[{"data":1,"prerenderedAt":5948},["ShallowReactive",2],{"company-overview-MCHP":3},{"company_profile":4,"ohlc":24,"spy":3727,"trading_signals":5003,"company_actions":5125,"filings_8k":5518,"report_history":5947,"insider_summary":5947,"filings_summary":5947,"financials_summary":5947,"institutional_summary":5947,"seo_links":5947},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"MCHP","Microchip Technology Inc.","NASDAQ","XNGS","Technology","Semiconductors",22300,"https://www.microchip.com","Microchip Technology Inc. is a leading provider of microcontroller and analog semiconductors. The company's primary function is to design and manufacture embedded control solutions that include memory, mixed-signal, and linear components. These products are essential in enabling a wide range of applications across various industries, such as automotive, communications, computing, consumer electronics, and industrial sectors. Notably, Microchip's extensive portfolio supports the development of smart devices and IoT applications, fostering innovation in automation and connectivity. Headquartered in Chandler, Arizona, Microchip Technology Inc. plays a crucial role in the global semiconductor industry, facilitating technological advancements with its reliable and high-performance products. Through strategic acquisitions and developments, the company consistently expands its influence, serving a broad base of customers with comprehensive microcontroller and control solutions. With its commitment to quality and innovation, Microchip Technology Inc. is a pivotal player in driving the evolution of embedded control systems.","Common Stock","Mr. Stephen  Sanghi","2355 West Chandler Boulevard","Chandler","85224-6199","AZ","United States","480 792 7200","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,65,71,77,83,89,95,101,107,113,119,124,129,135,141,147,153,159,165,171,177,183,189,195,201,207,212,216,222,227,233,239,245,250,256,261,266,272,278,284,290,295,301,306,312,318,323,329,334,340,346,352,357,363,369,375,381,387,393,399,405,411,416,422,428,434,440,446,452,458,464,470,476,481,487,493,499,505,511,516,521,527,533,539,545,551,557,563,568,573,578,583,589,594,600,604,608,613,619,625,630,636,642,647,652,656,662,668,674,680,686,691,697,703,709,715,721,726,732,738,743,749,754,760,766,772,778,783,789,793,799,804,809,814,820,826,832,838,843,849,855,861,866,872,877,883,889,893,896,900,905,910,915,920,925,931,936,940,944,948,952,957,962,968,972,976,980,983,987,993,999,1004,1010,1015,1020,1026,1030,1036,1040,1045,1050,1055,1061,1067,1071,1077,1082,1088,1094,1099,1104,1109,1113,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1178,1184,1190,1196,1201,1207,1212,1218,1224,1230,1235,1240,1246,1251,1257,1260,1266,1270,1275,1281,1287,1293,1298,1302,1306,1309,1314,1320,1325,1329,1334,1340,1345,1350,1355,1361,1367,1371,1375,1379,1384,1388,1393,1398,1402,1405,1408,1413,1418,1422,1426,1429,1433,1436,1441,1446,1450,1455,1459,1464,1469,1473,1478,1481,1484,1489,1493,1497,1500,1502,1507,1512,1516,1520,1524,1529,1533,1539,1545,1551,1557,1561,1566,1570,1573,1578,1583,1588,1593,1598,1603,1606,1611,1615,1619,1624,1628,1634,1639,1645,1649,1654,1658,1663,1667,1673,1678,1683,1688,1692,1697,1702,1707,1712,1714,1718,1722,1727,1733,1739,1745,1751,1757,1763,1769,1774,1778,1784,1790,1794,1799,1803,1809,1815,1821,1827,1833,1839,1845,1851,1857,1863,1869,1875,1880,1886,1892,1898,1904,1910,1916,1922,1927,1933,1939,1945,1951,1957,1962,1967,1973,1979,1985,1991,1997,2003,2008,2013,2017,2023,2028,2034,2037,2042,2048,2054,2059,2065,2070,2076,2080,2086,2091,2096,2101,2106,2111,2115,2120,2125,2130,2136,2141,2147,2151,2156,2161,2164,2169,2174,2178,2183,2189,2195,2198,2204,2209,2214,2220,2226,2232,2237,2240,2246,2251,2257,2263,2269,2273,2277,2281,2284,2289,2294,2296,2302,2308,2313,2316,2321,2325,2328,2333,2339,2345,2349,2352,2356,2359,2362,2367,2372,2378,2380,2385,2389,2393,2395,2398,2401,2405,2409,2412,2414,2420,2424,2429,2433,2438,2443,2447,2452,2455,2459,2462,2467,2472,2477,2481,2483,2486,2491,2496,2501,2505,2511,2515,2518,2522,2528,2532,2537,2541,2544,2549,2553,2559,2565,2571,2575,2577,2582,2588,2593,2597,2600,2603,2607,2612,2615,2618,2622,2625,2628,2633,2638,2643,2649,2655,2660,2666,2670,2676,2680,2686,2690,2693,2698,2703,2709,2713,2716,2721,2724,2728,2732,2738,2744,2749,2753,2758,2763,2769,2774,2780,2786,2791,2795,2801,2806,2811,2815,2820,2825,2828,2832,2836,2842,2847,2851,2857,2861,2867,2872,2876,2882,2888,2892,2898,2903,2908,2914,2920,2926,2932,2935,2941,2944,2949,2955,2960,2966,2972,2978,2983,2989,2994,2999,3004,3009,3012,3015,3018,3024,3029,3032,3036,3041,3045,3051,3056,3059,3063,3066,3072,3076,3081,3085,3090,3095,3100,3105,3111,3114,3119,3122,3127,3132,3137,3142,3147,3152,3155,3161,3166,3171,3175,3180,3185,3190,3196,3200,3206,3210,3215,3220,3225,3227,3231,3236,3241,3245,3251,3256,3260,3265,3270,3275,3279,3285,3291,3295,3300,3305,3309,3314,3320,3326,3331,3334,3337,3343,3347,3353,3357,3360,3362,3366,3370,3373,3378,3384,3389,3395,3401,3405,3409,3413,3417,3422,3425,3428,3430,3435,3439,3443,3448,3453,3458,3462,3467,3471,3474,3478,3483,3488,3493,3498,3503,3508,3512,3518,3521,3524,3528,3533,3539,3542,3547,3551,3557,3560,3564,3570,3575,3577,3582,3587,3592,3597,3600,3603,3606,3610,3614,3619,3622,3625,3630,3633,3636,3638,3644,3649,3652,3656,3661,3665,3669,3673,3679,3682,3685,3689,3692,3697,3702,3707,3712,3715,3719,3723],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",71.49,73.35,71.06,73.27,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",71.47,71.8,70.1,70.82,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",72.6,72.91,68.75,69.59,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":27},"2026-09-15",71.88,72.4,70.43,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",71.05,72.38,70.69,71.48,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",72.82,75.16,72.45,74.2,{"symbol":5,"time":61,"open":62,"high":39,"low":63,"close":64},"2026-09-10",71.43,70.94,71.58,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",73.05,74.27,72.55,73.01,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",74.65,74.84,72.83,73.38,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",73.78,74.86,73.21,74.17,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",71.64,73.29,70.85,73.11,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",71.46,73.19,70.67,72.76,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",71.92,72.37,70.45,71.41,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",73.51,74.06,72.75,73.45,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",75.39,75.58,72.67,72.93,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",74.59,75.57,73.71,75.49,{"symbol":5,"time":120,"open":121,"high":122,"low":40,"close":123},"2026-08-26",73.41,74.41,74.05,{"symbol":5,"time":125,"open":126,"high":126,"low":127,"close":128},"2026-08-25",75.32,73.13,73.5,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",74.79,75.23,72.77,74.21,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",76.82,77,75.06,76.08,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",76.69,77.42,75.68,75.81,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",79.27,79.75,76.97,77.08,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",78.01,78.47,75.65,78.19,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",80.06,81.41,79.37,80.26,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",77.87,79.35,77.27,79.17,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",79.49,80.43,77.6,77.69,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",83.73,83.74,79.3,79.44,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",82.28,83.44,80.67,81.02,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",85.54,85.66,81.14,81.39,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",81.35,85.97,80.68,84.69,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",76.62,79.6,74.22,74.36,{"symbol":5,"time":208,"open":209,"high":210,"low":138,"close":211},"2026-08-05",80.1,80.39,77.79,{"symbol":5,"time":213,"open":214,"high":215,"low":214,"close":187},"2026-08-04",77.5,80.98,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",73.46,75.72,72.58,75.22,{"symbol":5,"time":223,"open":152,"high":224,"low":225,"close":226},"2026-07-31",77.67,74.18,74.29,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",74.93,75.86,73.25,75.01,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",75.15,75.83,71.24,71.37,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",76.24,77.61,74.88,75.71,{"symbol":5,"time":246,"open":173,"high":247,"low":248,"close":249},"2026-07-27",80.36,75.56,77.9,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",80.29,81.24,78.03,78.86,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":197},"2026-07-23",81.21,83.39,80.19,{"symbol":5,"time":262,"open":263,"high":192,"low":264,"close":265},"2026-07-22",81.88,81.84,85.02,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",83.19,83.87,81.52,83.38,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",82.53,83.42,80.33,80.51,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",78.96,82,78,80.96,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",83.85,84.82,80.85,81.68,{"symbol":5,"time":291,"open":292,"high":292,"low":293,"close":294},"2026-07-15",88.14,83.58,86.26,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",88,88.65,86.39,87.11,{"symbol":5,"time":302,"open":303,"high":303,"low":304,"close":305},"2026-07-13",87,83.88,84.23,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",87.82,89.45,86.52,88.59,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",88.49,90.85,87.71,88.26,{"symbol":5,"time":319,"open":320,"high":321,"low":320,"close":322},"2026-07-08",83.14,86.12,85.49,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",83.96,84.95,81.6,84.15,{"symbol":5,"time":330,"open":303,"high":331,"low":332,"close":333},"2026-07-06",89.52,86.6,87.59,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-02",89.06,90.06,82.85,84.64,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",89.5,91.4,88.62,88.69,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",89.13,92.02,88.02,91.2,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":336},"2026-06-29",87.49,89.28,85.06,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",91.08,91.24,86.84,87.93,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",95.7,97.23,91.84,94.12,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",92.86,93.51,89.78,92.48,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",97.09,98.38,92.07,93.26,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",101.5,104.03,101.1,102.71,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",98.2,100.92,97.81,99.77,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",97.67,97.89,93.92,94.11,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",99.5,101.93,95.57,95.63,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",98.79,100.96,98,100.32,{"symbol":5,"time":412,"open":413,"high":365,"low":414,"close":415},"2026-06-12",92.96,91.9,95.24,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",90.47,93.34,88.73,92.94,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-10",90.26,92.49,87.55,87.91,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",92.99,94.5,85.28,91.47,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",91.86,93.18,89.62,91.37,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",93.57,93.95,87.56,88.34,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",95.65,99.6,94.58,96.3,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",96.64,97.39,94.36,96.55,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",96.75,99.3,94.16,96.96,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",92.88,94.2,90.23,91.52,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",96.68,97.99,93.99,94.65,{"symbol":5,"time":477,"open":478,"high":473,"low":479,"close":480},"2026-05-28",96.86,93.64,96.04,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",99.38,100.25,94.72,96.85,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",95.84,99.97,95.22,98.05,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",90.67,94.91,90.64,93.43,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",93,93.28,89.16,91.11,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",92.68,94.34,91.81,94.02,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":509},"2026-05-19",90.45,93.59,90,{"symbol":5,"time":517,"open":518,"high":518,"low":519,"close":520},"2026-05-18",95.82,91.13,92.76,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",94.1,95.59,93.72,93.85,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",96.39,97.29,95.27,97.04,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-13",99.65,99.87,96.06,96.71,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",97.06,98.15,94.42,97.7,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",98.1,101.18,96.57,99.03,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-08",105.05,105.91,96.82,99.09,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-07",102.15,102.28,99.59,101.58,{"symbol":5,"time":564,"open":565,"high":566,"low":409,"close":567},"2026-05-06",98.48,103.24,102.92,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":565},"2026-05-05",95.23,99.08,94.17,{"symbol":5,"time":574,"open":575,"high":575,"low":576,"close":577},"2026-05-04",96.22,93.62,95.3,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":443},"2026-05-01",92.81,94.56,91.91,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-30",91,93.03,89.12,92.91,{"symbol":5,"time":590,"open":591,"high":592,"low":300,"close":593},"2026-04-29",89,90.73,90.17,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",85.73,87.14,83.95,84.26,{"symbol":5,"time":601,"open":602,"high":603,"low":432,"close":361},"2026-04-27",88.96,89.29,{"symbol":5,"time":605,"open":504,"high":606,"low":427,"close":607},"2026-04-24",91.5,89.44,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":497},"2026-04-23",85.78,92.24,85.46,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-22",82.47,82.9,81.09,82.48,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-21",80.49,81.86,80.24,80.93,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":210},"2026-04-20",79,80.71,78.42,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-17",78.78,79.9,77.76,78.76,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-16",74.56,77.32,74.01,76.87,{"symbol":5,"time":643,"open":644,"high":80,"low":645,"close":646},"2026-04-15",74.13,72.9,74.49,{"symbol":5,"time":648,"open":59,"high":649,"low":650,"close":651},"2026-04-14",74.89,73.02,74.5,{"symbol":5,"time":653,"open":91,"high":117,"low":654,"close":655},"2026-04-13",71.12,73.55,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",71.91,72.7,70.83,71.56,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-09",70.5,71.55,69.53,71.22,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-08",72.02,72.5,69.73,70.73,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",67.01,67.79,65.75,67.51,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",65.97,67.81,65.81,67.22,{"symbol":5,"time":687,"open":688,"high":684,"low":689,"close":690},"2026-04-02",63.22,62.62,65.6,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",64.83,66.53,64.51,65.38,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",61.35,64.98,61.18,64.61,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",62.41,62.94,59.31,60.06,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",63.53,63.79,61.58,62,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-26",64.49,65.99,63.97,64.2,{"symbol":5,"time":722,"open":723,"high":724,"low":693,"close":725},"2026-03-25",66.25,68.1,65.16,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",63.73,66.58,63.7,65.63,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-23",64.93,65.92,64.24,64.34,{"symbol":5,"time":739,"open":740,"high":737,"low":741,"close":742},"2026-03-20",62.99,62.12,62.97,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-19",62.9,64.15,62.43,63.29,{"symbol":5,"time":750,"open":751,"high":752,"low":751,"close":753},"2026-03-18",64,65.79,64.71,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",64.4,65.69,64.09,64.59,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-16",63.4,64.9,63.2,63.83,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-13",63.5,64.08,61.39,61.94,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-12",64.6,65.13,62.35,62.73,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":752},"2026-03-11",65.55,66.27,64.62,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",65,67.1,64.58,65.33,{"symbol":5,"time":790,"open":791,"high":780,"low":792,"close":785},"2026-03-09",63.56,61.68,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-06",65.72,66.38,64.19,64.77,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":683},"2026-03-05",69,70.49,66.91,{"symbol":5,"time":805,"open":806,"high":659,"low":807,"close":808},"2026-03-04",72.52,69.34,69.9,{"symbol":5,"time":810,"open":670,"high":811,"low":812,"close":813},"2026-03-03",72.72,70.71,71.39,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-02",72.86,74.71,72.44,74.31,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-27",73.26,74.74,72.32,74.64,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-26",75.74,75.96,73.63,74.97,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-25",77.06,77.1,75.38,75.47,{"symbol":5,"time":839,"open":840,"high":841,"low":116,"close":842},"2026-02-24",77.21,79.18,75.93,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-23",77.14,77.75,74.6,76.6,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-20",76.28,78.39,76.19,77.73,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-19",78.44,78.77,76.03,77.16,{"symbol":5,"time":862,"open":187,"high":863,"low":864,"close":865},"2026-02-18",81,78.46,79.11,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-17",78.5,79.63,77.11,78.94,{"symbol":5,"time":873,"open":874,"high":170,"low":875,"close":876},"2026-02-13",78.02,77.59,78.56,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-12",81.81,83.35,78.27,78.92,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-11",78.22,81.27,77.86,80.75,{"symbol":5,"time":890,"open":638,"high":891,"low":646,"close":892},"2026-02-10",77.71,76.86,{"symbol":5,"time":894,"open":819,"high":895,"low":128,"close":122},"2026-02-09",75.55,{"symbol":5,"time":897,"open":122,"high":898,"low":76,"close":899},"2026-02-06",76.7,76.01,{"symbol":5,"time":901,"open":902,"high":903,"low":219,"close":904},"2026-02-05",77.15,79.15,78.04,{"symbol":5,"time":906,"open":175,"high":907,"low":908,"close":909},"2026-02-04",79.82,76.65,78.23,{"symbol":5,"time":911,"open":912,"high":841,"low":913,"close":914},"2026-02-03",77.7,75.26,76.66,{"symbol":5,"time":916,"open":131,"high":917,"low":918,"close":919},"2026-02-02",79.08,74.4,78.08,{"symbol":5,"time":921,"open":922,"high":876,"low":923,"close":924},"2026-01-30",78.33,75.08,75.92,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-29",79.89,80.88,76.07,79.36,{"symbol":5,"time":932,"open":907,"high":933,"low":934,"close":935},"2026-01-28",81.43,78.73,80.28,{"symbol":5,"time":937,"open":938,"high":851,"low":939,"close":57},"2026-01-27",75.12,75.03,{"symbol":5,"time":941,"open":817,"high":942,"low":943,"close":131},"2026-01-26",75.3,73.95,{"symbol":5,"time":945,"open":946,"high":947,"low":121,"close":817},"2026-01-23",75.78,75.94,{"symbol":5,"time":949,"open":950,"high":951,"low":57,"close":837},"2026-01-22",79.01,79.5,{"symbol":5,"time":953,"open":82,"high":954,"low":955,"close":956},"2026-01-21",76.74,73.77,76.2,{"symbol":5,"time":958,"open":88,"high":959,"low":960,"close":961},"2026-01-20",74.35,72.28,73.17,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-16",75.43,75.66,74.33,74.7,{"symbol":5,"time":969,"open":132,"high":970,"low":122,"close":971},"2026-01-15",76,74.45,{"symbol":5,"time":973,"open":974,"high":232,"low":103,"close":975},"2026-01-14",73.99,74.68,{"symbol":5,"time":977,"open":103,"high":978,"low":121,"close":979},"2026-01-13",75.14,74.07,{"symbol":5,"time":981,"open":126,"high":126,"low":81,"close":982},"2026-01-12",73.39,{"symbol":5,"time":984,"open":985,"high":986,"low":103,"close":221},"2026-01-09",74.03,76.06,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-08",73.4,73.74,71.7,73.53,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-07",73.06,74.02,71.89,73.94,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1001,"close":1003},"2026-01-06",70.56,75.29,74.87,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-05",65.35,68.84,65.3,67.06,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":746,"close":1014},"2026-01-02",65.26,65.87,65.03,{"symbol":5,"time":1016,"open":787,"high":1017,"low":1018,"close":1019},"2025-12-31",64.65,63.64,63.72,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-30",64.84,65.23,64.37,64.68,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":719,"close":1017},"2025-12-29",65.01,65.47,