025, Entegris, Inc. announced a quarterly cash dividend of $0.10 per share, payable on August 20, 2025, to shareholders of record on July 30, 2025. This dividend declaration is a key financial event for the company.","2025-08-22 05:09:31",[6170],{"exhibit_number":5961,"htm_reference":5997,"full_url":6171},"https://www.sec.gov/Archives/edgar/data/1101302/000110130225000070/newsreleaseannouncingq3202.htm",{"symbol":5,"accessionnumber":5465,"filingdate":1674,"sec_url":5467,"tags":6173,"headline":5992,"summary":6175,"sector":5955,"industry":5956,"date_processed":6176,"impact_score":5958,"exhibits":6177,"isLocked":5968},{"8.01":6174},[5991],"On July 16, 2025, Entegris, Inc. announced that its board of directors has declared a quarterly cash dividend of $0.10 per share, to be paid on August 20, 2025, to shareholders of record on the close of business on July 30, 2025.","2025-08-22 05:09:28",[6178],{"exhibit_number":5961,"htm_reference":5997,"full_url":6179},"https://www.sec.gov/Archives/edgar/data/1101302/000110130225000068/newsreleaseannouncingq3202.htm",{"symbol":5,"accessionnumber":5475,"filingdate":1908,"sec_url":5477,"tags":6181,"headline":6187,"summary":6188,"sector":5955,"industry":5956,"date_processed":6189,"impact_score":5981,"exhibits":6190,"isLocked":5968},{"5.02":6182,"7.01":6183,"9.01":6185},[5974,5975],[6184],"Regulation FD Disclosure",[6186],"No viable tag","Entegris Announces CEO Succession Plan with David Reeder Set to Succeed Bertrand Loy","On May 12, 2025, Entegris, Inc. announced that Bertrand Loy will retire as President and CEO on August 18, 2025. David Reeder, a Board member since March 2024, has been appointed to succeed Loy. Reeder, with extensive semiconductor industry experience, will receive a base salary of $1,000,000 per year, a potential annual bonus of $1,200,000, a $410,000 sign-on bonus, and initial equity awards valued at $11,100,000. Loy will transition to the role of Executive Chair and will assist in the transition period until the end of Q2 2026. The compensation package includes severance, health benefits, equity vesting, and outplacement services under specific conditions.","2025-08-22 21:35:34",[6191],{"exhibit_number":5961,"htm_reference":6192,"full_url":6193},"ef20048761_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036125018384/ef20048761_ex99-1.htm",{"symbol":5,"accessionnumber":5480,"filingdate":1925,"sec_url":5482,"tags":6195,"headline":6198,"summary":6199,"sector":5955,"industry":5956,"date_processed":6200,"impact_score":5958,"exhibits":6201,"isLocked":5968},{"2.02":6196,"9.01":6197},[5951,5952],[6128],"Entegris Reports Q1 2025 Financial Results","On May 7, 2025, Entegris, Inc. reported financial results for the first quarter of 2025, showing net sales of $773 million, GAAP diluted EPS of $0.41, and non-GAAP diluted EPS of $0.67. The company provided a second quarter outlook for net sales of $735 million to $775 million and non-GAAP diluted EPS of $0.60 to $0.67. The full financial results and supplemental slides are available as Exhibit 99.1.","2025-08-22 23:16:04",[6202,6205],{"exhibit_number":5961,"htm_reference":6203,"full_url":6204},"entgq12025ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000056/entgq12025ex991.htm",{"exhibit_number":5965,"htm_reference":6206,"full_url":6207},"entgq12025ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000056/entgq12025ex992.htm",{"symbol":5,"accessionnumber":5490,"filingdate":1973,"sec_url":5492,"tags":6209,"headline":6214,"summary":6215,"sector":5955,"industry":5956,"date_processed":6216,"impact_score":5958,"exhibits":6217,"isLocked":5968},{"5.07":6210},[6211,6212,6213],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Entegris, Inc. Announces Results of 2025 Annual Meeting of Stockholders","On April 23, 2025, Entegris, Inc. held its 2025 