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-26",65.56,65.9,64.82,64.94,{"symbol":5,"time":1037,"open":731,"high":1033,"low":1038,"close":1039},"2025-12-24",65.18,65.36,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1006},"2025-12-23",65.86,66.21,65.1,{"symbol":5,"time":1046,"open":1047,"high":676,"low":1048,"close":1049},"2025-12-22",66.05,65.67,66.24,{"symbol":5,"time":1051,"open":1052,"high":1038,"low":1053,"close":1054},"2025-12-19",64.33,64.11,64.91,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-18",65.32,65.68,63.75,64.06,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-17",66.17,66.61,63.44,63.99,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1054,"close":1033},"2025-12-16",68.99,69.33,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-15",68.06,68.09,66.52,67.18,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1076},"2025-12-12",69.36,69.56,66.63,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-11",67.82,69.27,66.78,69.09,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-10",66.79,68.2,66.23,67.9,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":694,"close":1098},"2025-12-09",66.87,67.49,66.85,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":781,"close":1103},"2025-12-08",66.3,67.42,67.35,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":684},"2025-12-05",66.19,66.95,65.54,{"symbol":5,"time":1110,"open":719,"high":1111,"low":688,"close":1112},"2025-12-04",65.49,64.72,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-03",59.3,63.94,58.95,63.61,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-02",53.8,57.35,53.41,56.71,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-01",52.88,54.27,52.62,53.43,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-11-28",52.69,53.74,52.37,53.58,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-11-26",51.87,53.36,51.55,52.57,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-25",50.33,52.32,49.8,51.83,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-24",50.54,51.51,50.1,51.25,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-21",49.06,51.45,48.52,50.9,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-20",51.12,51.71,48.57,49.02,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-19",50.86,51.47,50.37,50.8,{"symbol":5,"time":1174,"open":1154,"high":1175,"low":1176,"close":1177},"2025-11-18",51.57,50.61,50.87,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-17",53.33,53.44,50.88,51.7,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-14",54.15,54.68,53,53.48,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-13",55.05,56.08,54.13,54.81,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1198,"close":1200},"2025-11-12",55.53,56.68,55.63,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-11",55.28,55.92,54.3,54.71,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1192,"close":1211},"2025-11-10",57.33,57.58,55.41,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-07",56.2,56.3,52.81,56.28,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-06",60.58,61.28,59.13,59.35,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-05",59.86,62.15,59.68,60.8,{"symbol":5,"time":1231,"open":770,"high":1232,"low":1233,"close":1234},"2025-11-04",62.28,59.29,59.5,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":705},"2025-11-03",62.74,63.45,62.11,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-31",62.07,63.13,61.59,62.42,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1242},"2025-10-30",62.78,63.42,61.92,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-10-29",63.68,64.31,62.14,62.54,{"symbol":5,"time":1258,"open":695,"high":702,"low":1259,"close":1018},"2025-10-28",63,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-27",63.96,65.17,63.49,64.55,{"symbol":5,"time":1267,"open":718,"high":1047,"low":1268,"close":1269},"2025-10-24",63.12,63.17,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1272,"close":1274},"2025-10-23",62.93,65.29,65.09,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-22",65.21,66.06,63.3,64.5,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-21",66.96,68,66.31,67.52,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-20",66.07,67.67,65.65,67.07,{"symbol":5,"time":1294,"open":1295,"high":731,"low":1296,"close":1297},"2025-10-17",64.81,64.26,65.14,{"symbol":5,"time":1299,"open":682,"high":1300,"low":1301,"close":1006},"2025-10-16",66.41,64.39,{"symbol":5,"time":1303,"open":1304,"high":678,"low":1305,"close":1277},"2025-10-15",65.5,63.66,{"symbol":5,"time":1307,"open":1308,"high":1064,"low":1308,"close":774},"2025-10-14",62.22,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1301},"2025-10-13",62.8,64.92,62.18,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-10",65.98,66.29,60.2,60.41,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1042},"2025-10-09",66.7,66.75,65.08,{"symbol":5,"time":1326,"open":1057,"high":1327,"low":1025,"close":1328},"2025-10-08",67.13,66.92,{"symbol":5,"time":1330,"open":1331,"high":1102,"low":1332,"close":1333},"2025-10-07",67.03,64.74,64.96,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-06",67.23,67.77,64.35,66.59,{"symbol":5,"time":1341,"open":1342,"high":801,"low":1343,"close":1344},"2025-10-03",66.39,66.35,66.54,{"symbol":5,"time":1346,"open":1347,"high":1009,"low":1348,"close":1349},"2025-10-02",64.78,64.42,66.13,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1053},"2025-10-01",63.98,64.89,63.33,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-30",64.27,64.87,63.03,64.22,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-29",64.88,65.11,64.01,64.07,{"symbol":5,"time":1368,"open":1369,"high":785,"low":1370,"close":1348},"2025-09-26",64.67,63.76,{"symbol":5,"time":1372,"open":1373,"high":1373,"low":1374,"close":1022},"2025-09-25",65.45,63.74,{"symbol":5,"time":1376,"open":1377,"high":723,"low":1369,"close":1378},"2025-09-24",64.85,65.85,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":753},"2025-09-23",65.74,66.51,64.48,{"symbol":5,"time":1385,"open":1304,"high":1386,"low":1028,"close":1387},"2025-09-22",66.2,65.4,{"symbol":5,"time":1389,"open":1285,"high":1390,"low":1391,"close":1392},"2025-09-19",66.5,63.87,65.15,{"symbol":5,"time":1394,"open":1331,"high":1395,"low":1396,"close":1397},"2025-09-18",67.87,65.96,66.26,{"symbol":5,"time":1399,"open":1301,"high":1400,"low":1066,"close":1401},"2025-09-17",67.62,65.78,{"symbol":5,"time":1403,"open":1018,"high":1112,"low":748,"close":1404},"2025-09-16",64.45,{"symbol":5,"time":1406,"open":751,"high":1369,"low":1407,"close":1269},"2025-09-15",62.27,{"symbol":5,"time":1409,"open":1410,"high":1291,"low":1411,"close":1412},"2025-09-12",65.12,64.41,64.7,{"symbol":5,"time":1414,"open":1332,"high":1415,"low":1416,"close":1417},"2025-09-11",65.22,63.78,65.02,{"symbol":5,"time":1419,"open":1054,"high":1420,"low":1421,"close":1332},"2025-09-10",65.7,64.17,{"symbol":5,"time":1423,"open":1273,"high":1058,"low":1424,"close":1425},"2025-09-09",64.43,64.76,{"symbol":5,"time":1427,"open":1343,"high":1428,"low":693,"close":1008},"2025-09-08",66.88,{"symbol":5,"time":1430,"open":1332,"high":1431,"low":1432,"close":735},"2025-09-05",67.09,64.36,{"symbol":5,"time":1434,"open":751,"high":753,"low":1435,"close":1424},"2025-09-04",61.1,{"symbol":5,"time":1437,"open":1438,"high":1059,"low":1439,"close":1440},"2025-09-03",63.55,61.6,63.28,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1232,"close":1445},"2025-09-02",63.27,63.85,63.6,{"symbol":5,"time":1447,"open":1448,"high":1058,"low":1449,"close":785},"2025-08-29",65.07,64.32,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1324,"close":1454},"2025-08-28",66.6,67.57,65.25,{"symbol":5,"time":1456,"open":1457,"high":685,"low":1317,"close":1458},"2025-08-27",66.94,66.65,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1400},"2025-08-26",68.28,69.3,67.26,{"symbol":5,"time":1465,"open":1466,"high":1466,"low":1467,"close":1468},"2025-08-25",69.14,67.97,68.55,{"symbol":5,"time":1470,"open":723,"high":1471,"low":1472,"close":1466},"2025-08-22",70.7,66.14,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1420,"close":1477},"2025-08-21",66.43,66.68,66.1,{"symbol":5,"time":1479,"open":785,"high":803,"low":1253,"close":1480},"2025-08-20",66.76,{"symbol":5,"time":1482,"open":1032,"high":1483,"low":756,"close":753},"2025-08-19",66.4,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1032},"2025-08-18",65.64,66.01,65.04,{"symbol":5,"time":1490,"open":1349,"high":1491,"low":690,"close":1492},"2025-08-15",66.55,65.71,{"symbol":5,"time":1494,"open":1265,"high":1495,"low":1496,"close":718},"2025-08-14",66.33,63.41,{"symbol":5,"time":1498,"open":1034,"high":1499,"low":1421,"close":678},"2025-08-13",66.12,{"symbol":5,"time":1501,"open":771,"high":1390,"low":792,"close":1280},"2025-08-12",{"symbol":5,"time":1503,"open":1250,"high":1504,"low":1505,"close":1506},"2025-08-11",62.89,60.84,60.95,{"symbol":5,"time":1508,"open":713,"high":1509,"low":1510,"close":1511},"2025-08-08",63.95,60.88,61.87,{"symbol":5,"time":1513,"open":683,"high":1514,"low":1401,"close":1515},"2025-08-07",68.38,66.22,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1291,"close":1063},"2025-08-06",66.9,67.44,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":696,"close":1327},"2025-08-05",67.64,68.18,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1339},"2025-08-04",66.83,67.5,66.44,{"symbol":5,"time":1530,"open":1468,"high":1531,"low":1369,"close":1532},"2025-08-01",68.61,66.36,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-07-31",69.7,70.06,66.81,67.59,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-07-30",70.92,71.1,69.48,70.29,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-07-29",71.03,71.54,69.83,70.68,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-07-28",69.71,71.08,69.35,70.53,{"symbol":5,"time":1558,"open":1337,"high":1085,"low":1559,"close":1560},"2025-07-25",67.68,69.21,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":683},"2025-07-24",68.92,69.42,66.73,{"symbol":5,"time":1567,"open":1471,"high":1568,"low":1091,"close":1569},"2025-07-23",71.75,70.25,{"symbol":5,"time":1571,"open":121,"high":248,"low":1572,"close":913},"2025-07-22",73.09,{"symbol":5,"time":1574,"open":235,"high":1575,"low":1576,"close":1577},"2025-07-21",76.09,73.8,73.85,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":123,"close":1582},"2025-07-18",75.18,75.63,74.78,{"symbol":5,"time":1584,"open":205,"high":1585,"low":1586,"close":1587},"2025-07-17",74.55,73.42,74.3,{"symbol":5,"time":1589,"open":645,"high":1590,"low":1591,"close":1592},"2025-07-16",74.44,72.06,74.43,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":88},"2025-07-15",75.02,75.4,73.08,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":123},"2025-07-14",73.58,74.47,72.78,{"symbol":5,"time":1604,"open":985,"high":139,"low":1605,"close":638},"2025-07-11",73.72,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":923},"2025-07-10",75.6,77.2,74.99,{"symbol":5,"time":1612,"open":1613,"high":110,"low":1614,"close":975},"2025-07-09",74.39,73.9,{"symbol":5,"time":1616,"open":659,"high":1617,"low":1618,"close":638},"2025-07-08",75.75,72.29,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":53},"2025-07-07",72.96,73.57,71.11,{"symbol":5,"time":1625,"open":1626,"high":918,"low":1627,"close":995},"2025-07-03",73.83,72.94,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-02",71.51,73.52,70.98,73.16,{"symbol":5,"time":1635,"open":1636,"high":671,"low":1637,"close":1638},"2025-07-01",69.46,69.32,71.68,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-06-30",70.63,70.77,69.5,70.37,{"symbol":5,"time":1646,"open":50,"high":1647,"low":1648,"close":802},"2025-06-27",71.53,69.78,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1550,"close":1653},"2025-06-26",71.65,71.85,70.78,{"symbol":5,"time":1655,"open":1656,"high":1638,"low":807,"close":1657},"2025-06-25",70.3,71.6,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":47},"2025-06-24",69.8,71.33,69.63,{"symbol":5,"time":1664,"open":1665,"high":1641,"low":1467,"close":1666},"2025-06-23",69.07,68.58,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-20",69.49,69.68,67.38,68.97,{"symbol":5,"time":1674,"open":1284,"high":1675,"low":1676,"close":1677},"2025-06-18",69.31,67.54,68.02,{"symbol":5,"time":1679,"open":1680,"high":41,"low":1681,"close":1682},"2025-06-17",67.58,67.24,67.69,{"symbol":5,"time":1684,"open":1323,"high":1685,"low":1686,"close":1687},"2025-06-16",68.36,66.48,68.19,{"symbol":5,"time":1689,"open":1344,"high":1690,"low":1304,"close":1691},"2025-06-13",67.33,65.73,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1682,"close":1696},"2025-06-12",68.69,69.19,67.93,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1007,"close":1701},"2025-06-11",70.23,71.01,69.6,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":42},"2025-06-10",68.46,70.57,67.66,{"symbol":5,"time":1708,"open":1709,"high":1531,"low":1710,"close":1711},"2025-06-09",66.03,65.91,68.05,{"symbol":5,"time":1713,"open":757,"high":1278,"low":1274,"close":1454},"2025-06-06",{"symbol":5,"time":1715,"open":785,"high":1716,"low":1717,"close":1024},"2025-06-05",66.37,63.63,{"symbol":5,"time":1719,"open":1338,"high":1720,"low":1721,"close":1369},"2025-06-04",65.28,63.05,{"symbol":5,"time":1723,"open":1724,"high":769,"low":1725,"close":1726},"2025-06-03",60.42,59.89,63.84,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-06-02",57.69,60.29,57.43,60,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-05-30",58.24,58.63,56.62,58.04,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-29",59.04,59.59,57.38,58.11,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-05-28",58.86,59.09,57.4,57.46,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-27",57.42,59.52,56.75,58.68,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-23",55.99,56.32,54.54,56.19,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-05-22",59.25,59.78,57.56,58.05,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1765},"2025-05-21",59.82,61.41,58.88,{"symbol":5,"time":1775,"open":1732,"high":1776,"low":1777,"close":1229},"2025-05-20",60.92,59.79,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-05-19",59.63,61.05,59.39,60.57,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-16",60.67,61.22,60.13,61.21,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1115,"close":1229},"2025-05-15",60.32,61.36,{"symbol":5,"time":1795,"open":714,"high":1796,"low":1797,"close":1798},"2025-05-14",62.08,60.26,60.65,{"symbol":5,"time":1800,"open":1506,"high":1268,"low":1801,"close":1802},"2025-05-13",60.6,62.3,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-05-12",59.99,62.49,59.34,60.96,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-09",55.75,58.06,53.83,55.33,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-08",48.93,50.26,48.56,49.14,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-07",47.66,48.4,46.92,48.08,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-06",47,47.7,46.68,47.24,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-05",47.23,48.33,46.84,47.78,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-02",47.16,48.53,47.11,47.91,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-01",47.03,47.2,45.6,45.98,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-30",44.54,46.24,44.17,46.08,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-29",45.81,46.72,45.5,45.92,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-28",46.66,47.85,45.9,47.01,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-25",46.27,47.5,46.07,46.89,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1877,"close":1879},"2025-04-24",44.12,47.33,47.12,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-23",42.77,43.37,41.63,41.93,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-22",40.15,41.05,39.58,40.29,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-04-21",37.6,39.53,37.41,39.43,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-17",38.68,38.71,37.58,38.56,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-16",37.25,38.4,36.32,37.95,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-15",39.09,39.61,38.31,38.73,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-14",39.92,40.31,38.25,38.88,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1901},"2025-04-11",36.92,38.92,35.48,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-10",41.37,41.6,37.4,38.81,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-09",35.49,45.58,35.1,44.9,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-08",39.76,39.97,34.14,35.34,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-07",35.59,40,34.13,38.09,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-04",38.93,40.18,36.1,36.22,{"symbol":5,"time":1958,"open":1959,"high":1959,"low":1960,"close":1961},"2025-04-03",46.8,39.57,40.71,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1817},"2025-04-02",47.64,49.47,47.48,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-01",48.42,48.71,47.21,48.5,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-03-31",48.18,48.84,47.44,48.41,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-03-28",50.34,50.47,48.27,48.7,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-03-27",51.77,51.89,50.19,50.79,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-26",52.42,53.13,51.58,52.17,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-25",53.5,54.08,52.28,52.36,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":1216,"close":2007},"2025-03-24",53.11,54.48,53.89,{"symbol":5,"time":2009,"open":2010,"high":1135,"low":2011,"close":2012},"2025-03-21",50.62,49.92,51.72,{"symbol":5,"time":2014,"open":2001,"high":1993,"low":2015,"close":2016},"2025-03-20",50.96,51,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-19",53.97,55.37,53.91,54.57,{"symbol":5,"time":2024,"open":1195,"high":2025,"low":2026,"close":2027},"2025-03-18",54.93,53.68,54.2,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-17",53.64,55.71,53.62,55.26,{"symbol":5,"time":2035,"open":2036,"high":2032,"low":2001,"close":1999},"2025-03-14",52.72,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":1988},"2025-03-13",51.54,53.51,51.32,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-12",52.58,53.34,51.64,51.9,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-11",54.19,54.4,51.07,52.24,{"symbol":5,"time":2055,"open":2056,"high":1812,"low":2057,"close":2058},"2025-03-10",57.96,52.8,53.45,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-07",58.14,60.03,57.83,59.77,{"symbol":5,"time":2066,"open":2067,"high":2062,"low":2068,"close":2069},"2025-03-06",58.43,57.78,58.26,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-05",58.7,59.83,56.9,59.64,{"symbol":5,"time":2077,"open":2078,"high":1730,"low":2079,"close":2061},"2025-03-04",58.64,57.98,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-03",62.52,62.64,57.36,57.95,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":1747},"2025-02-28",57.16,58.92,56.6,{"symbol":5,"time":2092,"open":2093,"high":2064,"low":2094,"close":2095},"2025-02-27",59.53,56.7,57.12,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2064},"2025-02-26",60.27,60.37,58.44,{"symbol":5,"time":2102,"open":1510,"high":2103,"low":2104,"close":2105},"2025-02-25",62.02,59.46,60.17,{"symbol":5,"time":2107,"open":2108,"high":1232,"low":2109,"close":2110},"2025-02-24",60.98,60.69,60.83,{"symbol":5,"time":2112,"open":756,"high":1348,"low":2113,"close":2114},"2025-02-21",60.66,61.07,{"symbol":5,"time":2116,"open":1295,"high":2117,"low":2118,"close":2119},"2025-02-20",65.34,63.25,64.3,{"symbol":5,"time":2121,"open":2122,"high":787,"low":2123,"close":2124},"2025-02-19",58.54,57.94,63.59,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2127,"close":2129},"2025-02-18",56.16,58.28,57.86,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-02-14",54.45,55.9,54.22,55.76,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2058,"close":2140},"2025-02-13",53.63,54.66,54.26,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-02-12",52.06,53.93,51.94,53.85,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2149,"close":2044},"2025-02-11",51.42,53.15,{"symbol":5,"time":2152,"open":1135,"high":2153,"low":2154,"close":2155},"2025-02-10",53.09,51.41,52.05,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":1988},"2025-02-07",52.26,53.25,50.21,{"symbol":5,"time":2162,"open":2040,"high":2134,"low":2163,"close":2005},"2025-02-06",52.71,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":1999},"2025-02-05",51.8,53.54,51.44,{"symbol":5,"time":2170,"open":2171,"high":1188,"low":2172,"close":2173},"2025-02-04",52.43,52.19,52.6,{"symbol":5,"time":2175,"open":1188,"high":2176,"low":2177,"close":2158},"2025-02-03",53.22,51.37,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":1205},"2025-01-31",54.78,56.29,53.98,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-01-30",55.7,55.85,54.18,55.16,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-01-29",56.69,56.8,55.36,56.03,{"symbol":5,"time":2196,"open":2197,"high":2192,"low":2020,"close":1217},"2025-01-28",56.52,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-01-27",57.8,58.34,56.63,57.23,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":1811,"close":2208},"2025-01-24",58.89,59.17,56.39,{"symbol":5,"time":2210,"open":1729,"high":2211,"low":2212,"close":2213},"2025-01-23",59.58,56.97,59.57,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-01-22",58.22,59.36,58.03,58.48,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-01-21",58.1,59.67,57.61,58.51,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-01-17",57.49,58.47,57.18,57.97,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":1762},"2025-01-16",57,57.27,55.34,{"symbol":5,"time":2238,"open":1768,"high":2067,"low":2239,"close":2234},"2025-01-15",56.96,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-01-14",56.21,56.91,55.38,56.88,{"symbol":5,"time":2247,"open":2248,"high":2194,"low":2249,"close":2250},"2025-01-13",54.83,54.82,55.91,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-01-10",55.48,55.87,54.47,55.19,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-01-08",57.37,57.5,56.01,56.38,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-01-07",58.77,59.28,57.21,57.47,{"symbol":5,"time":2270,"open":2271,"high":1226,"low":2200,"close":2272},"2025-01-06",57.85,58.29,{"symbol":5,"time":2274,"open":2234,"high":2061,"low":2275,"close":2276},"2025-01-03",56.24,57.67,{"symbol":5,"time":2278,"open":2218,"high":2279,"low":2280,"close":2245},"2025-01-02",58.46,56.41,{"symbol":5,"time":2282,"open":2084,"high":1744,"low":2283,"close":1122},"2024-12-31",56.57,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2095},"2024-12-30",57.62,57.71,56.74,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2201},"2024-12-27",58.25,58.52,57.74,{"symbol":5,"time":2295,"open":2271,"high":1741,"low":2200,"close":2229},"2024-12-26",{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-12-24",57.81,58.61,57.25,58.56,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-12-23",55.93,58,55.8,57.87,{"symbol":5,"time":2309,"open":2254,"high":2310,"low":2311,"close":2312},"2024-12-20",57.07,55.27,55.51,{"symbol":5,"time":2314,"open":2315,"high":2287,"low":2133,"close":1759},"2024-12-19",56.26,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2250,"close":2320},"2024-12-18",58.79,59.76,56.14,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":1738,"close":2272},"2024-12-17",58.93,59.75,{"symbol":5,"time":2326,"open":2123,"high":2213,"low":2123,"close":2327},"2024-12-16",59.08,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2324,"close":2332},"2024-12-13",61,61.34,59.93,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-12-12",61.03,62.04,60.68,61.5,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-12-11",62.5,62.7,61.01,61.52,{"symbol":5,"time":2346,"open":2347,"high":2103,"low":2348,"close":1250},"2024-12-10",61.49,60.44,{"symbol":5,"time":2350,"open":1234,"high":2342,"low":2351,"close":1511},"2024-12-09",59.1,{"symbol":5,"time":2353,"open":2354,"high":2211,"low":2355,"close":1233},"2024-12-06",58.72,58.3,{"symbol":5,"time":2357,"open":2347,"high":2358,"low":2056,"close":2291},"2024-12-05",61.7,{"symbol":5,"time":2360,"open":1092,"high":1092,"low":2114,"close":2361},"2024-12-04",61.64,{"symbol":5,"time":2363,"open":2364,"high":1553,"low":2365,"close":2366},"2024-12-03",69.26,65.24,65.39,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2369,"close":2371},"2024-12-02",67.99,71.04,70.31,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-11-29",68.64,69.55,68.08,68.17,{"symbol":5,"time":2379,"open":1514,"high":1672,"low":1452,"close":1395},"2024-11-27",{"symbol":5,"time":2381,"open":2382,"high":1541,"low":2383,"close":2384},"2024-11-26",70.75,67.73,68.41,{"symbol":5,"time":2386,"open":2387,"high":1542,"low":1463,"close":2388},"2024-11-25",67.75,69.85,{"symbol":5,"time":2390,"open":1058,"high":2391,"low":1012,"close":2392},"2024-11-22",66.89,66.69,{"symbol":5,"time":2394,"open":1710,"high":1526,"low":1023,"close":1382},"2024-11-21",{"symbol":5,"time":2396,"open":1053,"high":1392,"low":2397,"close":1410},"2024-11-20",63.67,{"symbol":5,"time":2399,"open":2400,"high":2365,"low":2397,"close":1363},"2024-11-19",64.69,{"symbol":5,"time":2402,"open":2403,"high":1057,"low":2404,"close":1454},"2024-11-18",63.18,62.96,{"symbol":5,"time":2406,"open":1054,"high":1448,"low":2407,"close":2408},"2024-11-15",62.63,62.86,{"symbol":5,"time":2410,"open":1331,"high":1097,"low":2411,"close":690},"2024-11-14",65.48,{"symbol":5,"time":2413,"open":1532,"high":1292,"low":1032,"close":1339},"2024-11-13",{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-12",68.95,69.62,66.08,67.3,{"symbol":5,"time":2421,"open":824,"high":2422,"low":801,"close":2423},"2024-11-11",72.49,69.88,{"symbol":5,"time":2425,"open":2426,"high":992,"low":2427,"close":2428},"2024-11-08",73.23,72.08,72.87,{"symbol":5,"time":2430,"open":2431,"high":132,"low":2432,"close":2431},"2024-11-07",74.34,73.62,{"symbol":5,"time":2434,"open":2435,"high":1609,"low":2436,"close":2437},"2024-11-06",76.3,72.26,73.75,{"symbol":5,"time":2439,"open":2440,"high":913,"low":2441,"close":2442},"2024-11-05",73.66,73,75.09,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":1576,"close":1601},"2024-11-04",74.1,75.61,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":121,"close":2451},"2024-11-01",73.59,75.27,74.81,{"symbol":5,"time":2453,"open":157,"high":145,"low":111,"close":2454},"2024-10-31",73.37,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":118,"close":110},"2024-10-30",77.09,78.13,{"symbol":5,"time":2460,"open":151,"high":182,"low":143,"close":2461},"2024-10-29",79.05,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":1609},"2024-10-28",75.8,77.57,75.35,{"symbol":5,"time":2468,"open":908,"high":2469,"low":2470,"close":2471},"2024-10-25",77.55,76.25,76.29,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":230},"2024-10-24",76.32,76.38,74.82,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":979,"close":2450},"2024-10-23",75.79,76.75,{"symbol":5,"time":2482,"open":847,"high":965,"low":918,"close":964},"2024-10-22",{"symbol":5,"time":2484,"open":914,"high":2485,"low":1585,"close":1580},"2024-10-21",77.07,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":898,"close":2490},"2024-10-18",77.33,77.65,77.34,{"symbol":5,"time":2492,"open":2493,"high":249,"low":2494,"close":2495},"2024-10-17",77.63,76.44,76.58,{"symbol":5,"time":2497,"open":908,"high":2498,"low":2499,"close":2500},"2024-10-16",77.68,75.7,75.89,{"symbol":5,"time":2502,"open":2503,"high":841,"low":2504,"close":132},"2024-10-15",78.64,74.67,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-10-14",78.6,79.22,77.82,78.99,{"symbol":5,"time":2512,"open":870,"high":2513,"low":138,"close":2514},"2024-10-11",78.7,77.98,{"symbol":5,"time":2516,"open":137,"high":2517,"low":2494,"close":2490},"2024-10-10",77.72,{"symbol":5,"time":2519,"open":138,"high":2520,"low":2521,"close":158},"2024-10-09",78.34,76.83,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-10-08",76.1,77.64,75.41,77.31,{"symbol":5,"time":2529,"open":2521,"high":840,"low":2530,"close":2531},"2024-10-07",75.69,76.45,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2498},"2024-10-04",79.47,79.53,76.81,{"symbol":5,"time":2538,"open":2539,"high":254,"low":2540,"close":2488},"2024-10-03",77.38,76.52,{"symbol":5,"time":2542,"open":846,"high":2510,"low":2543,"close":885},"2024-10-02",76.89,{"symbol":5,"time":2545,"open":2546,"high":276,"low":2547,"close":2548},"2024-10-01",79.99,76.78,77.49,{"symbol":5,"time":2550,"open":2461,"high":2551,"low":2552,"close":252},"2024-09-30",80.42,78.91,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-09-27",80.86,81.64,80.25,80.59,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-09-26",78.84,80.76,77.28,80.31,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-09-25",76.67,77.17,75.87,76.11,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":169,"close":214},"2024-09-24",78.09,78.93,{"symbol":5,"time":2576,"open":2540,"high":2488,"low":2474,"close":834},"2024-09-23",{"symbol":5,"time":2578,"open":2579,"high":2580,"low":146,"close":2581},"2024-09-20",77.26,77.58,77.01,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-09-19",79.48,80.65,77.89,78.83,{"symbol":5,"time":2589,"open":2525,"high":2590,"low":2591,"close":2592},"2024-09-18",78.35,76.12,76.36,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2474,"close":138},"2024-09-17",78.25,78.85,{"symbol":5,"time":2598,"open":2536,"high":2599,"low":2500,"close":138},"2024-09-16",77.48,{"symbol":5,"time":2601,"open":2543,"high":282,"low":2480,"close":2602},"2024-09-13",77.62,{"symbol":5,"time":2604,"open":2605,"high":2605,"low":2606,"close":140},"2024-09-12",77.3,75.42,{"symbol":5,"time":2608,"open":2609,"high":2525,"low":2610,"close":2611},"2024-09-11",75.19,73.6,77.45,{"symbol":5,"time":2613,"open":938,"high":126,"low":2614,"close":2609},"2024-09-10",73.15,{"symbol":5,"time":2616,"open":2617,"high":2499,"low":134,"close":2526},"2024-09-09",74.95,{"symbol":5,"time":2619,"open":2480,"high":2521,"low":2620,"close":2621},"2024-09-06",73.69,74.09,{"symbol":5,"time":2623,"open":146,"high":2624,"low":964,"close":2480},"2024-09-05",77.44,{"symbol":5,"time":2626,"open":109,"high":2602,"low":2627,"close":2543},"2024-09-04",75.11,{"symbol":5,"time":2629,"open":2630,"high":2551,"low":2631,"close":2632},"2024-09-03",80.27,76.14,76.4,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":617,"close":2637},"2024-08-30",82.49,82.59,82.16,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":215},"2024-08-29",80.21,82.65,80,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-08-28",81.01,81.3,78.8,79.4,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-08-27",80.12,80.99,79.03,80.94,{"symbol":5,"time":2656,"open":2657,"high":622,"low":2658,"close":2659},"2024-08-26",81.48,79.98,80.3,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-08-23",81.5,82.56,80.46,81.79,{"symbol":5,"time":2667,"open":2668,"high":2668,"low":173,"close":2669},"2024-08-22",82.27,79.78,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-08-21",80.9,82.87,80.8,82.81,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":150,"close":935},"2024-08-20",81.12,81.57,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-08-19",80.55,82.13,79.85,82.03,{"symbol":5,"time":2687,"open":253,"high":2688,"low":2689,"close":288},"2024-08-16",81.83,80.5,{"symbol":5,"time":2691,"open":2642,"high":2679,"low":2692,"close":2646},"2024-08-15",79.25,{"symbol":5,"time":2694,"open":2695,"high":2508,"low":2696,"close":2697},"2024-08-14",79.12,76.72,78.1,{"symbol":5,"time":2699,"open":2700,"high":182,"low":2701,"close":2702},"2024-08-13",76.93,76.16,79.14,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-08-12",76.33,76.9,74.96,76.42,{"symbol":5,"time":2710,"open":842,"high":2711,"low":2712,"close":1575},"2024-08-09",76.95,74.98,{"symbol":5,"time":2714,"open":959,"high":2715,"low":992,"close":2563},"2024-08-08",77.43,{"symbol":5,"time":2717,"open":641,"high":2718,"low":2719,"close":2720},"2024-08-07",76.91,71.77,72,{"symbol":5,"time":2722,"open":975,"high":2543,"low":2723,"close":2504},"2024-08-06",73.73,{"symbol":5,"time":2725,"open":942,"high":2726,"low":92,"close":2727},"2024-08-05",77.25,73.86,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":847,"close":964},"2024-08-02",79.45,79.64,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-08-01",87.5,89.59,83.04,84.37,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-07-31",87.96,89.11,87.15,88.78,{"symbol":5,"time":2745,"open":311,"high":2746,"low":2747,"close":2748},"2024-07-30",89.14,86.31,86.54,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2742,"close":2740},"2024-07-29",87.76,89.3,{"symbol":5,"time":2754,"open":2755,"high":316,"low":2756,"close":2757},"2024-07-26",86.97,85.38,86.83,{"symbol":5,"time":2759,"open":339,"high":2760,"low":2761,"close":2762},"2024-07-25",87.94,82.94,85.03,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-07-24",89.72,89.9,86.45,86.57,{"symbol":5,"time":2770,"open":2771,"high":2771,"low":2772,"close":2773},"2024-07-23",91.77,89.6,89.71,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-07-22",91.17,93.23,89.82,93.12,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-07-19",91.65,91.78,88.68,88.77,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":469},"2024-07-18",92.61,93.31,90.28,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":343,"close":469},"2024-07-17",94.07,96.98,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-07-16",92.71,94.87,92.13,94.81,{"symbol":5,"time":2802,"open":425,"high":2803,"low":2804,"close":2805},"2024-07-15",93.32,91.73,92.09,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2788},"2024-07-12",92.93,94.44,92.28,{"symbol":5,"time":2812,"open":2813,"high":365,"low":2814,"close":2805},"2024-07-11",95.25,92.03,{"symbol":5,"time":2816,"open":502,"high":2817,"low":2818,"close":2819},"2024-07-10",96.21,92.79,95.98,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":436,"close":2824},"2024-07-09",93.5,93.84,92.34,{"symbol":5,"time":2826,"open":2810,"high":525,"low":2827,"close":380},"2024-07-08",92.15,{"symbol":5,"time":2829,"open":2823,"high":397,"low":2830,"close":2831},"2024-07-05",92.11,92.14,{"symbol":5,"time":2833,"open":2810,"high":2834,"low":2771,"close":2835},"2024-07-03",93.83,93.58,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-07-02",91.12,92.72,91.01,92.06,{"symbol":5,"time":2843,"open":606,"high":2844,"low":2845,"close":2846},"2024-07-01",91.7,90.16,91.59,{"symbol":5,"time":2848,"open":418,"high":2849,"low":2850,"close":606},"2024-06-28",92.38,90.04,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-06-27",89.65,90.05,88.3,89.43,{"symbol":5,"time":2858,"open":602,"high":2859,"low":2860,"close":2854},"2024-06-26",90.33,88.7,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-06-25",89.61,89.8,88.17,89.15,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":591,"close":2871},"2024-06-24",90.83,91.46,89.18,{"symbol":5,"time":2873,"open":2863,"high":2814,"low":2874,"close":2875},"2024-06-21",88.75,91.58,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-06-20",92.5,92.77,88.36,89.02,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-06-18",90.8,93.69,90.2,93.45,{"symbol":5,"time":2889,"open":343,"high":343,"low":2890,"close":2891},"2024-06-17",89.89,91.02,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-06-14",91.42,92.51,90.62,91.35,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":580},"2024-06-13",91.88,93.52,91.76,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2777,"close":2907},"2024-06-12",95,96.24,94.52,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-06-11",93.54,93.93,92.57,93.53,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-06-10",92.16,94.86,91.93,94.3,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-06-07",93.07,93.79,92.33,92.85,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-06-06",93.38,93.68,92.64,93.36,{"symbol":5,"time":2933,"open":431,"high":2934,"low":525,"close":2919},"2024-06-05",94.99,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-06-04",95.14,95.62,93.7,94,{"symbol":5,"time":2942,"open":396,"high":547,"low":2943,"close":2938},"2024-06-03",94.19,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":366},"2024-05-31",96.49,97.4,93.77,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-05-30",95.6,96.88,95.49,96.33,{"symbol":5,"time":2956,"open":537,"high":2957,"low":2958,"close":2959},"2024-05-29",97.49,95.45,95.56,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-05-28",97.58,98.99,97.1,98.82,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-05-24",100.03,100.57,98.16,98.23,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-05-23",99.98,100.3,97.05,98.14,{"symbol":5,"time":2979,"open":492,"high":2980,"low":2981,"close":2982},"2024-05-22",99.69,97.18,99.49,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-05-21",94.4,96.11,94.25,95.78,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2919,"close":2993},"2024-05-20",94.47,97.59,96.46,{"symbol":5,"time":2995,"open":581,"high":2996,"low":2997,"close":2998},"2024-05-17",94.62,93.48,94.33,{"symbol":5,"time":3000,"open":3001,"high":365,"low":3002,"close":3003},"2024-05-16",94.96,94.14,94.24,{"symbol":5,"time":3005,"open":3006,"high":365,"low":3007,"close":3008},"2024-05-15",94.59,93.96,95.36,{"symbol":5,"time":3010,"open":2839,"high":2793,"low":2839,"close":3011},"2024-05-14",93.86,{"symbol":5,"time":3013,"open":2849,"high":2887,"low":2831,"close":3014},"2024-05-13",92.54,{"symbol":5,"time":3016,"open":2831,"high":3017,"low":315,"close":606},"2024-05-10",92.4,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-05-09",91.72,92.29,91.23,91.48,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":2778,"close":3028},"2024-05-08",91.07,92.2,91.99,{"symbol":5,"time":3030,"open":398,"high":3031,"low":436,"close":2841},"2024-05-07",96.14,{"symbol":5,"time":3033,"open":3034,"high":397,"low":2846,"close":3035},"2024-05-06",91.67,93.76,{"symbol":5,"time":3037,"open":3034,"high":3038,"low":3039,"close":3040},"2024-05-03",92.58,90.65,91.36,{"symbol":5,"time":3042,"open":2850,"high":3043,"low":354,"close":3044},"2024-05-02",90.27,89.46,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-05-01",90.43,92.26,88.45,88.79,{"symbol":5,"time":3052,"open":371,"high":3053,"low":3054,"close":3055},"2024-04-30",93.98,91.95,91.98,{"symbol":5,"time":3057,"open":466,"high":3053,"low":3058,"close":437},"2024-04-29",92.66,{"symbol":5,"time":3060,"open":2870,"high":3061,"low":2870,"close":3062},"2024-04-26",94.63,93.6,{"symbol":5,"time":3064,"open":2782,"high":425,"low":2778,"close":3065},"2024-04-25",92.21,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-04-24",90.79,91.69,89.4,90.68,{"symbol":5,"time":3073,"open":269,"high":3074,"low":180,"close":3075},"2024-04-23",86.96,86.19,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":289,"close":3080},"2024-04-22",82.32,84.4,83.53,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":2672,"close":289},"2024-04-19",83.89,84.21,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3084},"2024-04-18",84.66,85.92,83.78,{"symbol":5,"time":3091,"open":299,"high":3092,"low":3093,"close":3094},"2024-04-17",87.03,84.7,85.07,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":612,"close":3099},"2024-04-16",86.14,86.88,85.93,{"symbol":5,"time":3101,"open":316,"high":3102,"low":3103,"close":3104},"2024-04-15",87.84,85.05,85.7,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-04-12",88.11,88.61,85.56,85.64,{"symbol":5,"time":3112,"open":3050,"high":3113,"low":426,"close":355},"2024-04-11",89.49,{"symbol":5,"time":3115,"open":3116,"high":438,"low":3117,"close":3118},"2024-04-10",89.48,87.95,88.09,{"symbol":5,"time":3120,"open":424,"high":3121,"low":2854,"close":3034},"2024-04-09",91.82,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":2866},"2024-04-08",87.86,89.37,87.57,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3126},"2024-04-05",86.18,88.1,85.9,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":294},"2024-04-04",89.76,90.22,86.06,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":292},"2024-04-03",87.47,89.04,86.99,{"symbol":5,"time":3143,"open":3144,"high":345,"low":3145,"close":3146},"2024-04-02",88.25,86.81,87.98,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3149},"2024-04-01",89.74,90.55,89.05,{"symbol":5,"time":3153,"open":2772,"high":3154,"low":602,"close":2773},"2024-03-28",89.87,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-03-27",87.3,89.27,86.89,89.19,{"symbol":5,"time":3162,"open":2880,"high":3163,"low":3164,"close":3165},"2024-03-26",88.52,86.1,86.24,{"symbol":5,"time":3167,"open":3168,"high":317,"low":3169,"close":3170},"2024-03-25",86.67,86.38,87.65,{"symbol":5,"time":3172,"open":3163,"high":3173,"low":2751,"close":3174},"2024-03-22",89.31,88.04,{"symbol":5,"time":3176,"open":513,"high":3177,"low":3178,"close":3179},"2024-03-21",91.32,88.55,88.87,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":445},"2024-03-20",86.85,88.58,85.8,{"symbol":5,"time":3186,"open":2751,"high":3187,"low":3188,"close":3189},"2024-03-19",87.78,86.22,87.28,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-03-18",90.24,90.41,87.97,88.08,{"symbol":5,"time":3197,"open":3198,"high":3173,"low":3198,"close":3199},"2024-03-15",87.53,88.64,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-03-14",90.49,91.25,88.12,88.98,{"symbol":5,"time":3207,"open":3208,"high":374,"low":2890,"close":3209},"2024-03-13",91.41,90.54,{"symbol":5,"time":3211,"open":2771,"high":3212,"low":3213,"close":3214},"2024-03-12",92.23,89.95,91.97,{"symbol":5,"time":3216,"open":344,"high":3217,"low":3218,"close":3219},"2024-03-11",90.88,88.19,90.57,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3050,"close":3224},