Annual Meeting of Stockholders, where shareholders approved several key proposals. All eight nominated directors were elected, the Company's executive compensation was approved on an advisory basis, the appointment of KPMG LLP as the independent registered public accounting firm for 2025 was ratified, and a stockholder proposal regarding simple majority voting was also approved.","2025-08-23 14:41:32",[],{"symbol":5,"accessionnumber":5495,"filingdate":1996,"sec_url":5497,"tags":6219,"headline":5992,"summary":6221,"sector":5955,"industry":5956,"date_processed":6222,"impact_score":5958,"exhibits":6223,"isLocked":5968},{"8.01":6220},[5991],"On April 16, 2025, Entegris, Inc. announced that its board of directors has declared a quarterly cash dividend of $0.10 per share to be paid on May 21, 2025, to shareholders of record on the close of business on April 30, 2025.","2025-08-23 15:43:28",[],{"symbol":5,"accessionnumber":5505,"filingdate":2262,"sec_url":5507,"tags":6225,"headline":6229,"summary":6230,"sector":5955,"industry":5956,"date_processed":6231,"impact_score":5981,"exhibits":6232,"isLocked":5968},{"2.02":6226,"9.01":6228},[5951,6227],"Raised Guidance",[6128],"Entegris Reports Strong Q4 2024 Results and Provides Q1 2025 Outlook","Entegris, Inc. reported strong financial results for the fourth quarter of 2024, with net sales of $850 million, representing a 5% increase from the prior year. Adjusted net sales, excluding the impact of divestitures, increased by 11%. The company also reported GAAP diluted earnings per share (EPS) of $0.67 and non-GAAP diluted EPS of $0.84. Entegris provided guidance for the first quarter of 2025, expecting sales between $775 million and $805 million and non-GAAP diluted EPS between $0.64 and $0.71.","2025-11-14 23:22:25",[6233,6236],{"exhibit_number":5961,"htm_reference":6234,"full_url":6235},"entgq42024ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000010/entgq42024ex991.htm",{"exhibit_number":5965,"htm_reference":6237,"full_url":6238},"entgq42024ex992a01.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130225000010/entgq42024ex992a01.htm",{"symbol":5,"accessionnumber":5510,"filingdate":2341,"sec_url":5512,"tags":6240,"headline":5992,"summary":6242,"sector":5955,"industry":5956,"date_processed":6243,"impact_score":5958,"exhibits":6244,"isLocked":5968},{"8.01":6241},[5991],"On January 15, 2025, Entegris, Inc. announced that its board of directors has declared a quarterly cash dividend of $0.10 per share, to be paid on February 19, 2025, to shareholders of record on January 29, 2025. This dividend reflects the company's commitment to returning value to its shareholders.","2025-11-19 23:13:12",[6245],{"exhibit_number":5961,"htm_reference":6122,"full_url":6246},"https://www.sec.gov/Archives/edgar/data/1101302/000110130225000004/newsreleaseannouncingq1202.htm",{"symbol":5,"accessionnumber":5520,"filingdate":2601,"sec_url":5522,"tags":6248,"headline":6251,"summary":6252,"sector":5955,"industry":5956,"date_processed":6253,"impact_score":6132,"exhibits":6254,"isLocked":5968},{"2.02":6249,"9.01":6250},[5952],[6128],"Entegris Reports Q3 2024 Financial Results","Entegris, Inc. reported Q3 2024 financial results, showing a 9% decrease in net sales to $808 million. Adjusted net sales increased by 7% year-over-year, and non-GAAP diluted EPS was $0.77. The company expects Q4 2024 sales between $810 million and $840 million.","2025-08-24 22:30:15",[],{"symbol":5,"accessionnumber":5525,"filingdate":2654,"sec_url":5527,"tags":6256,"headline":6258,"summary":6259,"sector":5955,"industry":5956,"date_processed":6260,"impact_score":5958,"exhibits":6261,"isLocked":5968},{"5.02":6257},[5976],"Entegris, Inc. Appoints Mary Puma to Board and Audit Committee","On September 5, 2024, Entegris, Inc. announced the appointment of Mary Puma as a director, effective September 5, 2024. Additionally, on October 17, 2024, the Board appointed Ms. Puma as a member of its Audit and Finance Committee.","2025-08-24 19:55:37",[],{"symbol":5,"accessionnumber":5530,"filingdate":2664,"sec_url":5532,"tags":6263,"headline":5992,"summary":6265,"sector":5955,"industry":5956,"date_processed":6266,"impact_score":5958,"exhibits":6267,"isLocked":5968},{"8.01":6264},[5991],"On October 16, 2024, Entegris, Inc. announced that its board of directors has declared a quarterly cash dividend of $0.10 per share, to be paid on November 20, 2024, to shareholders of record on October 30, 2024.","2025-08-24 19:39:42",[],{"symbol":5,"accessionnumber":5534,"filingdate":2810,"sec_url":5536,"tags":6269,"headline":6272,"summary":6273,"sector":5955,"industry":5956,"date_processed":6274,"impact_score":5981,"exhibits":6275,"isLocked":5968},{"5.02":6270},[5976,5975,6271],"Executive Compensation Detail","Entegris Appoints Mary Puma to Board of Directors","Entegris, Inc. announced on September 5, 2024, the appointment of Mary Puma to its Board of Directors. Ms. Puma, who previously served as President and CEO of Axcelis Technologies, Inc., brings extensive leadership experience and industry knowledge to Entegris. As a new director, she will be entitled to a prorated portion of the standard non-employee directors' compensation, including 1,207 restricted stock units and a quarterly retainer of $105,000. The Board will determine her committee assignments in a subsequent filing.","2025-08-23 22:10:02",[],{"symbol":5,"accessionnumber":5539,"filingdate":2941,"sec_url":5541,"tags":6277,"headline":6280,"summary":6281,"sector":5955,"industry":5956,"date_processed":6282,"impact_score":6132,"exhibits":6283,"isLocked":5968},{"2.02":6278,"9.01":6279},[5952],[6128],"Entegris Reports Q2 2024 Financial Results","Entegris, Inc. reported a 10% decrease in net sales for Q2 2024, attributing it to lower demand in the semiconductor industry. Despite the decline, adjusted net sales increased by 6% year-over-year and 10% sequentially, driven by growth in all three segments. The company also provided guidance for Q3 2024, expecting a 10% year-over-year increase in sales, excluding divestitures. Non-GAAP diluted earnings per share for Q2 2024 were $0.71, reflecting improved operational performance.","2025-08-23 16:43:57",[],{"symbol":5,"accessionnumber":5549,"filingdate":2996,"sec_url":5551,"tags":6285,"headline":6287,"summary":6288,"sector":5955,"industry":5956,"date_processed":6289,"impact_score":5958,"exhibits":6290,"isLocked":5968},{"8.01":6286},[5991],"Entegris Announces Quarterly Dividend","On July 17, 2024, Entegris, Inc. announced a quarterly cash dividend of $0.10 per share, payable on August 21, 2024 to shareholders of record on July 31, 2024. For more details, refer to the news release attached as Exhibit 99.1.","2025-08-23 14:39:19",[],{"symbol":5,"accessionnumber":5554,"filingdate":3035,"sec_url":5556,"tags":6292,"headline":6295,"summary":6296,"sector":5955,"industry":5956,"date_processed":6297,"impact_score":5958,"exhibits":6298,"isLocked":5968},{"5.02":6293},[6294],"Board Member Departure","Board Member Resignation from Entegris, Inc.","On July 7, 2024, Jim Anderson resigned from the Board of Directors of Entegris, Inc. His resignation was effective immediately and is based on his new role as Chief Executive Officer of Coherent Corp. Anderson's departure is not due to any disagreement with the Company.","2025-08-23 13:56:00",[],{"symbol":5,"accessionnumber":5559,"filingdate":3255,"sec_url":5561,"tags":6300,"headline":6303,"summary":6304,"sector":5955,"industry":5956,"date_processed":6305,"impact_score":6132,"exhibits":6306,"isLocked":5968},{"2.02":6301,"9.01":6302},[5952],[6128],"Entegris, Inc. Reports Q1 2024 Financial Results","On