"2024-03-08",93.11,93.66,88.84,{"symbol":5,"time":3226,"open":591,"high":2943,"low":591,"close":419},"2024-03-07",{"symbol":5,"time":3228,"open":2734,"high":3229,"low":3145,"close":3230},"2024-03-06",88.6,87.81,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3110},"2024-03-05",85.83,87.22,84.91,{"symbol":5,"time":3237,"open":3238,"high":2740,"low":3239,"close":3240},"2024-03-04",87.44,86.79,86.92,{"symbol":5,"time":3242,"open":3093,"high":3243,"low":3244,"close":303},"2024-03-01",87.85,84.57,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-02-29",83.36,84.25,83,84.14,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":863,"close":3255},"2024-02-28",81.25,82.71,82.18,{"symbol":5,"time":3257,"open":3258,"high":305,"low":3259,"close":2761},"2024-02-27",83.05,82.93,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":616},"2024-02-26",83.81,83.82,82.7,{"symbol":5,"time":3266,"open":3262,"high":3267,"low":3268,"close":3269},"2024-02-23",83.9,82.36,82.84,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3267},"2024-02-22",84.07,84.65,82.24,{"symbol":5,"time":3276,"open":281,"high":3277,"low":2657,"close":3278},"2024-02-21",83.5,83.48,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-02-20",80.4,82.51,80.38,82.4,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-02-16",82.41,83.1,81.08,81.61,{"symbol":5,"time":3292,"open":3289,"high":3293,"low":3294,"close":3282},"2024-02-15",82.91,80.81,{"symbol":5,"time":3296,"open":193,"high":3297,"low":3298,"close":3299},"2024-02-14",81.63,79.94,80.58,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":187},"2024-02-13",81.71,82.06,79.95,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3083,"close":598},"2024-02-12",85.5,86.04,{"symbol":5,"time":3310,"open":356,"high":3311,"low":3312,"close":3313},"2024-02-09",86.01,84.67,85.44,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-02-08",83.4,85.29,82.96,84.35,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-02-07",84.1,84.11,82.42,83.31,{"symbol":5,"time":3327,"open":3328,"high":192,"low":3329,"close":3330},"2024-02-06",85.59,83.01,83.25,{"symbol":5,"time":3332,"open":3094,"high":3333,"low":259,"close":612},"2024-02-05",86.43,{"symbol":5,"time":3335,"open":3269,"high":3317,"low":3284,"close":3336},"2024-02-02",84.29,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-02-01",85.45,86.15,84.06,85.65,{"symbol":5,"time":3344,"open":3093,"high":3159,"low":3345,"close":3346},"2024-01-31",84.45,85.18,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-01-30",86.4,87.06,85.52,85.96,{"symbol":5,"time":3354,"open":3240,"high":3355,"low":612,"close":3356},"2024-01-29",87.25,87.23,{"symbol":5,"time":3358,"open":3359,"high":348,"low":3168,"close":3240},"2024-01-26",88.56,{"symbol":5,"time":3361,"open":2805,"high":3027,"low":3070,"close":2853},"2024-01-25",{"symbol":5,"time":3363,"open":2797,"high":2797,"low":3364,"close":3365},"2024-01-24",90.13,90.56,{"symbol":5,"time":3367,"open":3203,"high":3368,"low":3369,"close":3028},"2024-01-23",92.17,90.34,{"symbol":5,"time":3371,"open":515,"high":351,"low":2772,"close":3372},"2024-01-22",90.74,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":607},"2024-01-19",87.48,89.94,86.64,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-01-18",85.86,86.56,85.14,86.16,{"symbol":5,"time":3385,"open":3386,"high":3386,"low":3387,"close":3388},"2024-01-17",84,81.72,83.34,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-01-16",85.31,85.99,84.36,85.16,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-01-12",86.09,86.35,84.8,85.41,{"symbol":5,"time":3402,"open":3403,"high":3088,"low":3404,"close":3104},"2024-01-11",85.08,83.92,{"symbol":5,"time":3406,"open":3407,"high":3131,"low":3408,"close":3313},"2024-01-10",85.35,84.17,{"symbol":5,"time":3410,"open":3411,"high":332,"low":3341,"close":3412},"2024-01-09",84.31,85.34,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3415,"close":3110},"2024-01-08",84.38,85.81,{"symbol":5,"time":3418,"open":186,"high":3419,"low":3420,"close":3421},"2024-01-05",84.79,83.29,83.99,{"symbol":5,"time":3423,"open":3424,"high":305,"low":879,"close":3316},"2024-01-04",82.07,{"symbol":5,"time":3426,"open":3407,"high":191,"low":3427,"close":3244},"2024-01-03",83.93,{"symbol":5,"time":3429,"open":2746,"high":331,"low":3233,"close":3381},"2024-01-02",{"symbol":5,"time":3431,"open":3432,"high":3433,"low":2765,"close":3434},"2023-12-29",90.75,91.33,90.18,{"symbol":5,"time":3436,"open":3023,"high":2771,"low":3437,"close":3438},"2023-12-28",90.77,90.84,{"symbol":5,"time":3440,"open":2875,"high":3441,"low":3442,"close":2838},"2023-12-27",91.79,90.63,{"symbol":5,"time":3444,"open":3445,"high":2783,"low":3446,"close":3447},"2023-12-26",90.53,90.52,91.31,{"symbol":5,"time":3449,"open":3450,"high":3208,"low":3451,"close":3452},"2023-12-22",90.58,89.66,90.19,{"symbol":5,"time":3454,"open":3213,"high":3455,"low":3456,"close":3457},"2023-12-21",90.36,88.89,89.88,{"symbol":5,"time":3459,"open":3445,"high":3460,"low":3461,"close":3178},"2023-12-20",91.16,88.47,{"symbol":5,"time":3463,"open":3464,"high":2841,"low":3465,"close":3466},"2023-12-19",91.64,91.09,91.39,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":2884,"close":3447},"2023-12-18",92.6,92.63,{"symbol":5,"time":3472,"open":3473,"high":3002,"low":2841,"close":3027},"2023-12-15",93.42,{"symbol":5,"time":3475,"open":3476,"high":437,"low":3477,"close":413},"2023-12-14",90.9,90.66,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3194,"close":3482},"2023-12-13",89.36,90.86,89.86,{"symbol":5,"time":3484,"open":3049,"high":3485,"low":3486,"close":3487},"2023-12-12",89.68,88.01,89.23,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3240,"close":3492},"2023-12-11",87.18,89.47,88.91,{"symbol":5,"time":3494,"open":612,"high":3495,"low":3496,"close":3497},"2023-12-08",86.75,85.4,86.08,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3416},"2023-12-07",84.3,86.33,83.77,{"symbol":5,"time":3504,"open":3505,"high":3346,"low":3506,"close":3507},"2023-12-06",84.76,83.33,83.62,{"symbol":5,"time":3509,"open":3083,"high":598,"low":3510,"close":3511},"2023-12-05",82.89,83.55,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2023-12-04",84.12,84.55,82.99,84.49,{"symbol":5,"time":3519,"open":3520,"high":3399,"low":3269,"close":3087},"2023-12-01",83.11,{"symbol":5,"time":3522,"open":3278,"high":3523,"low":615,"close":186},"2023-11-30",83.84,{"symbol":5,"time":3525,"open":3526,"high":200,"low":2675,"close":3527},"2023-11-29",83.3,82.98,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":193,"close":3532},"2023-11-28",81.67,82.3,81.82,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2023-11-27",82.39,82.62,81.51,81.76,{"symbol":5,"time":3540,"open":615,"high":3325,"low":2637,"close":3541},"2023-11-24",83.26,{"symbol":5,"time":3543,"open":186,"high":3544,"low":3545,"close":3546},"2023-11-22",84.18,82.35,82.46,{"symbol":5,"time":3548,"open":3549,"high":3386,"low":3550,"close":3282},"2023-11-21",83.86,82.08,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2023-11-20",83.23,85.13,83.21,84.71,{"symbol":5,"time":3558,"open":615,"high":3559,"low":2685,"close":3080},"2023-11-17",83.69,{"symbol":5,"time":3561,"open":3545,"high":3562,"low":3563,"close":2637},"2023-11-16",82.66,81.17,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-11-15",82.01,84.16,81.58,82.5,{"symbol":5,"time":3571,"open":168,"high":3572,"low":3573,"close":3574},"2023-11-14",81.85,79.23,81.28,{"symbol":5,"time":3576,"open":908,"high":2718,"low":2530,"close":203},"2023-11-13",{"symbol":5,"time":3578,"open":82,"high":3579,"low":3580,"close":3581},"2023-11-10",77.77,73.92,77.56,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":1600,"close":3586},"2023-11-09",75.77,76.15,73.7,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":2442,"close":3591},"2023-11-08",76.04,76.17,75.36,{"symbol":5,"time":3593,"open":3594,"high":140,"low":3595,"close":3596},"2023-11-07",75.28,74.62,75.31,{"symbol":5,"time":3598,"open":2474,"high":2708,"low":3599,"close":938},"2023-11-06",74.08,{"symbol":5,"time":3601,"open":2627,"high":138,"low":59,"close":3602},"2023-11-03",76.43,{"symbol":5,"time":3604,"open":3605,"high":974,"low":97,"close":2610},"2023-11-02",72.35,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":41,"close":2370},"2023-11-01",70.51,71.14,{"symbol":5,"time":3611,"open":664,"high":91,"low":3612,"close":3613},"2023-10-31",70.21,71.29,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":1560,"close":3618},"2023-10-30",70.88,71.34,70.66,{"symbol":5,"time":3620,"open":117,"high":117,"low":3621,"close":2436},"2023-10-27",71.94,{"symbol":5,"time":3623,"open":806,"high":2621,"low":3624,"close":94},"2023-10-26",72.07,{"symbol":5,"time":3626,"open":3627,"high":205,"low":3628,"close":3629},"2023-10-25",74.14,70.91,71.38,{"symbol":5,"time":3631,"open":2442,"high":3632,"low":115,"close":859},"2023-10-24",76.41,{"symbol":5,"time":3634,"open":3635,"high":828,"low":1576,"close":1613},"2023-10-23",74.92,{"symbol":5,"time":3637,"open":2521,"high":835,"low":1580,"close":3591},"2023-10-20",{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-10-19",78.12,78.68,76.48,76.79,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":848,"close":3648},"2023-10-18",77.41,78.66,77.99,{"symbol":5,"time":3650,"open":3651,"high":3304,"low":834,"close":2552},"2023-10-17",77.4,{"symbol":5,"time":3653,"open":211,"high":3654,"low":242,"close":3655},"2023-10-16",79.24,78.95,{"symbol":5,"time":3657,"open":2555,"high":3658,"low":3659,"close":3660},"2023-10-13",81.16,77.23,77.46,{"symbol":5,"time":3662,"open":3663,"high":3530,"low":3664,"close":277},"2023-10-12",81.36,79.79,{"symbol":5,"time":3666,"open":188,"high":3667,"low":3304,"close":3668},"2023-10-11",81.62,81.23,{"symbol":5,"time":3670,"open":927,"high":3290,"low":3671,"close":3672},"2023-10-10",79.54,80.78,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-10-09",78.67,79.55,78.14,79.43,{"symbol":5,"time":3680,"open":2718,"high":3681,"low":2471,"close":3671},"2023-10-06",80.02,{"symbol":5,"time":3683,"open":846,"high":158,"low":2471,"close":3684},"2023-10-05",77.35,{"symbol":5,"time":3686,"open":3643,"high":3687,"low":3688,"close":3579},"2023-10-04",78.07,76.47,{"symbol":5,"time":3690,"open":2579,"high":3691,"low":2701,"close":2480},"2023-10-03",78.59,{"symbol":5,"time":3693,"open":3694,"high":2653,"low":3695,"close":3696},"2023-10-02",78.28,77.13,78.37,{"symbol":5,"time":3698,"open":2730,"high":3699,"low":3700,"close":3701},"2023-09-29",79.58,77.66,78.05,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":2705,"close":3706},"2023-09-28",76.63,79.31,78.61,{"symbol":5,"time":3708,"open":954,"high":3709,"low":3710,"close":3711},"2023-09-27",76.94,75.24,76.5,{"symbol":5,"time":3713,"open":2485,"high":2485,"low":1581,"close":3714},"2023-09-26",76.05,{"symbol":5,"time":3716,"open":3717,"high":2469,"low":3718,"close":2715},"2023-09-25",76.51,76.21,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3632,"close":152},"2023-09-22",76.61,77.81,{"symbol":5,"time":3724,"open":2464,"high":3725,"low":3726,"close":1575},"2023-09-21",77.37,75.67,[3728,3734,3739,3744,3749,3754,3759,3764,3769,3774,3779,3784,3789,3794,3798,3803,3808,3813,3818,3823,3828,3831,3836,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3994,3999,4003,4008,4013,4017,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4080,4085,4090,4094,4099,4104,4108,4113,4118,4123,4128,4133,4138,4143,4147,4152,4157,4162,4166,4170,4175,4180,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4467,4472,4477,4482,4487,4492,4497,4502,4506,4511,4515,4520,4525,4530,4535,4540,4545,4549,4552,4557,4562,4566,4570,4573,4577,4581,4586,4589,4594,4599,4604,4609,4613,4618,4623,4627,4631,4635,4640,4645,4650,4654,4659,4663,4668,4673,4678,4683,4688,4692,4697,4702,4707,4712,4717,4722,4727,4732,4736,4740,4745,4748,4753,4758,4763,4768,4772,4774,4778,4783,4788,4792,4797,4801,4806,4811,4816,4819,4824,4829,4834,4839,4842,4847,4852,4857,4861,4866,4870,4875,4879,4884,4889,4894,4899,4904,4909,4914,4918,4922,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4975,4980,4985,4990,4995,4999],{"symbol":3729,"time":26,"open":3730,"high":3731,"low":3732,"close":3733},"SPY",761.31,762,757.97,761.69,{"symbol":3729,"time":32,"open":3735,"high":3736,"low":3737,"close":3738},763.15,763.57,759.96,762.6,{"symbol":3729,"time":38,"open":3740,"high":3741,"low":3742,"close":3743},759.5,761.67,749.6,754.05,{"symbol":3729,"time":44,"open":3745,"high":3746,"low":3747,"close":3748},760.12,760.35,756.15,757.39,{"symbol":3729,"time":49,"open":3750,"high":3751,"low":3752,"close":3753},759,763.52,757.93,760.88,{"symbol":3729,"time":55,"open":3755,"high":3756,"low":3757,"close":3758},764.72,766.38,763.6,764.29,{"symbol":3729,"time":61,"open":3760,"high":3761,"low":3762,"close":3763},758.03,760.11,756.64,757.83,{"symbol":3729,"time":66,"open":3765,"high":3766,"low":3767,"close":3768},764.08,764.47,760.94,762.4,{"symbol":3729,"time":72,"open":3770,"high":3771,"low":3772,"close":3773},769.07,769.7,765.14,765.96,{"symbol":3729,"time":78,"open":3775,"high":3776,"low":3777,"close":3778},772.01,772.87,769,770.19,{"symbol":3729,"time":84,"open":3780,"high":3781,"low":3782,"close":3783},767.9,774.03,767.45,773.17,{"symbol":3729,"time":90,"open":3785,"high":3786,"low":3787,"close":3788},762.45,766.43,761.73,765.16,{"symbol":3729,"time":96,"open":3790,"high":3791,"low":3792,"close":3793},762.01,764.67,759.48,761.78,{"symbol":3729,"time":102,"open":3795,"high":3796,"low":3755,"close":3797},767.33,768,767.05,{"symbol":3729,"time":108,"open":3799,"high":3800,"low":3801,"close":3802},771.76,775.3,768.31,769.35,{"symbol":3729,"time":114,"open":3804,"high":3805,"low":3806,"close":3807},768.5,772.36,767.16,771.1,{"symbol":3729,"time":120,"open":3809,"high":3810,"low":3811,"close":3812},764.73,767.35,763.93,766.08,{"symbol":3729,"time":125,"open":3814,"high":3815,"low":3816,"close":3817},766.16,766.78,763.05,765.91,{"symbol":3729,"time":130,"open":3819,"high":3820,"low":3821,"close":3822},764.78,765.22,762.08,763.47,{"symbol":3729,"time":136,"open":3824,"high":3825,"low":3826,"close":3827},766.05,767.85,764.17,765.72,{"symbol":3729,"time":142,"open":3773,"high":3829,"low":3830,"close":3738},768.15,762.04,{"symbol":3729,"time":148,"open":3832,"high":3833,"low":3834,"close":3835},770.36,772.47,768.1,769.06,{"symbol":3729,"time":154,"open":3837,"high":3838,"low":3839,"close":3782},768.7,769.5,766.92,{"symbol":3729,"time":160,"open":3841,"high":3842,"low":3843,"close":3844},776.18,776.78,772.51,772.67,{"symbol":3729,"time":166,"open":3846,"high":3847,"low":3848,"close":3849},778.54,778.8,775.43,776.34,{"symbol":3729,"time":172,"open":3851,"high":3852,"low":3853,"close":3854},774.87,779.37,774.11,777.88,{"symbol":3729,"time":178,"open":3856,"high":3857,"low":3858,"close":3859},774.71,774.9,771.28,772.49,{"symbol":3729,"time":184,"open":3861,"high":3862,"low":3863,"close":3864},774.53,774.61,769.2,770.56,{"symbol":3729,"time":190,"open":3866,"high":3867,"low":3868,"close":3869},772.6,775.05,771.62,773.03,{"symbol":3729,"time":196,"open":3871,"high":3872,"low":3873,"close":3874},771.02,773.92,769.61,773.26,{"symbol":3729,"time":202,"open":3876,"high":3877,"low":3878,"close":3879},770.21,771.82,767.46,768.56,{"symbol":3729,"time":208,"open":3881,"high":3882,"low":3883,"close":3884},775.85,776.85,769.51,769.79,{"symbol":3729,"time":213,"open":3886,"high":3887,"low":3888,"close":3889},760.63,773.41,760.52,771.33,{"symbol":3729,"time":217,"open":3891,"high":3892,"low":3893,"close":3894},749.44,758.58,748.8,757.67,{"symbol":3729,"time":223,"open":3896,"high":3897,"low":3898,"close":3899},744.68,748.9,737.68,747.03,{"symbol":3729,"time":228,"open":3901,"high":3902,"low":3903,"close":3904},736.05,742.45,734.59,741.69,{"symbol":3729,"time":234,"open":3906,"high":3907,"low":3908,"close":3909},739.97,742.68,729.1,729.46,{"symbol":3729,"time":240,"open":3911,"high":3912,"low":3913,"close":3914},739.19,742.79,735.98,740.86,{"symbol":3729,"time":246,"open":3916,"high":3917,"low":3918,"close":3919},744.91,745.53,735.87,739.09,{"symbol":3729,"time":251,"open":3921,"high":3922,"low":3923,"close":3924},738.51,743.72,737.29,738.93,{"symbol":3729,"time":257,"open":3926,"high":3927,"low":3928,"close":3929},739.37,742.56,735.21,738.18,{"symbol":3729,"time":262,"open":3931,"high":3932,"low":3933,"close":3934},746.62,750.02,746.37,747.41,{"symbol":3729,"time":267,"open":3936,"high":3937,"low":3938,"close":3939},746.29,749.04,744.18,748.28,{"symbol":3729,"time":273,"open":3941,"high":3942,"low":3943,"close":3944},747.06,748.73,741.51,742.09,{"symbol":3729,"time":279,"open":3946,"high":3947,"low":3948,"close":3949},742.08,747.29,740.8,743.29,{"symbol":3729,"time":285,"open":3951,"high":3952,"low":3953,"close":3954},752.76,754.57,747.88,750.72,{"symbol":3729,"time":291,"open":3956,"high":3957,"low":3958,"close":3959},754.24,755.58,750.2,754.81,{"symbol":3729,"time":296,"open":3961,"high":3962,"low":3963,"close":3964},750.91,753.34,748.66,751.83,{"symbol":3729,"time":302,"open":3966,"high":3967,"low":3968,"close":3969},752.47,753.91,748,749.17,{"symbol":3729,"time":307,"open":3971,"high":3972,"low":3973,"close":3974},752.05,755.42,748.1,754.95,{"symbol":3729,"time":313,"open":3976,"high":3977,"low":3978,"close":3979},747.35,751.97,745.59,751.71,{"symbol":3729,"time":319,"open":3981,"high":3982,"low":3983,"close":3984},743.16,746.15,739.51,745.4,{"symbol":3729,"time":324,"open":3986,"high":3987,"low":3988,"close":3989},750.22,750.96,745.21,747.71,{"symbol":3729,"time":330,"open":3991,"high":3992,"low":3934,"close":3993},748.74,752.41,751.28,{"symbol":3729,"time":335,"open":3995,"high":3996,"low":3997,"close":3998},747.4,751.31,740.03,744.78,{"symbol":3729,"time":341,"open":4000,"high":3891,"low":4001,"close":4002},745,742.38,745.76,{"symbol":3729,"time":347,"open":4004,"high":4005,"low":4006,"close":4007},741.29,748.02,740.89,746.77,{"symbol":3729,"time":353,"open":4009,"high":4010,"low":4011,"close":4012},736.53,741.56,732.09,741,{"symbol":3729,"time":358,"open":4014,"high":4009,"low":4015,"close":4016},728.95,716.58,728.99,{"symbol":3729,"time":364,"open":4018,"high":3926,"low":4019,"close":4020},738.91,729.6,734.3,{"symbol":3729,"time":370,"open":4022,"high":4023,"low":4024,"close":4025},735.17,739.95,730.84,733.24,{"symbol":3729,"time":376,"open":4027,"high":4028,"low":4029,"close":4030},733.81,739.63,732.3,733.58,{"symbol":3729,"time":382,"open":4032,"high":4033,"low":4034,"close":4035},747.7,750.18,743.13,744.39,{"symbol":3729,"time":388,"open":4037,"high":4038,"low":4039,"close":4040},747.76,748.23,743.86,746.74,{"symbol":3729,"time":394,"open":4042,"high":4043,"low":4044,"close":4045},751.29,752.15,739.22,740.96,{"symbol":3729,"time":400,"open":4047,"high":4048,"low":4049,"close":4050},754.55,755.44,749.88,750.33,{"symbol":3729,"time":406,"open":4052,"high":4053,"low":4054,"close":4055},751.85,756.68,751.76,754.83,{"symbol":3729,"time":412,"open":4057,"high":4058,"low":4059,"close":4060},740.71,744.44,735.03,741.75,{"symbol":3729,"time":417,"open":4062,"high":4063,"low":4064,"close":4065},728.76,740,724.41,737.76,{"symbol":3729,"time":423,"open":4067,"high":4068,"low":4069,"close":4070},733.39,738.38,725.33,725.43,{"symbol":3729,"time":429,"open":4072,"high":4073,"low":4074,"close":4075},743.63,746.9,722.59,737.05,{"symbol":3729,"time":435,"open":4077,"high":4078,"low":4079,"close":4044},743.36,745.34,738.19,{"symbol":3729,"time":441,"open":4081,"high":4082,"low":4083,"close":4084},752.31,752.82,735.53,737.55,{"symbol":3729,"time":447,"open":4086,"high":4087,"low":4088,"close":4089},752.1,758.31,751.47,757.09,{"symbol":3729,"time":453,"open":4091,"high":4092,"low":4093,"close":3956},758.15,758.8,753.57,{"symbol":3729,"time":459,"open":4095,"high":4096,"low":4097,"close":4098},757.03,760.4,756.75,759.57,{"symbol":3729,"time":465,"open":4100,"high":4101,"low":4102,"close":4103},755.36,760.28,754.69,758.54,{"symbol":3729,"time":471,"open":4105,"high":4106,"low":4102,"close":4107},755.9,758.08,756.48,{"symbol":3729,"time":477,"open":4109,"high":4110,"low":4111,"close":4112},750.25,755.15,749.23,754.6,{"symbol":3729,"time":482,"open":4114,"high":4115,"low":4116,"close":4117},750.88,751.38,748.22,750.46,{"symbol":3729,"time":488,"open":4119,"high":4120,"low":4121,"close":4122},750.01,752.13,748.37,750.59,{"symbol":3729,"time":494,"open":4124,"high":4125,"low":4126,"close":4127},746.24,748.94,744.48,745.64,{"symbol":3729,"time":500,"open":4129,"high":4130,"low":4131,"close":4132},738.64,744.87,737.03,742.72,{"symbol":3729,"time":506,"open":4134,"high":4135,"low":4136,"close":4137},735.71,741.87,733.89,741.25,{"symbol":3729,"time":512,"open":4139,"high":4140,"low":4141,"close":4142},734.78,737.65,731.53,733.73,{"symbol":3729,"time":517,"open":4144,"high":4145,"low":4067,"close":4146},739.83,741.42,738.65,{"symbol":3729,"time":522,"open":4148,"high":4149,"low":4150,"close":4151},741.79,743.46,737.96,739.17,{"symbol":3729,"time":528,"open":4153