May 1, 2024, Entegris, Inc. announced its financial results for the first quarter of 2024. The company reported net sales of $771 million, a 16% decrease from the prior year, and adjusted net sales of $737 million, a 5% decrease from the prior year excluding divestitures. GAAP diluted EPS was $0.30, while non-GAAP diluted EPS was $0.68. Entegris also provided guidance for the second quarter, expecting sales between $790 million and $810 million and non-GAAP diluted EPS between $0.68 and $0.73.","2025-08-22 16:50:28",[6307,6310],{"exhibit_number":5961,"htm_reference":6308,"full_url":6309},"entgq12024ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000037/entgq12024ex991.htm",{"exhibit_number":5965,"htm_reference":6311,"full_url":6312},"entgq12024ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000037/entgq12024ex992.htm",{"symbol":5,"accessionnumber":5569,"filingdate":3277,"sec_url":5571,"tags":6314,"headline":6317,"summary":6318,"sector":5955,"industry":5956,"date_processed":6319,"impact_score":5981,"exhibits":6320,"isLocked":5968},{"5.07":6315},[6211,6212,6213,6316],"Approved Merger","Entegris, Inc. Announces Results of 2024 Annual Meeting of Stockholders","On April 24, 2024, Entegris, Inc. held its 2024 Annual Meeting of Stockholders, where several key proposals were voted on and approved. All eight nominated directors were elected to serve until the 2025 Annual Meeting. The advisory vote on the Company's Executive Compensation received substantial support, and the Entegris, Inc. 2024 Employee Stock Purchase Plan was approved. Additionally, shareholders ratified the appointment of KPMG LLP as the Company's independent registered public accounting firm for 2024. These results were determined based on the votes of approximately 94.1% of the outstanding shares entitled to vote, which constituted a quorum.","2025-08-22 15:26:39",[],{"symbol":5,"accessionnumber":5574,"filingdate":3305,"sec_url":5576,"tags":6322,"headline":6287,"summary":6324,"sector":5955,"industry":5956,"date_processed":6325,"impact_score":5958,"exhibits":6326,"isLocked":5968},{"8.01":6323},[5991],"On April 17, 2024, Entegris, Inc. declared a quarterly cash dividend of $0.10 per share, payable on May 22, 2024, to shareholders of record on May 1, 2024. This announcement was made through a news release, which is attached as Exhibit 99.1.","2025-08-22 14:33:11",[6327],{"exhibit_number":5961,"htm_reference":6085,"full_url":6328},"https://www.sec.gov/Archives/edgar/data/1101302/000110130224000027/newsreleaseannouncingq2202.htm",{"symbol":5,"accessionnumber":5579,"filingdate":3365,"sec_url":5581,"tags":6330,"headline":6334,"summary":6335,"sector":5955,"industry":5956,"date_processed":6336,"impact_score":5958,"exhibits":6337,"isLocked":5968},{"1.01":6331,"2.03":6332,"9.01":6333},[6067],[6068],[6186],"Entegris, Inc. Announces Third Amendment to Credit Agreement","On March 28, 2024, Entegris, Inc. amended its Credit and Guaranty Agreement with lenders, reducing the interest rate on its term B loans and making a prepayment of $354,456,202.11. This amendment to the credit facility is a material definitive agreement and affects the company's direct financial obligations.","2025-08-22 09:23:09",[6338],{"exhibit_number":6339,"htm_reference":6340,"full_url":6341},"EX-10.01","ef20025430_ex10-01.