,"high":4154,"low":4155,"close":4156},743.65,749.53,743.56,748.17,{"symbol":3729,"time":534,"open":4158,"high":4159,"low":4160,"close":4161},738.47,743.91,735.47,742.31,{"symbol":3729,"time":540,"open":4163,"high":4164,"low":4165,"close":3929},736.89,738.84,731.83,{"symbol":3729,"time":546,"open":4167,"high":4168,"low":4167,"close":4169},736.45,740.79,739.3,{"symbol":3729,"time":552,"open":4171,"high":4172,"low":4173,"close":4174},734.93,738.08,734.57,737.62,{"symbol":3729,"time":558,"open":4176,"high":4177,"low":4178,"close":4179},735.05,736.13,729.75,731.58,{"symbol":3729,"time":564,"open":4181,"high":3903,"low":4182,"close":4183},728.16,727.82,733.83,{"symbol":3729,"time":569,"open":4185,"high":4186,"low":4187,"close":4188},721.77,725.04,721.49,723.77,{"symbol":3729,"time":574,"open":4190,"high":4191,"low":4192,"close":4193},720.07,722.12,714.99,718.01,{"symbol":3729,"time":579,"open":4195,"high":4196,"low":4197,"close":4198},721.25,724.87,720.47,720.65,{"symbol":3729,"time":584,"open":4200,"high":4201,"low":4202,"close":4203},714.63,719.79,710.45,718.66,{"symbol":3729,"time":590,"open":4205,"high":4206,"low":4207,"close":4208},711,712.2,708.37,711.58,{"symbol":3729,"time":595,"open":4210,"high":4211,"low":4212,"close":4213},711.82,712.88,709.25,711.69,{"symbol":3729,"time":601,"open":4215,"high":4216,"low":4217,"close":4218},713.17,715.63,712.3,715.17,{"symbol":3729,"time":605,"open":4220,"high":4221,"low":4222,"close":4223},710.75,714.47,709.01,713.94,{"symbol":3729,"time":609,"open":4225,"high":4226,"low":4227,"close":4228},709.5,712.36,702.28,708.45,{"symbol":3729,"time":614,"open":4230,"high":4231,"low":4232,"close":4233},709.15,711.45,708.22,711.21,{"symbol":3729,"time":620,"open":4235,"high":4236,"low":4237,"close":4238},710.28,711.28,702.64,704.08,{"symbol":3729,"time":626,"open":4240,"high":4241,"low":4242,"close":4243},708.78,709.91,706.14,708.72,{"symbol":3729,"time":631,"open":4242,"high":4245,"low":4246,"close":4247},712.39,705.76,710.14,{"symbol":3729,"time":637,"open":4249,"high":4250,"low":4251,"close":4252},701.06,702.78,698.53,701.66,{"symbol":3729,"time":643,"open":4254,"high":4255,"low":4256,"close":4257},695.26,700.28,694.2,699.94,{"symbol":3729,"time":648,"open":4259,"high":4260,"low":4261,"close":4262},687.69,694.58,687.66,694.46,{"symbol":3729,"time":653,"open":4264,"high":4265,"low":4266,"close":4267},677.41,686.3,676.58,686.1,{"symbol":3729,"time":657,"open":4269,"high":4270,"low":4271,"close":4272},681.32,682.03,678.45,679.46,{"symbol":3729,"time":663,"open":4274,"high":4275,"low":4276,"close":4277},674.84,681.16,673.77,679.91,{"symbol":3729,"time":669,"open":4279,"high":4280,"low":4281,"close":4282},676.39,677.08,671.46,676.01,{"symbol":3729,"time":675,"open":4284,"high":4285,"low":4286,"close":4287},656.65,659.61,651.06,659.22,{"symbol":3729,"time":681,"open":4289,"high":4290,"low":4291,"close":4292},655.86,659.72,655.52,658.93,{"symbol":3729,"time":687,"open":4294,"high":4295,"low":4296,"close":4297},646.42,658.2,645.11,655.83,{"symbol":3729,"time":692,"open":4299,"high":4300,"low":4301,"close":4302},653.9,658.52,653,655.24,{"symbol":3729,"time":698,"open":4304,"high":4305,"low":4306,"close":4307},638.94,651.54,637.98,650.34,{"symbol":3729,"time":704,"open":4309,"high":4310,"low":4311,"close":4312},640.11,640.37,629.28,631.97,{"symbol":3729,"time":710,"open":4314,"high":4315,"low":4316,"close":4317},642.5,642.66,633.11,634.09,{"symbol":3729,"time":716,"open":4319,"high":4320,"low":4321,"close":4322},652.06,654.85,644.82,645.09,{"symbol":3729,"time":722,"open":4324,"high":4325,"low":4326,"close":4327},658.67,660.89,654.24,656.82,{"symbol":3729,"time":727,"open":4329,"high":4330,"low":4331,"close":4332},651.32,657.03,649.88,653.18,{"symbol":3729,"time":733,"open":4334,"high":4335,"low":4336,"close":4337},658.07,662.62,653.94,655.38,{"symbol":3729,"time":739,"open":4339,"high":4340,"low":4341,"close":4342},656.51,656.69,644.72,648.57,{"symbol":3729,"time":744,"open":4344,"high":4345,"low":4346,"close":4347},656.97,662.98,655.17,659.8,{"symbol":3729,"time":750,"open":4349,"high":4350,"low":4351,"close":4352},668.36,669.72,661.19,661.43,{"symbol":3729,"time":755,"open":4354,"high":4355,"low":4356,"close":4357},672.39,674.44,669.7,670.79,{"symbol":3729,"time":761,"open":4359,"high":4360,"low":4361,"close":4362},668.38,672.07,667.12,669.03,{"symbol":3729,"time":767,"open":4364,"high":4365,"low":4366,"close":4367},669.27,672.34,661.36,662.29,{"symbol":3729,"time":773,"open":4369,"high":4370,"low":4371,"close":4372},671.16,671.65,665.87,666.06,{"symbol":3729,"time":779,"open":4374,"high":4375,"low":4376,"close":4377},677.58,680.08,673.34,676.33,{"symbol":3729,"time":784,"open":4379,"high":4380,"low":4381,"close":4382},677.72,683.36,674.76,677.18,{"symbol":3729,"time":790,"open":4384,"high":4385,"low":4386,"close":4387},666.39,679.92,662.39,678.27,{"symbol":3729,"time":794,"open":4389,"high":4390,"low":4391,"close":4392},673.41,676.11,669.76,672.38,{"symbol":3729,"time":800,"open":4394,"high":4395,"low":4396,"close":4397},682.08,685.53,675.61,681.31,{"symbol":3729,"time":805,"open":4399,"high":4400,"low":4401,"close":4402},681.63,687.09,679.62,685.13,{"symbol":3729,"time":810,"open":4404,"high":4405,"low":4406,"close":4407},675.06,682.61,669.66,680.33,{"symbol":3729,"time":815,"open":4409,"high":4410,"low":4411,"close":4412},678.7,688.62,678.02,686.38,{"symbol":3729,"time":821,"open":4414,"high":4415,"low":4416,"close":4417},683.09,686.86,681.64,685.99,{"symbol":3729,"time":827,"open":4419,"high":4420,"low":4421,"close":4422},693.28,693.3,684.35,689.3,{"symbol":3729,"time":833,"open":4424,"high":4425,"low":4426,"close":4427},690.18,693.68,690.1,693.15,{"symbol":3729,"time":839,"open":4429,"high":4430,"low":4431,"close":4432},681.9,688.35,680,687.35,{"symbol":3729,"time":844,"open":4434,"high":4435,"low":4436,"close":4437},687.83,690,680.37,682.39,{"symbol":3729,"time":850,"open":4439,"high":4440,"low":4441,"close":4442},682.32,690.06,681.73,689.43,{"symbol":3729,"time":856,"open":4444,"high":4445,"low":4446,"close":4447},683.84,686.18,681.55,684.48,{"symbol":3729,"time":862,"open":4449,"high":4450,"low":4451,"close":4452},684.02,689.15,682.83,686.29,{"symbol":3729,"time":867,"open":4454,"high":4455,"low":4456,"close":4457},680.14,684.94,675.78,682.85,{"symbol":3729,"time":873,"open":4459,"high":4460,"low":4461,"close":4462},681.69,686.28,677.52,681.75,{"symbol":3729,"time":878,"open":4464,"high":4465,"low":4436,"close":4466},694.24,695.35,681.27,{"symbol":3729,"time":884,"open":4468,"high":4469,"low":4470,"close":4471},696.39,697.14,689.18,691.96,{"symbol":3729,"time":890,"open":4473,"high":4474,"low":4475,"close":4476},694.95,696.54,691.66,692.12,{"symbol":3729,"time":894,"open":4478,"high":4479,"low":4480,"close":4481},689.42,695.87,688.34,693.95,{"symbol":3729,"time":897,"open":4483,"high":4484,"low":4485,"close":4486},681.46,692.31,680.85,690.62,{"symbol":3729,"time":901,"open":4488,"high":4489,"low":4490,"close":4491},680.94,683.69,675.79,677.62,{"symbol":3729,"time":906,"open":4493,"high":4494,"low":4495,"close":4496},690.35,691.45,681.76,686.19,{"symbol":3729,"time":911,"open":4498,"high":4499,"low":4500,"close":4501},696.21,696.96,684.03,689.53,{"symbol":3729,"time":916,"open":4503,"high":4504,"low":4478,"close":4505},689.58,696.93,695.41,{"symbol":3729,"time":921,"open":4507,"high":4508,"low":4509,"close":4510},691.79,694.21,687.12,691.97,{"symbol":3729,"time":926,"open":4468,"high":4512,"low":4513,"close":4514},697.06,684.83,694.04,{"symbol":3729,"time":932,"open":4516,"high":4517,"low":4518,"close":4519},697.05,697.84,693.94,695.42,{"symbol":3729,"time":937,"open":4521,"high":4522,"low":4523,"close":4524},694.18,696.53,693.57,695.49,{"symbol":3729,"time":941,"open":4526,"high":4527,"low":4528,"close":4529},690.49,694.13,689.92,692.73,{"symbol":3729,"time":945,"open":4531,"high":4532,"low":4533,"close":4534},688.15,690.96,687.16,689.23,{"symbol":3729,"time":949,"open":4536,"high":4537,"low":4538,"close":4539},689.85,691.13,686.92,688.98,{"symbol":3729,"time":953,"open":4541,"high":4542,"low":4543,"close":4544},679.65,688.74,678.13,685.4,{"symbol":3729,"time":958,"open":4546,"high":4547,"low":4548,"close":4374},681.49,684.77,676.57,{"symbol":3729,"time":963,"open":4550,"high":4551,"low":4426,"close":4475},693.66,694.25,{"symbol":3729,"time":969,"open":4553,"high":4554,"low":4555,"close":4556},694.57,695.45,691.25,692.24,{"symbol":3729,"time":973,"open":4558,"high":4559,"low":4560,"close":4561},691,691.72,686.04,690.36,{"symbol":3729,"time":977,"open":4524,"high":4563,"low":4564,"close":4565},696.09,691.35,693.77,{"symbol":3729,"time":981,"open":4567,"high":4563,"low":4568,"close":4569},690.68,690.63,695.16,{"symbol":3729,"time":984,"open":4568,"high":4571,"low":4470,"close":4572},695.31,694.07,{"symbol":3729,"time":988,"open":4574,"high":4486,"low":4575,"close":4576},688.82,687.49,689.51,{"symbol":3729,"time":994,"open":4578,"high":4579,"low":4580,"close":4503},692.19,693.96,689.32,{"symbol":3729,"time":1000,"open":4582,"high":4583,"low":4584,"close":4585},687.93,692.32,687.78,691.81,{"symbol":3729,"time":1005,"open":4587,"high":4442,"low":4412,"close":4588},686.54,687.72,{"symbol":3729,"time":1011,"open":4590,"high":4591,"low":4592,"close":4593},685.71,686.87,679.82,683.17,{"symbol":3729,"time":1016,"open":4595,"high":4596,"low":4597,"close":4598},687.14,687.36,681.71,681.92,{"symbol":3729,"time":1021,"open":4600,"high":4601,"low":4602,"close":4603},687.45,688.56,686.58,687.01,{"symbol":3729,"time":1027,"open":4605,"high":4606,"low":4607,"close":4608},687.54,689.2,686.07,687.85,{"symbol":3729,"time":1031,"open":4610,"high":4475,"low":4611,"close":4612},690.64,689.27,690.31,{"symbol":3729,"time":1037,"open":4614,"high":4615,"low":4616,"close":4617},687.95,690.83,687.8,690.38,{"symbol":3729,"time":1041,"open":4619,"high":4620,"low":4621,"close":4622},683.92,688.2,683.87,687.96,{"symbol":3729,"time":1046,"open":4624,"high":4625,"low":4626,"close":4513},683.94,685.36,680.59,{"symbol":3729,"time":1051,"open":4628,"high":4629,"low":4630,"close":4626},676.59,681.09,676.47,{"symbol":3729,"time":1056,"open":4632,"high":4633,"low":4634,"close":4630},677.6,680.74,674.9,{"symbol":3729,"time":1062,"open":4636,"high":4637,"low":4638,"close":4639},679.89,680.44,671.2,671.4,{"symbol":3729,"time":1068,"open":4641,"high":4642,"low":4643,"close":4644},679.23,681.08,674.98,678.87,{"symbol":3729,"time":1072,"open":4646,"high":4647,"low":4648,"close":4649},685.74,685.76,679.25,680.73,{"symbol":3729,"time":1078,"open":4651,"high":4652,"low":4653,"close":4495},688.17,688.88,679.17,{"symbol":3729,"time":1083,"open":4655,"high":4656,"low":4657,"close":4658},685.14,689.25,682.17,689.17,{"symbol":3729,"time":1089,"open":4660,"high":4661,"low":4397,"close":4662},682.56,688.97,687.57,{"symbol":3729,"time":1095,"open":4664,"high":4665,"low":4666,"close":4667},683.15,685.39,682.59,683.04,{"symbol":3729,"time":1100,"open":4669,"high":4670,"low":4671,"close":4672},686.59,686.64,681.57,683.63,{"symbol":3729,"time":1105,"open":4674,"high":4675,"low":4676,"close":4677},685.47,688.39,684.58,685.69,{"symbol":3729,"time":1110,"open":4679,"high":4680,"low":4681,"close":4682},685.3,685.37,681.34,684.39,{"symbol":3729,"time":1114,"open":4684,"high":4685,"low":4686,"close":4687},680.57,684.91,679.69,683.89,{"symbol":3729,"time":1120,"open":4598,"high":4689,"low":4690,"close":4691},683.82,679.33,681.53,{"symbol":3729,"time":1126,"open":4693,"high":4694,"low":4695,"close":4696},678.81,682.99,678.74,680.27,{"symbol":3729,"time":1132,"open":4698,"high":4699,"low":4700,"close":4701},680.86,683.67,680.5,683.39,{"symbol":3729,"time":1138,"open":4703,"high":4704,"low":4705,"close":4706},677.63,681.7,676.72,679.68,{"symbol":3729,"time":1144,"open":4708,"high":4709,"low":4710,"close":4711},668.63,676.21,664.48,675.02,{"symbol":3729,"time":1150,"open":4713,"high":4714,"low":4715,"close":4716},662.69,670.06,661.59,668.73,{"symbol":3729,"time":1156,"open":4718,"high":4719,"low":4720,"close":4721},655.05,664.55,650.85,659.03,{"symbol":3729,"time":1162,"open":4723,"high":4724,"low":4725,"close":4726},672.91,675.56,651.89,652.53,{"symbol":3729,"time":1168,"open":4728,"high":4729,"low":4730,"close":4731},660.78,667.34,658.75,662.63,{"symbol":3729,"time":1174,"open":4733,"high":4734,"low":4289,"close":4735},662.1,665.12,660.08,{"symbol":3729,"time":1179,"open":4356,"high":4737,"low":4738,"close":4739},673.71,662.17,665.67,{"symbol":3729,"time":1185,"open":4741,"high":4742,"low":4743,"close":4744},665.38,675.66,663.27,671.93,{"symbol":3729,"time":1191,"open":4700,"high":4698,"low":4746,"close":4747},670.52,672.04,{"symbol":3729,"time":1197,"open":4749,"high":4750,"low":4751,"close":4752},684.79,684.96,680.95,683.38,{"symbol":3729,"time":1202,"open":4754,"high":4755,"low":4756,"close":4757},679.95,683.57,678.73,683,{"symbol":3729,"time":1208,"open":4759,"high":4760,"low":4761,"close":4762},677.24,682.18,675.03,681.44,{"symbol":3729,"time":1213,"open":4764,"high":4765,"low":4766,"close":4767},667.91,671.08,661.21,670.97,{"symbol":3729,"time":1219,"open":4630,"high":4769,"low":4770,"close":4771},677.38,668.72,670.31,{"symbol":3729,"time":1225,"open":4643,"high":4698,"low":4773,"close":4374},674.17,{"symbol":3729,"time":1231,"open":4390,"high":4775,"low":4776,"close":4777},679.96,674.58,675.24,{"symbol":3729,"time":1236,"open":4779,"high":4780,"low":4781,"close":4782},685.67,685.8,679.94,683.34,{"symbol":3729,"time":1241,"open":4784,"high":4785,"low":4786,"close":4787},685.04,685.08,679.24,682.06,{"symbol":3729,"time":1247,"open":4789,"high":4790,"low":4791,"close":4791},683.9,685.94,679.83,{"symbol":3729,"time":1252,"open":4793,"high":4794,"low":4795,"close":4796},688.72,689.7,682.87,687.39,{"symbol":3729,"time":1258,"open":4798,"high":4799,"low":4513,"close":4800},687.05,688.91,687.06,{"symbol":3729,"time":1261,"open":4802,"high":4803,"low":4804,"close":4805},682.73,685.54,682.12,685.24,{"symbol":3729,"time":1267,"open":4807,"high":4808,"low":4809,"close":4810},676.46,678.47,675.65,677.25,{"symbol":3729,"time":1271,"open":4812,"high":4813,"low":4814,"close":4815},668.12,672.71,667.8,671.76,{"symbol":3729,"time":1276,"open":4817,"high":4817,"low":4818,"close":4814},672,663.3,{"symbol":3729,"time":1282,"open":4820,"high":4821,"low":4822,"close":4823},671.44,672.99,669.98,671.29,{"symbol":3729,"time":1288,"open":4825,"high":4826,"low":4827,"close":4828},667.32,672.21,667.27,671.3,{"symbol":3729,"time":1294,"open":4830,"high":4831,"low":4832,"close":4833},659.5,665.76,658.14,664.39,{"symbol":3729,"time":1299,"open":4835,"high":4836,"low":4837,"close":4838},666.82,668.71,657.11,660.64,{"symbol":3729,"time":1303,"open":4835,"high":4840,"low":4292,"close":4841},670.23,665.17,{"symbol":3729,"time":1307,"open":4843,"high":4844,"low":4845,"close":4846},657.17,665.83,653.17,662.23,{"symbol":3729,"time":1310,"open":4848,"high":4849,"low":4850,"close":4851},660.65,665.13,659.77,663.04,{"symbol":3729,"time":1315,"open":4853,"high":4854,"low":4855,"close":4856},672.13,673.95,652.84,653.02,{"symbol":3729,"time":1321,"open":4858,"high":4859,"low":4860,"close":4369},673.53,673.94,669.21,{"symbol":3729,"time":1326,"open":4862,"high":4863,"low":4864,"close":4865},670.25,673.21,669.42,673.11,{"symbol":3729,"time":1330,"open":4867,"high":4821,"low":4868,"close":4869},672.54,667.67,669.12,{"symbol":3729,"time":1335,"open":4871,"high":4872,"low":4873,"close":4874},671.62,672.51,669.46,671.61,{"symbol":3729,"time":1341,"open":4876,"high":4877,"low":4878,"close":4860},669.99,672.68,668.16,{"symbol":3729,"time":1346,"open":4880,"high":4881,"low":4882,"close":4883},670.45,670.57,666.78,669.22,{"symbol":3729,"time":1351,"open":4885,"high":4886,"low":4887,"close":4888},663.17,669.37,663.06,668.45,{"symbol":3729,"time":1356,"open":4890,"high":4891,"low":4892,"close":4893},662.93,666.65,661.61,666.18,{"symbol":3729,"time":1362,"open":4895,"high":4896,"low":4897,"close":4898},664.36,665.28,661.86,663.68,{"symbol":3729,"time":1368,"open":4900,"high":4901,"low":4902,"close":4903},659.51,662.37,657.88,661.82,{"symbol":3729,"time":1372,"open":4905,"high":4906,"low":4907,"close":4908},657.94,659.41,654.41,658.05,{"symbol":3729,"time":1376,"open":4910,"high":4911,"low":4912,"close":4913},664.51,664.61,659.67,661.1,{"symbol":3729,"time":1380,"open":4915,"high":4729,"low":4916,"close":4917},666.72,661.98,663.21,{"symbol":3729,"time":1385,"open":4919,"high":4920,"low":4738,"close":4921},662.2,667.29,666.84,{"symbol":3729,"time":1389,"open":4923,"high":4719,"low":4924,"close":4925},662.33,660.37,663.7,{"symbol":3729,"time":1394,"open":4927,"high":4928,"low":4929,"close":4930},661.89,664.89,660.27,662.26,{"symbol":3729,"time":1399,"open":4932,"high":4933,"low":4934,"close":4935},660.01,661.72,654.3,659.18,{"symbol":3729,"time":1403,"open":4937,"high":4938,"low":4939,"close":4940},661.47,661.78,659.21,660,{"symbol":3729,"time":1406,"open":4942,"high":4943,"low":4944,"close":4945},659.64,661.04,659.34,660.91,{"symbol":3729,"time":1409,"open":4947,"high":4948,"low":4949,"close":4950},657.6,659.11,656.9,657.41,{"symbol":3729,"time":1414,"open":4952,"high":4953,"low":4954,"close":4955},654.18,658.33,653.59,657.63,{"symbol":3729,"time":1419,"open":4957,"high":4958,"low":4959,"close":4960},653.62,654.55,650.63,652.21,{"symbol":3729,"time":1423,"open":4962,"high":4963,"low":4964,"close":4965},648.97,650.86,647.22,650.33,{"symbol":3729,"time":1427,"open":4967,"high":4968,"low":4969,"close":4970},648.62,649.84,647.23,648.83,{"symbol":3729,"time":1430,"open":4972,"high":4960,"low":4973,"close":4974},651.48,643.33,647.24,{"symbol":3729,"time":1434,"open":4976,"high":4977,"low":4978,"close":4979},644.42,649.15,643.51,649.12,{"symbol":3729,"time":1437,"open":4981,"high":4982,"low":4983,"close":4984},642.67,644.21,640.46,643.74,{"symbol":3729,"time":1442,"open":4986,"high":4987,"low":4988,"close":4989},637.5,640.49,634.92,640.27,{"symbol":3729,"time":1447,"open":4991,"high":4992,"low":4993,"close":4994},647.47,647.84,643.14,645.05,{"symbol":3729,"time":1451,"open":4974,"high":4996,"low":4997,"close":4998},649.48,645.34,648.92,{"symbol":3729,"time":1456,"open":5000,"high":5001,"low":4976,"close":5002},644.57,647.37,646.63,[5004,5008,5012,5014,5016,5019,5021,5023,5026,5028,5031,5034,5037,5039,5041,5043,5044,5046,5048,5050,5052,5054,5056,5058,5060,5062,5063,5065,5067,5069,5071,5073,5074,5076,5078,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5100,5102,5103,5104,5106,5108,5110,5112,5114,5116,5118,5119,5121,5123],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5007},"BULLISH","MACD","2026-09-18 00:00:00",{"time":38,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5011},"False","BEARISH","2026-09-16 00:00:00",{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5013},"2026-09-04 00:00:00",{"time":130,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5015},"2026-08-24 00:00:00",{"time":190,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5018},"ADX","2026-08-10 00:00:00",{"time":196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5017,"datetime":5020},"2026-08-07 00:00:00",{"time":208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5022},"2026-08-05 00:00:00",{"time":240,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5024,"datetime":5025},"BollingerBands","2026-07-28 00:00:00",{"time":285,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5027},"2026-07-16 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5029,"datetime":5030},"RSI","2026-07-14 00:00:00",{"time":341,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5032,"datetime":5033},"MA","2026-07-01 00:00:00",{"time":358,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5035,"datetime":5036},"CCI","2026-06-26 00:00:00",{"time":370,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5038},"2026-06-24 00:00:00",{"time":388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5040},"2026-06-18 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5024,"datetime":5042},"2026-06-15 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5035,"datetime":5042},{"time":441,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5024,"datetime":5045},"2026-06-05 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5017,"datetime":5047},"2026-06-02 00:00:00",{"time":465,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5035,"datetime":5049},"2026-06-01 00:00:00",{"time":471,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5051},"2026-05-29 00:00:00",{"time":528,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5053},"2026-05-14 00:00:00",{"time":540,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5029,"datetime":5055},"2026-05-12 00:00:00",{"time":614,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5032,"datetime":5057},"2026-04-22 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5024,"datetime":5059},"2026-04-08 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5017,"datetime":5061},"2026-04-06 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5035,"datetime":5061},{"time":687,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5064},"2026-04-02 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5017,"datetime":5066},"2026-04-01 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5068},"2026-03-31 00:00:00",{"time":704,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5070},"2026-03-30 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5072},"2026-03-24 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5029,"datetime":5072},{"time":779,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5032,"datetime":5075},"2026-03-11 00:00:00",{"time":784,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5077},"2026-03-10 00:00:00",{"time":810,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5024,"datetime":5079},"2026-03-03 00:00:00",{"time":827,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5035,"datetime":5081},"2026-02-26 00:00:00",{"time":921,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5083},"2026-01-30 00:00:00",{"time":932,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5085},"2026-01-28 00:00:00",{"time":945,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5087},"2026-01-23 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5089},"2026-01-06 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5017,"datetime":5091},"2026-01-05 00:00:00",{"time":1027,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5093},"2025-12-29 00:00:00",{"time":1037,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5095},"2025-12-24 00:00:00",{"time":1041,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5029,"datetime":5097},"2025-12-23 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5032,"datetime":5099},"2025-12-18 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5017,"datetime":5101},"2025-12-03 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5024,"datetime":5101},{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5035,"datetime":5101},{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5105},"2025-11-28 00:00:00",{"time":1213,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5017,"datetime":5107},"2025-11-07 00:00:00",{"time":1252,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5035,"datetime":5109},"2025-10-29 00:00:00",{"time":1267,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5111},"2025-10-24 00:00:00",{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5035,"datetime":5113},"2025-10-20 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5115},"2025-10-16 00:00:00",{"time":1315,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5035,"datetime":5117},"2025-10-10 00:00:00",{"time":1315,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5117},{"time":1341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5035,"datetime":5120},"2025-10-03 00:00:00",{"time":1346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5005,"trading_system":5006,"datetime":5122},"2025-10-02 00:00:00",{"time":1351,"symbol":5,"current_signal":5009,"signal_change":23,"signal_type":5010,"trading_system":5006,"datetime":5124},"2025-10-01 00:00:00",[5126,5132,5138,5143,5148,5153,5158,5163,5168,5173,5179,5184,5189,5194,5199,5204,5209,5214,5219,5224,5229,5234,5239,5244,5249,5254,5259,5264,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5344,5350,5356,5362,5367,5373,5379,5385,5391,5397,5403,5409,5414,5420,5426,5431,5437,5443,5448,5454,5460,5466,5472,5478,5484,5489,5495,5501,5507,5513],{"symbol":5,"form":5127,"filingdate":884,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"8-K","d18435d8k.htm","0001193125-26-046713","https://www.sec.gov/Archives/edgar/data/827054/000119312526046713/d18435d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312526046713/0001193125-26-046713-index.htm",{"symbol":5,"form":5133,"filingdate":901,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"10-Q","mchp-20251231.htm","0000827054-26-000009","https://www.sec.gov/Archives/edgar/data/827054/000082705426000009/mchp-20251231.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000009/0000827054-26-000009-index.htm",{"symbol":5,"form":5127,"filingdate":901,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"mchp-20260205.htm","0000827054-26-000008","https://www.sec.gov/Archives/edgar/data/827054/000082705426000008/mchp-20260205.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000008/0000827054-26-000008-index.htm",{"symbol":5,"form":5127,"filingdate":1005,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"mchp-20260105.htm","0000827054-26-000002","https://www.sec.gov/Archives/edgar/data/827054/000082705426000002/mchp-20260105.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000002/0000827054-26-000002-index.htm",{"symbol":5,"form":5133,"filingdate":1219,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"mchp-20250930.htm","0000827054-25-000183","https://www.sec.gov/Archives/edgar/data/827054/000082705425000183/mchp-20250930.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000183/0000827054-25-000183-index.htm",{"symbol":5,"form":5127,"filingdate":1219,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"mchp-20251106.htm","0000827054-25-000182","https://www.sec.gov/Archives/edgar/data/827054/000082705425000182/mchp-20251106.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000182/0000827054-25-000182-index.htm",{"symbol":5,"form":5127,"filingdate":1479,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"mchp-20250819.htm","0000827054-25-000160","https://www.sec.gov/Archives/edgar/data/827054/000082705425000160/mchp-20250819.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000160/0000827054-25-000160-index.htm",{"symbol":5,"form":5127,"filingdate":1513,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"mchp-20250807.htm","0000827054-25-000132","https://www.sec.gov/Archives/edgar/data/827054/000082705425000132/mchp-20250807.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000132/0000827054-25-000132-index.htm",{"symbol":5,"form":5133,"filingdate":1513,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"mchp-20250630.htm","0000827054-25-000133","https://www.sec.gov/Archives/edgar/data/827054/000082705425000133/mchp-20250630.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000133/0000827054-25-000133-index.htm",{"symbol":5,"form":5174,"filingdate":1758,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"10-K","mchp-20250331.htm","0000827054-25-000077","https://www.sec.gov/Archives/edgar/data/827054/000082705425000077/mchp-20250331.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000077/0000827054-25-000077-index.htm",{"symbol":5,"form":5127,"filingdate":1816,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"mchp-20250508.htm","0000827054-25-000061","https://www.sec.gov/Archives/edgar/data/827054/000082705425000061/mchp-20250508.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000061/0000827054-25-000061-index.htm",{"symbol":5,"form":5127,"filingdate":1840,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"mchp-20250501.htm","0000827054-25-000057","https://www.sec.gov/Archives/edgar/data/827054/000082705425000057/mchp-20250501.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000057/0000827054-25-000057-index.htm",{"symbol":5,"form":5127,"filingdate":1998,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"d931383d8k.htm","0001193125-25-062534","https://www.sec.gov/Archives/edgar/data/827054/000119312525062534/d931383d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312525062534/0001193125-25-062534-index.htm",{"symbol":5,"form":5127,"filingdate":1998,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"d943799d8k.htm","0001193125-25-062515","https://www.sec.gov/Archives/edgar/data/827054/000119312525062515/d943799d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312525062515/0001193125-25-062515-index.htm",{"symbol":5,"form":5127,"filingdate":2081,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"mchp-20250303.htm","0000827054-25-000037","https://www.sec.gov/Archives/edgar/data/827054/000082705425000037/mchp-20250303.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000037/0000827054-25-000037-index.htm",{"symbol":5,"form":5127,"filingdate":2107,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"mchp-20250219.htm","0000827054-25-000033","https://www.sec.gov/Archives/edgar/data/827054/000082705425000033/mchp-20250219.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000033/0000827054-25-000033-index.htm",{"symbol":5,"form":5127,"filingdate":2162,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"mchp-20250206.htm","0000827054-25-000018","https://www.sec.gov/Archives/edgar/data/827054/000082705425000018/mchp-20250206.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000018/0000827054-25-000018-index.htm",{"symbol":5,"form":5133,"filingdate":2162,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"mchp-20241231.htm","0000827054-25-000019","https://www.sec.gov/Archives/edgar/data/827054/000082705425000019/mchp-20241231.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000019/0000827054-25-000019-index.htm",{"symbol":5,"form":5127,"filingdate":2170,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"mchp-20250204.htm","0000827054-25-000013","https://www.sec.gov/Archives/edgar/data/827054/000082705425000013/mchp-20250204.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000013/0000827054-25-000013-index.htm",{"symbol":5,"form":5127,"filingdate":2326,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"d821385d8k.htm","0001193125-24-279589","https://www.sec.gov/Archives/edgar/data/827054/000119312524279589/d821385d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524279589/0001193125-24-279589-index.htm",{"symbol":5,"form":5127,"filingdate":2368,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"mchp-20241202.htm","0000827054-24-000225","https://www.sec.gov/Archives/edgar/data/827054/000082705424000225/mchp-20241202.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000225/0000827054-24-000225-index.htm",{"symbol":5,"form":5127,"filingdate":2396,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"mchp-20241118.htm","0000827054-24-000221","https://www.sec.gov/Archives/edgar/data/827054/000082705424000221/mchp-20241118.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000221/0000827054-24-000221-index.htm",{"symbol":5,"form":5127,"filingdate":2415,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"d909123d8k.htm","0001193125-24-254346","https://www.sec.gov/Archives/edgar/data/827054/000119312524254346/d909123d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524254346/0001193125-24-254346-index.htm",{"symbol":5,"form":5127,"filingdate":2439,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"mchp-20241105.htm","0000827054-24-000205","https://www.sec.gov/Archives/edgar/data/827054/000082705424000205/mchp-20241105.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000205/0000827054-24-000205-index.htm",{"symbol":5,"form":5133,"filingdate":2439,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"mchp-20240930.htm","0000827054-24-000206","https://www.sec.gov/Archives/edgar/data/827054/000082705424000206/mchp-20240930.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000206/0000827054-24-000206-index.htm",{"symbol":5,"form":5127,"filingdate":2626,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"mchp-20240904.htm","0000827054-24-000181","https://www.sec.gov/Archives/edgar/data/827054/000082705424000181/mchp-20240904.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000181/0000827054-24-000181-index.htm",{"symbol":5,"form":5127,"filingdate":2667,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"mchp-20240820.htm","0000827054-24-000168","https://www.sec.gov/Archives/edgar/data/827054/000082705424000168/mchp-20240820.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000168/0000827054-24-000168-index.htm",{"symbol":5,"form":5127,"filingdate":2677,"primarydocument":5260,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"0000827054-24-000153","https://www.sec.gov/Archives/edgar/data/827054/000082705424000153/mchp-20240820.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000153/0000827054-24-000153-index.htm",{"symbol":5,"form":5127,"filingdate":2733,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"mchp-20240801.htm","0000827054-24-000138","https://www.sec.gov/Archives/edgar/data/827054/000082705424000138/mchp-20240801.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000138/0000827054-24-000138-index.htm",{"symbol":5,"form":5133,"filingdate":2733,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"mchp-20240630.htm","0000827054-24-000139","https://www.sec.gov/Archives/edgar/data/827054/000082705424000139/mchp-20240630.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000139/0000827054-24-000139-index.htm",{"symbol":5,"form":5127,"filingdate":2945,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"d805953d8k.htm","0001193125-24-151726","https://www.sec.gov/Archives/edgar/data/827054/000119312524151726/d805953d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524151726/0001193125-24-151726-index.htm",{"symbol":5,"form":5174,"filingdate":2973,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"mchp-20240331.htm","0000827054-24-000098","https://www.sec.gov/Archives/edgar/data/827054/000082705424000098/mchp-20240331.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000098/0000827054-24-000098-index.htm",{"symbol":5,"form":5127,"filingdate":3033,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"mchp-20240506.htm","0000827054-24-000078","https://www.sec.gov/Archives/edgar/data/827054/000082705424000078/mchp-20240506.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000078/0000827054-24-000078-index.htm",{"symbol":5,"form":5127,"filingdate":3143,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"mchp-20240401.htm","0000827054-24-000063","https://www.sec.gov/Archives/edgar/data/827054/000082705424000063/mchp-20240401.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000063/0000827054-24-000063-index.htm",{"symbol":5,"form":5127,"filingdate":3226,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"d763249d8k.htm","0001193125-24-062263","https://www.sec.gov/Archives/edgar/data/827054/000119312524062263/d763249d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524062263/0001193125-24-062263-index.htm",{"symbol":5,"form":5127,"filingdate":3332,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"mchp-20240202.htm","0000827054-24-000026","https://www.sec.gov/Archives/edgar/data/827054/000082705424000026/mchp-20240202.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000026/0000827054-24-000026-index.htm",{"symbol":5,"form":5133,"filingdate":3338,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"mchp-20231231.htm","0000827054-24-000024","https://www.sec.gov/Archives/edgar/data/827054/000082705424000024/mchp-20231231.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000024/0000827054-24-000024-index.htm",{"symbol":5,"form":5127,"filingdate":3338,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"mchp-20240201.htm","0000827054-24-000022","https://www.sec.gov/Archives/edgar/data/827054/000082705424000022/mchp-20240201.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000022/0000827054-24-000022-index.htm",{"symbol":5,"form":5127,"filingdate":3371,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"mchp-20240119.htm","0000827054-24-000012","https://www.sec.gov/Archives/edgar/data/827054/000082705424000012/mchp-20240119.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000012/0000827054-24-000012-index.htm",{"symbol":5,"form":5127,"filingdate":3414,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"mchp-20240108.htm","0000827054-24-000010","https://www.sec.gov/Archives/edgar/data/827054/000082705424000010/mchp-20240108.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000010/0000827054-24-000010-index.htm",{"symbol":5,"form":5133,"filingdate":3604,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"mchp-20230930.htm","0000827054-23-000185","https://www.sec.gov/Archives/edgar/data/827054/000082705423000185/mchp-20230930.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000185/0000827054-23-000185-index.htm",{"symbol":5,"form":5127,"filingdate":3604,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"mchp-20231102.htm","0000827054-23-000183","https://www.sec.gov/Archives/edgar/data/827054/000082705423000183/mchp-20231102.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000183/0000827054-23-000183-index.htm",{"symbol":5,"form":5127,"filingdate":5339,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"2023-09-15","mchp-20230913.htm","0000827054-23-000170","https://www.sec.gov/Archives/edgar/data/827054/000082705423000170/mchp-20230913.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000170/0000827054-23-000170-index.htm",{"symbol":5,"form":5127,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2023-08-31","mchp-20230831.htm","0000827054-23-000164","https://www.sec.gov/Archives/edgar/data/827054/000082705423000164/mchp-20230831.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000164/0000827054-23-000164-index.htm",{"symbol":5,"form":5127,"filingdate":5351,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"2023-08-23","mchp-20230822.htm","0000827054-23-000147","https://www.sec.gov/Archives/edgar/data/827054/000082705423000147/mchp-20230822.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000147/0000827054-23-000147-index.htm",{"symbol":5,"form":5133,"filingdate":5357,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"2023-08-03","mchp-20230630.htm","0000827054-23-000132","https://www.sec.gov/Archives/edgar/data/827054/000082705423000132/mchp-20230630.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000132/0000827054-23-000132-index.htm",{"symbol":5,"form":5127,"filingdate":5357,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"mchp-20230803.htm","0000827054-23-000131","https://www.sec.gov/Archives/edgar/data/827054/000082705423000131/mchp-20230803.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000131/0000827054-23-000131-index.htm",{"symbol":5,"form":5127,"filingdate":5368,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"2023-06-27","mchp-20230627.htm","0000827054-23-000091","https://www.sec.gov/Archives/edgar/data/827054/000082705423000091/mchp-20230627.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000091/0000827054-23-000091-index.htm",{"symbol":5,"form":5127,"filingdate":5374,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"2023-06-26","mchp-20230623.htm","0000827054-23-000088","https://www.sec.gov/Archives/edgar/data/827054/000082705423000088/mchp-20230623.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000088/0000827054-23-000088-index.htm",{"symbol":5,"form":5174,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2023-05-25","mchp-20230331.htm","0000827054-23-000080","https://www.sec.gov/Archives/edgar/data/827054/000082705423000080/mchp-20230331.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000080/0000827054-23-000080-index.htm",{"symbol":5,"form":5127,"filingdate":5386,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"2023-05-12","mchp-20230510.htm","0000827054-23-000062","https://www.sec.gov/Archives/edgar/data/827054/000082705423000062/mchp-20230510.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000062/0000827054-23-000062-index.htm",{"symbol":5,"form":5127,"filingdate":5392,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"2023-05-04","mchp-20230504.htm","0000827054-23-000060","https://www.sec.gov/Archives/edgar/data/827054/000082705423000060/mchp-20230504.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000060/0000827054-23-000060-index.htm",{"symbol":5,"form":5127,"filingdate":5398,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"2023-04-14","mchp-20230414.htm","0000827054-23-000058","https://www.sec.gov/Archives/edgar/data/827054/000082705423000058/mchp-20230414.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000058/0000827054-23-000058-index.htm",{"symbol":5,"form":5133,"filingdate":5404,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"2023-02-02","mchp-20221231.htm","0000827054-23-000020","https://www.sec.gov/Archives/edgar/data/827054/000082705423000020/mchp-20221231.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000020/0000827054-23-000020-index.htm",{"symbol":5,"form":5127,"filingdate":5404,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"mchp-20230202.htm","0000827054-23-000019","https://www.sec.gov/Archives/edgar/data/827054/000082705423000019/mchp-20230202.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705423000019/0000827054-23-000019-index.htm",{"symbol":5,"form":5127,"filingdate":5415,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"2022-12-16","mchp-20221216.htm","0000827054-22-000211","https://www.sec.gov/Archives/edgar/data/827054/000082705422000211/mchp-20221216.