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036124016112/ef20025430_ex10-01.htm",{"symbol":5,"accessionnumber":5584,"filingdate":3435,"sec_url":5586,"tags":6343,"headline":6345,"summary":6346,"sector":5955,"industry":5956,"date_processed":6347,"impact_score":5958,"exhibits":6348,"isLocked":5968},{"5.02":6344},[5976],"Entegris Appoints David Reeder to Board of Directors","On March 7, 2024, Entegris, Inc. announced the appointment of David Reeder to its board of directors. Reeder, with extensive experience in leadership, finance, and operations from companies like GlobalFoundries and Chewy, Inc., was appointed as an independent director. The appointment brings the board's total membership to eight. Reeder will also serve on the Audit & Finance Committee and is recognized as an 'audit committee financial expert'. As part of his compensation, Reeder received a prorated award of 190 restricted stock units and will be entitled to a prorated portion of the annual retainer for non-employee directors.","2025-08-22 06:57:37",[6349],{"exhibit_number":5961,"htm_reference":6350,"full_url":6351},"davidreederdirectorappoint.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000012/davidreederdirectorappoint.htm",{"symbol":5,"accessionnumber":5589,"filingdate":3452,"sec_url":5591,"tags":6353,"headline":6356,"summary":6357,"sector":5955,"industry":5956,"date_processed":6358,"impact_score":6132,"exhibits":6359,"isLocked":5968},{"7.01":6354,"9.01":6355},[6184],[6128],"Entegris Completes Sale of Pipeline and Industrial Materials Business","On March 4, 2024, Entegris, Inc. completed the sale of its Pipeline and Industrial Materials (PIM) business to SCF Partners, Inc. for up to $285 million, which includes $260 million in cash received at closing and a $25 million earnout based on future financial performance. As a result, Entegris updated its first-quarter 2024 guidance, expecting sales between $755 million and $775 million, GAAP net income between $49 million and $57 million, and non-GAAP net income between $89 million and $97 million. The transaction will be used for further debt reduction.","2025-08-22 06:22:26",[6360],{"exhibit_number":5961,"htm_reference":6361,"full_url":6362},"ef20022925_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1101302/000114036124010926/ef20022925_ex99-1.htm",{"symbol":5,"accessionnumber":5599,"filingdate":3511,"sec_url":5601,"tags":6364,"headline":6368,"summary":6369,"sector":5955,"industry":5956,"date_processed":6370,"impact_score":6132,"exhibits":6371,"isLocked":5968},{"2.02":6365,"7.01":6366,"9.01":6367},[5952],[6184],[6128],"Entegris Announces Fourth Quarter 2023 Results","Entegris, Inc. reported a 14% year-over-year decrease in fourth-quarter net sales to $812 million, with GAAP diluted EPS of $0.25 and non-GAAP diluted EPS of $0.65. The company also announced a webcast for February 14, 2024, to discuss these results and provide an analyst update. Entegris's management expects the company to outgrow the market and show leverage in its model for the year 2024.","2025-08-22 03:09:03",[6372,6375,6378],{"exhibit_number":5961,"htm_reference":6373,"full_url":6374},"entgq42023ex991.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000005/entgq42023ex991.htm",{"exhibit_number":5965,"htm_reference":6376,"full_url":6377},"entgq42023ex992.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000005/entgq42023ex992.htm",{"exhibit_number":6379,"htm_reference":6380,"full_url":6381},"EX-99.3","entgq42023ex993.htm","https://www.sec.gov/Archives/edgar/data/1101302/000110130224000005/entgq42023ex993.htm",{"symbol":5,"accessionnumber":5604,"filingdate":3612,"sec_url":5606,"tags":6383,"headline":5992,"summary":6386,"sector":5955,"industry":5956,"date_processed":6387,"impact_score":5958,"exhibits":6388,"isLocked":5968},{"8.01":6384,"9.01":6385},[5991],[6128],"On January 17, 2024, Entegris, Inc. announced a quarterly cash dividend of $0.10 per share, payable on February 21, 2024, to shareholders of record on January 31, 2024. This announcement aligns with the company's commitment to returning value to its shareholders.","2025-08-21 23:47:25",[6389],{"exhibit_number":5961,"htm_reference":6122,"full_url":6390},"https://www.sec.gov/Archives/edgar/data/1101302/000110130224000002/newsreleaseannouncingq1202.htm",null,1789889695810]