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000211/0000827054-22-000211-index.htm",{"symbol":5,"form":5133,"filingdate":5421,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"2022-11-03","mchp-20220930.htm","0000827054-22-000193","https://www.sec.gov/Archives/edgar/data/827054/000082705422000193/mchp-20220930.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000193/0000827054-22-000193-index.htm",{"symbol":5,"form":5127,"filingdate":5421,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"mchp-20221103.htm","0000827054-22-000192","https://www.sec.gov/Archives/edgar/data/827054/000082705422000192/mchp-20221103.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000192/0000827054-22-000192-index.htm",{"symbol":5,"form":5127,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2022-08-24","mchp-20220823.htm","0000827054-22-000174","https://www.sec.gov/Archives/edgar/data/827054/000082705422000174/mchp-20220823.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000174/0000827054-22-000174-index.htm",{"symbol":5,"form":5127,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2022-08-02","mchp-20220802.htm","0000827054-22-000146","https://www.sec.gov/Archives/edgar/data/827054/000082705422000146/mchp-20220802.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000146/0000827054-22-000146-index.htm",{"symbol":5,"form":5133,"filingdate":5438,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"mchp-20220630.htm","0000827054-22-000148","https://www.sec.gov/Archives/edgar/data/827054/000082705422000148/mchp-20220630.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000148/0000827054-22-000148-index.htm",{"symbol":5,"form":5174,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2022-05-20","mchp-20220331.htm","0000827054-22-000094","https://www.sec.gov/Archives/edgar/data/827054/000082705422000094/mchp-20220331.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000094/0000827054-22-000094-index.htm",{"symbol":5,"form":5127,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2022-05-09","mchp-20220509.htm","0000827054-22-000076","https://www.sec.gov/Archives/edgar/data/827054/000082705422000076/mchp-20220509.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000076/0000827054-22-000076-index.htm",{"symbol":5,"form":5127,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2022-04-01","mchp-20220401.htm","0000827054-22-000062","https://www.sec.gov/Archives/edgar/data/827054/000082705422000062/mchp-20220401.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000062/0000827054-22-000062-index.htm",{"symbol":5,"form":5127,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2022-03-08","mchp-20220308.htm","0000827054-22-000059","https://www.sec.gov/Archives/edgar/data/827054/000082705422000059/mchp-20220308.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000059/0000827054-22-000059-index.htm",{"symbol":5,"form":5127,"filingdate":5473,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2022-02-16","d318235d8k.htm","0001193125-22-044050","https://www.sec.gov/Archives/edgar/data/827054/000119312522044050/d318235d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312522044050/0001193125-22-044050-index.htm",{"symbol":5,"form":5133,"filingdate":5479,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"2022-02-03","mchp-20211231.htm","0000827054-22-000025","https://www.sec.gov/Archives/edgar/data/827054/000082705422000025/mchp-20211231.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000025/0000827054-22-000025-index.htm",{"symbol":5,"form":5127,"filingdate":5479,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"mchp-20220203.htm","0000827054-22-000024","https://www.sec.gov/Archives/edgar/data/827054/000082705422000024/mchp-20220203.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705422000024/0000827054-22-000024-index.htm",{"symbol":5,"form":5127,"filingdate":5490,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"2021-12-16","mchp-20211216.htm","0000827054-21-000314","https://www.sec.gov/Archives/edgar/data/827054/000082705421000314/mchp-20211216.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705421000314/0000827054-21-000314-index.htm",{"symbol":5,"form":5127,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2021-12-09","d252431d8k.htm","0001193125-21-352080","https://www.sec.gov/Archives/edgar/data/827054/000119312521352080/d252431d8k.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312521352080/0001193125-21-352080-index.htm",{"symbol":5,"form":5127,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2021-11-29","mchp-20211129.htm","0000827054-21-000302","https://www.sec.gov/Archives/edgar/data/827054/000082705421000302/mchp-20211129.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705421000302/0000827054-21-000302-index.htm",{"symbol":5,"form":5133,"filingdate":5508,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"2021-11-04","mchp-20210930.htm","0000827054-21-000280","https://www.sec.gov/Archives/edgar/data/827054/000082705421000280/mchp-20210930.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705421000280/0000827054-21-000280-index.htm",{"symbol":5,"form":5127,"filingdate":5508,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"mchp-20211104.htm","0000827054-21-000279","https://www.sec.gov/Archives/edgar/data/827054/000082705421000279/mchp-20211104.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705421000279/0000827054-21-000279-index.htm",[5519,5542,5558,5568,5578,5590,5614,5624,5634,5646,5656,5668,5679,5686,5699,5710,5720,5728,5740,5748,5770,5777,5785,5797,5808,5818,5828,5836,5845,5871,5882,5892,5910,5918,5929,5936],{"symbol":5,"accessionnumber":5520,"filingdate":148,"sec_url":5521,"tags":5522,"headline":5530,"summary":5531,"sector":5532,"industry":5533,"date_processed":5534,"impact_score":5535,"exhibits":5536,"isLocked":5541},"0000827054-26-000042","https://www.sec.gov/Archives/edgar/data/827054/000082705426000042/0000827054-26-000042-index.htm",{"events":5523},[5524,5525,5526,5527,5528,5529],"Equity Plan Approved","Director Elections Results","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Microchip Technology Approves Equity Plan Amendment","On August 18, 2026, Microchip Technology's stockholders approved an amendment to the 2004 Equity Incentive Plan, increasing the number of authorized shares by 12,000,000. The company's annual meeting also saw the election of directors and the ratification of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending March 31, 2027.","Manufacturing","Semiconductors & Related Devices","2026-08-19 18:57:46","MEDIUM",[5537],{"exhibit_number":5538,"htm_reference":5539,"full_url":5540},"EX-10.1","ex10108182026.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000042/ex10108182026.htm",false,{"symbol":5,"accessionnumber":5543,"filingdate":202,"sec_url":5544,"tags":5545,"headline":5550,"summary":5551,"sector":5532,"industry":5533,"date_processed":5552,"impact_score":5535,"exhibits":5553,"isLocked":5541},"0000827054-26-000037","https://www.sec.gov/Archives/edgar/data/827054/000082705426000037/0000827054-26-000037-index.htm",{"events":5546},[5547,5548,5549],"Earnings Beat","Dividend Announced","General Statement","Microchip Technology Reports Strong Q1 FY2027 Financial Results","Microchip Technology Incorporated reported strong financial results for the first quarter of fiscal year 2027, with net sales increasing by 38.0% year-over-year to $1.485 billion. The company reported GAAP net income of $202.0 million, or $0.37 per diluted share, and non-GAAP net income of $438.6 million, or $0.76 per diluted share. Microchip also declared a quarterly dividend of 45.5 cents per share on its common stock, payable on September 9, 2026. The company expects net sales for the second quarter to be between $1.589 billion and $1.618 billion, with non-GAAP net income expected to be between $520.0 million and $546.4 million.","2026-08-06 20:18:58",[5554],{"exhibit_number":5555,"htm_reference":5556,"full_url":5557},"EX-99.1","exhibit991q1fy27.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000037/exhibit991q1fy27.htm",{"symbol":5,"accessionnumber":5559,"filingdate":251,"sec_url":5560,"tags":5561,"headline":5564,"summary":5565,"sector":5532,"industry":5533,"date_processed":5566,"impact_score":5535,"exhibits":5567,"isLocked":5541},"0000827054-26-000031","https://www.sec.gov/Archives/edgar/data/827054/000082705426000031/0000827054-26-000031-index.htm",{"events":5562},[5563],"COO Resignation","Microchip Technology COO Resigning to Become CEO of Menlo Microsystems","On July 23, 2026, Richard J. Simoncic, Chief Operating Officer of Microchip Technology Incorporated, announced his resignation effective August 17, 2026. Simoncic will become the Chief Executive Officer of Menlo Microsystems, Inc., a private company based in Irvine, California.","2026-07-24 20:17:40",[],{"symbol":5,"accessionnumber":5569,"filingdate":465,"sec_url":5570,"tags":5571,"headline":5574,"summary":5575,"sector":5532,"industry":5533,"date_processed":5576,"impact_score":5535,"exhibits":5577,"isLocked":5541},"0000827054-26-000020","https://www.sec.gov/Archives/edgar/data/827054/000082705426000020/0000827054-26-000020-index.htm",{"events":5572},[5573],"Board Member Appointed","Microchip Appoints Mitch Little to Board of Directors","On May 28, 2026, Microchip Technology Incorporated announced the appointment of Mitch Little, former Senior Vice President of Worldwide Client Engagement, to its Board of Directors, effective June 1, 2026. Mr. Little, who retired from Microchip in 2022, will not be appointed to any committee of the Board. He will participate in the company's standard compensation plan for non-employee directors.","2026-06-01 20:19:40",[],{"symbol":5,"accessionnumber":5579,"filingdate":558,"sec_url":5580,"tags":5581,"headline":5583,"summary":5584,"sector":5532,"industry":5533,"date_processed":5585,"impact_score":5535,"exhibits":5586,"isLocked":5541},"0000827054-26-000012","https://www.sec.gov/Archives/edgar/data/827054/000082705426000012/0000827054-26-000012-index.htm",{"events":5582},[5547,5548,5549],"Microchip Technology Reports Strong Q4 and FY 2026 Financial Results and Declares Dividend","Microchip Technology Incorporated reported strong financial results for the fourth quarter and fiscal year 2026, with net sales of $1.311 billion for Q4 and $4.713 billion for FY 2026, showing significant year-over-year growth. The company also announced a quarterly cash dividend of 45.5 cents per share on its common stock and $18.750 per share on its Series A Preferred Stock. Non-GAAP earnings per share for Q4 were $0.57 and $1.64 for FY 2026, reflecting strong operational performance and disciplined inventory management.","2026-05-07 20:20:41",[5587],{"exhibit_number":5555,"htm_reference":5588,"full_url":5589},"exhibit991q4fy26.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000012/exhibit991q4fy26.htm",{"symbol":5,"accessionnumber":5129,"filingdate":884,"sec_url":5131,"tags":5591,"headline":5596,"summary":5597,"sector":5532,"industry":5533,"date_processed":5598,"impact_score":5535,"exhibits":5599,"isLocked":5541},{"events":5592},[5593,5594,5595],"New Debt Issued","Convertible Note Offering","Press Release Furnished","Microchip Technology Announces $800 Million Convertible Senior Notes Offering","Microchip Technology Incorporated announced on February 9, 2026, the issuance of $800 million aggregate principal amount of 0% Convertible Senior Notes due 2030, with an option for Initial Purchasers to acquire an additional $100 million. The offering was made to qualified institutional buyers under Rule 144A of the Securities Act. The notes, issued under an indenture, do not bear interest but can be converted into common stock under certain conditions. Approximately $68 million of the net proceeds was used to cover the cost of capped call transactions, while the remainder is intended to repay notes under the company's commercial paper program. The company also announced a press release detailing the offering.","2026-02-11 21:41:41",[5600,5604,5607,5610],{"exhibit_number":5601,"htm_reference":5602,"full_url":5603},"EX-4.1","d18435dex41.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312526046713/d18435dex41.htm",{"exhibit_number":5538,"htm_reference":5605,"full_url":5606},"d18435dex101.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312526046713/d18435dex101.htm",{"exhibit_number":5555,"htm_reference":5608,"full_url":5609},"d18435dex991.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312526046713/d18435dex991.htm",{"exhibit_number":5611,"htm_reference":5612,"full_url":5613},"EX-99.2","d18435dex992.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312526046713/d18435dex992.htm",{"symbol":5,"accessionnumber":5140,"filingdate":901,"sec_url":5142,"tags":5615,"headline":5617,"summary":5618,"sector":5532,"industry":5533,"date_processed":5619,"impact_score":5535,"exhibits":5620,"isLocked":5541},{"events":5616},[5547,5548,5549],"Microchip Technology Reports Strong Q3 FY2026 Financial Results and Declares Dividend","Microchip Technology announced its financial results for the third quarter of fiscal year 2026, reporting net sales of $1.186 billion, up 15.6% year-over-year. The company achieved GAAP net income of $34.9 million and non-GAAP net income of $252.8 million. Microchip also declared a quarterly dividend of 45.5 cents per share for common stock and provided guidance for the March quarter, expecting net sales of $1.260 billion. The company highlighted margin expansion and operational momentum as key drivers of its performance.","2026-02-05 21:16:56",[5621],{"exhibit_number":5555,"htm_reference":5622,"full_url":5623},"exhibit991q3fy26.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000008/exhibit991q3fy26.htm",{"symbol":5,"accessionnumber":5145,"filingdate":1005,"sec_url":5147,"tags":5625,"headline":5627,"summary":5628,"sector":5532,"industry":5533,"date_processed":5629,"impact_score":5535,"exhibits":5630,"isLocked":5541},{"events":5626},[5547,5549],"Microchip Technology Beats Q3 Fiscal 2026 Net Sales Guidance","Microchip Technology announced on January 5, 2026, that it expects its net sales for the third quarter of fiscal 2026 to be approximately $1,185 million, surpassing its original guidance of $1,109 million to $1,149 million and the revised guidance of being on the high end of the original guidance. The company attributes the beat to a broad-based recovery in most of its end markets, progress in inventory correction, and strong bookings activity in the December quarter. Microchip also reported substantial progress on its nine-point recovery plan and strategic initiatives, including reductions in internal inventory and preparation to ramp up factory operations in the March quarter. The company looks forward to a successful 2026 as it continues to execute its recovery plan.","2026-01-05 21:28:42",[5631],{"exhibit_number":5555,"htm_reference":5632,"full_url":5633},"ex991.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705426000002/ex991.htm",{"symbol":5,"accessionnumber":5155,"filingdate":1219,"sec_url":5157,"tags":5635,"headline":5639,"summary":5640,"sector":5532,"industry":5533,"date_processed":5641,"impact_score":5535,"exhibits":5642,"isLocked":5541},{"2.02":5636,"9.01":5637},[5547,5549],[5638],"Exhibits Furnished","Microchip Technology Announces Second Quarter Fiscal Year 2026 Financial Results","Microchip Technology Incorporated reported financial results for the second quarter of fiscal year 2026 on November 6, 2025. The company reported net sales of $1.140 billion, with GAAP net income of $13.9 million and non-GAAP net income of $199.1 million. The company also declared a quarterly cash dividend of 45.5 cents per share on common stock. The guidance for the third quarter of fiscal year 2026 was provided with expectations for net sales between $1.109 billion and $1.149 billion.","2025-11-06 21:23:42",[5643],{"exhibit_number":5555,"htm_reference":5644,"full_url":5645},"exhibit991q2fy26.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000182/exhibit991q2fy26.htm",{"symbol":5,"accessionnumber":5160,"filingdate":1479,"sec_url":5162,"tags":5647,"headline":5651,"summary":5652,"sector":5532,"industry":5533,"date_processed":5653,"impact_score":5654,"exhibits":5655,"isLocked":5541},{"5.07":5648},[5525,5649,5650],"Approved Merger","Say-on-Pay Failed","Microchip Technology Announces Election Results and Proposal Outcomes","On August 19, 2025, Microchip Technology Incorporated's stockholders elected six individuals to the Board of Directors, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and rejected the advisory proposal on executive compensation. The appointment of Ernst & Young LLP was approved with a significant majority, while the advisory vote on executive compensation was not approved.","2025-08-22 16:10:15","HIGH",[],{"symbol":5,"accessionnumber":5165,"filingdate":1513,"sec_url":5167,"tags":5657,"headline":5660,"summary":5661,"sector":5532,"industry":5533,"date_processed":5662,"impact_score":5663,"exhibits":5664,"isLocked":5541},{"2.02":5658,"9.01":5659},[5549],[5638],"Microchip Technology Reports Q1 FY2026 Financial Results","Microchip Technology Incorporated announced financial results for the first quarter of fiscal 2026, reporting net sales of $1.0755 billion, a GAAP net loss of $46.4 million, and a non-GAAP net income of $154.7 million. The company also declared a quarterly cash dividend of 45.5 cents per share. Microchip's CEO highlighted revenue growth, inventory optimization, and strategic progress, while providing forward-looking statements for the second quarter of fiscal 2026.","2025-08-21 22:52:44","LOW",[5665],{"exhibit_number":5555,"htm_reference":5666,"full_url":5667},"exhibit991q1fy26.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000132/exhibit991q1fy26.htm",{"symbol":5,"accessionnumber":5181,"filingdate":1816,"sec_url":5183,"tags":5669,"headline":5672,"summary":5673,"sector":5532,"industry":5533,"date_processed":5674,"impact_score":5663,"exhibits":5675,"isLocked":5541},{"2.02":5670,"9.01":5671},[5549],[5638],"Microchip Technology Reports Fourth Quarter and Fiscal 2025 Financial Results","Microchip Technology Incorporated reported a GAAP net loss of $156.8 million or $0.29 per diluted share for the fourth quarter of fiscal 2025, compared to a GAAP net income of $154.7 million or $0.28 per diluted share in the prior year. On a non-GAAP basis, the company reported a net income of $61.4 million or $0.11 per diluted share for the quarter. For the full fiscal year 2025, Microchip reported a GAAP net loss of $2.7 million or $0.01 per diluted share, versus a GAAP net income of $1.907 billion or $3.48 per diluted share in fiscal 2024. Non-GAAP net income for fiscal 2025 was $708.8 million or $1.31 per diluted share. The company also announced a quarterly cash dividend of 45.5 cents per share on its common stock.","2025-08-22 22:16:23",[5676],{"exhibit_number":5555,"htm_reference":5677,"full_url":5678},"exhibit991q4fy25.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000061/exhibit991q4fy25.htm",{"symbol":5,"accessionnumber":5186,"filingdate":1840,"sec_url":5188,"tags":5680,"headline":5682,"summary":5683,"sector":5532,"industry":5533,"date_processed":5684,"impact_score":5535,"exhibits":5685,"isLocked":5541},{"5.02":5681},[5573],"Microchip Technology Appoints Rick Cassidy to Board","On May 1, 2025, Microchip Technology Incorporated announced the appointment of Rick Cassidy, Senior Vice President of Corporate Strategy Development at TSMC and Chairman of TSMC Arizona, to its Board of Directors, effective May 2, 2025. The Board also approved an increase in size from 6 to 7 directors.","2025-08-23 00:50:37",[],{"symbol":5,"accessionnumber":5196,"filingdate":1998,"sec_url":5198,"tags":5687,"headline":5695,"summary":5696,"sector":5532,"industry":5533,"date_processed":5697,"impact_score":5654,"exhibits":5698,"isLocked":5541},{"1.01":5688,"3.03":5690,"5.03":5692,"9.01":5694},[5689],"Financial Instrument Agreement",[5691],"Material Modification of Rights of Security Holders",[5693],"No viable tag",[5693],"Microchip Technology Announces Mandatory Convertible Preferred Stock Offering","On March 20, 2025, Microchip Technology Incorporated announced the issuance and sale of 27,000,000 depositary shares, each representing a 1/20th interest in a share of 7.50% Series A Mandatory Convertible Preferred Stock. The offering closed on March 25, 2025. Additionally, the company established new rights and preferences for the preferred stock, including dividend accumulation and conversion rights.","2025-08-23 18:46:54",[],{"symbol":5,"accessionnumber":5191,"filingdate":1998,"sec_url":5193,"tags":5700,"headline":5706,"summary":5707,"sector":5532,"industry":5533,"date_processed":5708,"impact_score":5535,"exhibits":5709,"isLocked":5541},{"1.01":5701,"2.03":5703,"9.01":5705},[5702,5689],"New Major Contract",[5704],"Credit Facility Entered",[5693],"Microchip Technology Announces New Credit Agreement","Microchip Technology Incorporated has entered into a Second Amended and Restated Credit Agreement dated March 25, 2025, which provides for an unsecured revolving loan facility of up to $2.250 billion. The proceeds can be used for working capital and general corporate purposes. The revolving loans bear interest at varying spreads based on the company's credit ratings and can be borrowed, repaid, and reborrowed until March 25, 2030. The agreement includes customary covenants and events of default, and certain of the company's domestic subsidiaries guarantee the obligations under the agreement.","2025-08-23 18:47:02",[],{"symbol":5,"accessionnumber":5201,"filingdate":2081,"sec_url":5203,"tags":5711,"headline":5716,"summary":5717,"sector":5532,"industry":5533,"date_processed":5718,"impact_score":5654,"exhibits":5719,"isLocked":5541},{"2.05":5712},[5713,5714,5715],"Facility Closure","Mass Layoff","Restructuring Costs","Microchip Announces Significant Restructuring Actions","Microchip Technology Incorporated announced additional restructuring actions to reduce costs, including closing its Fab 2 facility in Tempe, Arizona by May 2025, reducing headcount at multiple facilities, and cutting costs across various business units. The company estimates restructuring costs between $30 million and $40 million, aiming to reduce annual operating expenses by approximately $90 million to $100 million. These actions are expected to be completed by the end of June 2025.","2025-08-23 22:28:43",[],{"symbol":5,"accessionnumber":5206,"filingdate":2107,"sec_url":5208,"tags":5721,"headline":5724,"summary":5725,"sector":5532,"industry":5533,"date_processed":5726,"impact_score":5535,"exhibits":5727,"isLocked":5541},{"5.02":5722},[5723],"Board Member Departure","Microchip Technology Announces Board Member Retirement","On February 19, 2025, Robert A. Rango retired from the Board of Directors of Microchip Technology Incorporated, effective as of the same date. The Company acknowledged Mr. Rango's contributions to the Company.","2025-11-11 23:19:26",[],{"symbol":5,"accessionnumber":5211,"filingdate":2162,"sec_url":5213,"tags":5729,"headline":5733,"summary":5734,"sector":5532,"industry":5533,"date_processed":5735,"impact_score":5654,"exhibits":5736,"isLocked":5541},{"2.02":5730,"9.01":5732},[5731,5549],"Earnings Miss",[5638],"Microchip Technology Announces Q3 FY2025 Financial Results","Microchip Technology reported a net loss of $53.6 million for the third quarter of fiscal year 2025, with net sales of $1.026 billion. This is a significant decline from the previous year's third quarter net sales of $1.766 billion. Non-GAAP net income for the quarter was $107.3 million, down from $592.7 million in the same period last year. The company declared a quarterly dividend of 45.5 cents per share for the March quarter, a 1.1% increase from the previous year.","2025-11-14 23:17:40",[5737],{"exhibit_number":5555,"htm_reference":5738,"full_url":5739},"exhibit991q3fy25.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705425000018/exhibit991q3fy25.htm",{"symbol":5,"accessionnumber":5221,"filingdate":2170,"sec_url":5223,"tags":5741,"headline":5744,"summary":5745,"sector":5532,"industry":5533,"date_processed":5746,"impact_score":5654,"exhibits":5747,"isLocked":5541},{"5.02":5742},[5743],"New CEO Appointed","Victor Peng Appointed to Microchip Technology's Board","On February 4, 2025, Microchip Technology Incorporated announced the appointment of Victor Peng, formerly the president of Advanced Micro Devices, Inc. (AMD), to its Board of Directors, effective February 10, 2025. Peng will participate in the Company's standard compensation plan for non-employee directors.","2025-11-14 23:55:45",[],{"symbol":5,"accessionnumber":5226,"filingdate":2326,"sec_url":5228,"tags":5749,"headline":5755,"summary":5756,"sector":5532,"industry":5533,"date_processed":5757,"impact_score":5654,"exhibits":5758,"isLocked":5541},{"1.01":5750,"8.01":5751,"9.01":5754},[5702,5689],[5752,5548,5753],"Regulatory Approval","Share Repurchase Program Announced",[5693],"Microchip Technology Announces $2 Billion Senior Notes Issuance","Microchip Technology Incorporated announced the issuance of $1 billion in 4.900% Senior Notes due 2028 and $1 billion in 5.050% Senior Notes due 2030. The notes were offered and sold in a public offering, with proceeds intended for debt repayment and offering-related expenses. The offering was underwritten by J.P. Morgan Securities LLC, BofA Securities, Inc., and Wells Fargo Securities, LLC.","2025-11-24 23:44:05",[5759,5763,5766],{"exhibit_number":5760,"htm_reference":5761,"full_url":5762},"EX-1.1","d821385dex11.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524279589/d821385dex11.htm",{"exhibit_number":5601,"htm_reference":5764,"full_url":5765},"d821385dex41.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524279589/d821385dex41.htm",{"exhibit_number":5767,"htm_reference":5768,"full_url":5769},"EX-5.1","d821385dex51.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524279589/d821385dex51.htm",{"symbol":5,"accessionnumber":5231,"filingdate":2368,"sec_url":5233,"tags":5771,"headline":5773,"summary":5774,"sector":5532,"industry":5533,"date_processed":5775,"impact_score":5654,"exhibits":5776,"isLocked":5541},{"2.05":5772},[5713,5715,5714],"Microchip Technology Announces Fab 2 Facility Closure","Microchip Technology Incorporated announced the closure of its Tempe, Arizona wafer fabrication facility (Fab 2) effective in the September 2025 quarter, expected to generate annual cash savings of approximately $90 million starting from the June 2026 quarter. The closure is expected to impact approximately 500 employees, with anticipated restructuring costs between $3 million and $8 million, and potentially up to an additional $15 million in future costs.","2025-11-26 23:44:24",[],{"symbol":5,"accessionnumber":5236,"filingdate":2396,"sec_url":5238,"tags":5778,"headline":5781,"summary":5782,"sector":5532,"industry":5533,"date_processed":5783,"impact_score":5654,"exhibits":5784,"isLocked":5541},{"5.02":5779},[5780,5743],"CEO Resignation","Microchip CEO Retires, Successor Appointed","On November 18, 2024, Microchip Technology Incorporated announced the retirement of its CEO and President, Ganesh Moorthy, and the election of Steve Sanghi as interim CEO and President. Sanghi, who previously served in various leadership roles at Microchip, will receive an annual base salary of $957,443 and participate in the Management Incentive Compensation Plan. Moorthy will receive salary continuation and benefits for 12 months and continued vesting of restricted stock units. The Board also approved a reduction in size from 7 to 6 directors.","2025-11-27 23:50:37",[],{"symbol":5,"accessionnumber":5241,"filingdate":2415,"sec_url":5243,"tags":5786,"headline":5790,"summary":5791,"sector":5532,"industry":5533,"date_processed":5792,"impact_score":5535,"exhibits":5793,"isLocked":5541},{"1.01":5787,"2.03":5788,"9.01":5789},[5689],[5704],[5693],"Microchip Technology Announces Credit Agreement Amendment","On November 8, 2024, Microchip Technology Incorporated amended its Amended and Restated Credit Agreement through a Second Amendment, modifying the maximum total leverage ratio financial covenant.","2025-12-01 23:45:42",[5794],{"exhibit_number":5538,"htm_reference":5795,"full_url":5796},"d909123dex101.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524254346/d909123dex101.htm",{"symbol":5,"accessionnumber":5246,"filingdate":2439,"sec_url":5248,"tags":5798,"headline":5801,"summary":5802,"sector":5532,"industry":5533,"date_processed":5803,"impact_score":5663,"exhibits":5804,"isLocked":5541},{"2.02":5799,"9.01":5800},[5549],[5638],"Microchip Technology Reports Q2 FY25 Results and Increases Dividend","Microchip Technology Incorporated announced its financial results for the second quarter of fiscal year 2025, reporting net sales of $1.164 billion, a decrease of 6.2% sequentially and 48.4% year-over-year. The company's financial results were positively impacted by a $13.3 million legal settlement. GAAP net income was $78.4 million, or $0.14 per diluted share, while non-GAAP net income was $250.2 million, or $0.46 per diluted share. The company also declared a record quarterly dividend of 45.5 cents per share, an increase of 3.6% from the year ago quarter. Microchip provided guidance for the third quarter fiscal year 2025, expecting net sales between $1.025 billion and $1.095 billion.","2025-12-04 23:22:28",[5805],{"exhibit_number":5555,"htm_reference":5806,"full_url":5807},"exhibit991q2fy25.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000205/exhibit991q2fy25.htm",{"symbol":5,"accessionnumber":5256,"filingdate":2626,"sec_url":5258,"tags":5809,"headline":5814,"summary":5815,"sector":5532,"industry":5533,"date_processed":5816,"impact_score":5654,"exhibits":5817,"isLocked":5541},{"8.01":5810},[5811,5812,5813],"Regulatory Investigation","Lawsuit Filed","Major Legal Settlement","Microchip Technology Updates on Cybersecurity Incident","Microchip Technology Incorporated has updated its previous Form 8-K filing regarding a cybersecurity incident that disrupted its operations. The company has restored most of its operationally critical IT systems and continues to work on bringing the remaining systems online. The company believes that employee contact information and some encrypted and hashed passwords were accessed by an unauthorized party. The company has notified law enforcement and regulators and is investigating the claims and impact of the incident.","2025-08-24 18:45:07",[],{"symbol":5,"accessionnumber":5261,"filingdate":2667,"sec_url":5263,"tags":5819,"headline":5824,"summary":5825,"sector":5532,"industry":5533,"date_processed":5826,"impact_score":5535,"exhibits":5827,"isLocked":5541},{"5.02":5820,"5.07":5821},[5573],[5525,5524,5822,5823],"Say-on-Pay Approved","Shareholder Rejection","Microchip Technology's Stockholder Meeting Results","On August 20, 2024, Microchip Technology's annual meeting of stockholders resulted in the election of board members, approval of the amendment and restatement of the 2004 Equity Incentive Plan, ratification of Ernst & Young LLP as the independent registered public accounting firm, approval of executive compensation on an advisory basis, and rejection of a stockholder proposal concerning an independent report on the company's due diligence process. The amendment to the equity plan authorizes an additional 8,000,000 shares for issuance.","2025-08-23 21:03:56",[],{"symbol":5,"accessionnumber":5265,"filingdate":2677,"sec_url":5267,"tags":5829,"headline":5832,"summary":5833,"sector":5532,"industry":5533,"date_processed":5834,"impact_score":5654,"exhibits":5835,"isLocked":5541},{"8.01":5830},[5811,5812,5831],"Corporate Update","Microchip Technology Reports Cybersecurity Incident Affecting Operations","On August 17, 2024, Microchip Technology Incorporated detected suspicious activity in its IT systems, leading to an unauthorized disruption affecting some of its business operations on August 19, 2024. The company is taking steps to address the incident, including investigating with external cybersecurity advisors, and working to restore its systems and normal operations. The full impact on the company's financial condition and results of operations is not yet determined.","2025-08-23 20:50:54",[],{"symbol":5,"accessionnumber":5270,"filingdate":2733,"sec_url":5272,"tags":5837,"headline":5841,"summary":5842,"sector":5532,"industry":5533,"date_processed":5843,"impact_score":5654,"exhibits":5844,"isLocked":5541},{"2.02":5838,"5.02":5839,"9.01":5840},[5731,5549],[5780],[5638],"Microchip Technology Announces Q1 FY2025 Results and CEO Retirement","Microchip Technology reported a 6.4% sequential decline in net sales for Q1 FY2025, with net sales of $1.241 billion. The company announced a GAAP EPS of $0.24 and Non-GAAP EPS of $0.53, missing consensus estimates. Additionally, the company announced that Steve Sanghi, Executive Chair, will retire effective August 20, 2024. Microchip also declared a quarterly dividend of 45.4 cents per share, a 10.7% increase from the previous quarter.","2025-08-23 17:01:19",[],{"symbol":5,"accessionnumber":5280,"filingdate":2945,"sec_url":5282,"tags":5846,"headline":5855,"summary":5856,"sector":5532,"industry":5533,"date_processed":5857,"impact_score":5535,"exhibits":5858,"isLocked":5541},{"1.01":5847,"2.03":5849,"3.02":5850,"8.01":5852,"9.01":5854},[5848],"Securities Purchase Agreement",[5593],[5851],"Unregistered Stock Issuance",[5853],"Convertible Notes Offering",[5693],"Microchip Technology Announces $1.1 Billion Convertible Senior Notes Offering","On May 28, 2024, Microchip Technology Incorporated announced a private offering of $1.1 billion aggregate principal amount of convertible senior notes due 2030. The offering was priced on May 29, 2024, and an additional $150 million in notes were sold on the same terms. The company intends to use the net proceeds to pay the cost of capped call transactions, which are intended to reduce dilution upon conversion of the notes, and to repay existing debt. The notes are senior, unsecured obligations of the company and will be convertible into common stock under specified conditions.","2025-08-22 23:08:15",[5859,5862,5865,5868],{"exhibit_number":5601,"htm_reference":5860,"full_url":5861},"d805953dex41.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524151726/d805953dex41.htm",{"exhibit_number":5538,"htm_reference":5863,"full_url":5864},"d805953dex101.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524151726/d805953dex101.htm",{"exhibit_number":5555,"htm_reference":5866,"full_url":5867},"d805953dex991.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524151726/d805953dex991.htm",{"exhibit_number":5611,"htm_reference":5869,"full_url":5870},"d805953dex992.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524151726/d805953dex992.htm",{"symbol":5,"accessionnumber":5290,"filingdate":3033,"sec_url":5292,"tags":5872,"headline":5875,"summary":5876,"sector":5532,"industry":5533,"date_processed":5877,"impact_score":5663,"exhibits":5878,"isLocked":5541},{"2.02":5873,"9.01":5874},[5549],[5638],"Microchip Technology Announces Fourth Quarter and Fiscal Year 2024 Financial Results","Microchip Technology Incorporated reported a significant decline in net sales for the fourth quarter and fiscal year 2024, with net sales of $1.326 billion and $7.634 billion respectively. Despite the decrease, the company managed to increase its return to shareholders through dividends and share repurchases, totaling $1.89 billion for the fiscal year. Non-GAAP net income for the fiscal year was $2.698 billion, and the company introduced several new product developments aimed at expanding its product portfolio.","2025-08-22 17:54:58",[5879],{"exhibit_number":5555,"htm_reference":5880,"full_url":5881},"exhibit991q4fy24.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000078/exhibit991q4fy24.htm",{"symbol":5,"accessionnumber":5295,"filingdate":3143,"sec_url":5297,"tags":5883,"headline":5888,"summary":5889,"sector":5532,"industry":5533,"date_processed":5890,"impact_score":5535,"exhibits":5891,"isLocked":5541},{"5.02":5884},[5885,5886,5887],"New COO Appointed","Executive Compensation Detail","Executive Employment Agreement","Microchip Appoints New COO and Announces Executive Retirement","On April 1, 2024, Microchip Technology Incorporated appointed Richard J. Simoncic as its new Chief Operating Officer, effective immediately. Simoncic, who has been with the company since 1990, previously served as Executive Vice President. Simultaneously, Stephen V. Drehobl, Senior Vice President of MCU 8 and MCU 16 Business Units, announced his retirement, effective June 7, 2024.","2025-08-22 09:50:49",[],{"symbol":5,"accessionnumber":5300,"filingdate":3226,"sec_url":5302,"tags":5893,"headline":5897,"summary":5898,"sector":5532,"industry":5533,"date_processed":5899,"impact_score":5535,"exhibits":5900,"isLocked":5541},{"1.01":5894,"8.01":5895,"9.01":5896},[5702],[5831],[5693],"Microchip Technology Issues $1 Billion Senior Notes","On March 7, 2024, Microchip Technology Incorporated issued $1,000,000,000 aggregate principal amount of its 5.050% Senior Notes due 2029 in a public offering. The notes were sold at a price of 99.823% of the principal amount and will accrue interest from March 7, 2024, and mature on March 15, 2029. The net proceeds will be used for the repayment of a portion of the debt outstanding under the Company’s commercial paper program and the payment of fees and expenses related to the offering. The notes are guaranteed by certain subsidiaries of the company. An opinion of counsel addressing the validity of the notes is filed as Exhibit 5.1.","2025-08-22 13:43:20",[5901,5904,5907],{"exhibit_number":5760,"htm_reference":5902,"full_url":5903},"d763249dex11.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524062263/d763249dex11.htm",{"exhibit_number":5601,"htm_reference":5905,"full_url":5906},"d763249dex41.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524062263/d763249dex41.htm",{"exhibit_number":5767,"htm_reference":5908,"full_url":5909},"d763249dex51.htm","https://www.sec.gov/Archives/edgar/data/827054/000119312524062263/d763249dex51.htm",{"symbol":5,"accessionnumber":5305,"filingdate":3332,"sec_url":5307,"tags":5911,"headline":5914,"summary":5915,"sector":5532,"industry":5533,"date_processed":5916,"impact_score":5654,"exhibits":5917,"isLocked":5541},{"5.02":5912},[5780,5913],"Key Executive Departure","Microchip Announces 20% Salary Reduction for Executives and Board Members","On February 2, 2024, Microchip Technology Incorporated announced that its Compensation Committee approved a 20% salary reduction for its Chief Executive Officer and President, as well as other executive staff members and non-employee Board members, effective February 19, 2024. This action is part of other expense reduction initiatives being undertaken by the management team.","2025-08-22 01:58:00",[],{"symbol":5,"accessionnumber":5315,"filingdate":3338,"sec_url":5317,"tags":5919,"headline":5922,"summary":5923,"sector":5532,"industry":5533,"date_processed":5924,"impact_score":5663,"exhibits":5925,"isLocked":5541},{"2.02":5920,"9.01":5921},[5549],[5638],"Microchip Technology Reports Third Quarter Fiscal 2024 Financial Results","Microchip Technology Incorporated reported its financial results for the third quarter of fiscal year 2024, showing a decline in net sales and earnings compared to the previous year. The company's GAAP net income was $419.2 million, or $0.77 per diluted share, while non-GAAP net income was $592.7 million, or $1.08 per diluted share. The company also announced a record quarterly dividend of 45.0 cents per share, up 25.7% from the year ago quarter. Microchip's management provided guidance for the fourth quarter of fiscal year 2024, anticipating net sales between $1.225 billion and $1.425 billion.","2025-08-22 01:36:52",[5926],{"exhibit_number":5555,"htm_reference":5927,"full_url":5928},"exhibit991q3fy24.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000022/exhibit991q3fy24.htm",{"symbol":5,"accessionnumber":5320,"filingdate":3371,"sec_url":5322,"tags":5930,"headline":5932,"summary":5933,"sector":5532,"industry":5533,"date_processed":5934,"impact_score":5654,"exhibits":5935,"isLocked":5541},{"5.02":5931},[5743],"Microchip Technology Appoints New Director Ellen Barker","On January 19, 2024, Microchip Technology Incorporated announced the appointment of Ellen Barker, former Senior Vice President and Chief Information Officer of Texas Instruments, as a new member of its Board of Directors, effective February 2, 2024. Ms. Barker will participate in the Company's standard compensation plan for non-employee directors.","2025-08-22 00:09:07",[],{"symbol":5,"accessionnumber":5325,"filingdate":3414,"sec_url":5327,"tags":5937,"headline":5940,"summary":5941,"sector":5532,"industry":5533,"date_processed":5942,"impact_score":5663,"exhibits":5943,"isLocked":5541},{"2.02":5938,"9.01":5939},[5549],[5638],"Microchip Technology Announces Preliminary Third Quarter Revenue Results","Microchip Technology Incorporated announced preliminary revenue results for the third quarter of fiscal year 2024, indicating a sequential decrease of about 22% compared to prior guidance of a 15% to 20% decrease. The company attributed the downturn to a weakening economic environment, customer de-risking actions, and extended shutdowns. The full financial results are expected to be released on February 1, 2024.","2025-08-21 22:49:41",[5944],{"exhibit_number":5555,"htm_reference":5945,"full_url":5946},"ex-991.htm","https://www.sec.gov/Archives/edgar/data/827054/000082705424000010/ex-991.htm",null,1789889793001]