[{"data":1,"prerenderedAt":6340},["ShallowReactive",2],{"company-overview-MKSI":3},{"company_profile":4,"ohlc":15,"spy":4137,"trading_signals":5413,"company_actions":5532,"filings_8k":5934,"report_history":6339,"insider_summary":6339,"filings_summary":6339,"financials_summary":6339,"institutional_summary":6339,"seo_links":6339},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"MKSI","MKS Instruments Inc.","NASDAQ","XNGS","Technology","Scientific & Technical Instruments",10200,"https://www.mks.com","\"MKS Instruments Inc. designs and manufactures instruments, subsystems, and process control solutions for advanced manufacturing processes. The company's primary function is to provide essential technologies for manufacturers of semiconductors, industrial technologies, life and health sciences, and other advanced products. MKS Instruments focuses on critical areas like vacuum and gas technologies, photonics, and laser solutions, enabling precise measurement, control, and analysis crucial for product quality and efficiency.","",[16,22,28,34,39,45,51,57,62,68,74,80,86,92,98,103,109,115,120,126,132,138,143,149,155,160,166,172,178,184,190,196,202,208,213,219,225,231,237,243,249,255,261,267,273,279,285,291,296,302,308,314,319,325,331,337,343,349,355,361,366,372,378,384,390,396,402,407,413,418,424,429,435,441,447,453,459,465,471,477,483,489,495,501,506,512,518,524,530,535,541,546,552,558,563,568,574,580,586,592,598,604,608,614,619,625,631,637,643,649,655,661,667,672,678,684,690,695,701,707,712,718,724,730,736,742,748,754,760,766,772,778,784,790,796,802,807,813,819,825,831,837,843,849,855,861,867,873,879,885,891,896,902,908,913,919,924,930,936,942,948,954,959,964,970,975,980,986,992,998,1004,1010,1016,1021,1027,1032,1038,1043,1049,1054,1060,1066,1072,1078,1084,1090,1096,1100,1106,1112,1118,1124,1130,1136,1142,1148,1153,1159,1165,1170,1176,1182,1188,1194,1200,1204,1209,1214,1220,1226,1232,1238,1244,1250,1254,1260,1266,1272,1278,1284,1290,1295,1301,1306,1312,1318,1324,1330,1336,1342,1347,1353,1359,1365,1371,1377,1383,1389,1395,1400,1405,1411,1417,1422,1428,1433,1439,1445,1450,1456,1462,1468,1474,1479,1485,1491,1497,1502,1507,1513,1519,1525,1531,1537,1543,1549,1555,1560,1564,1570,1575,1581,1587,1593,1598,1604,1609,1615,1621,1627,1632,1638,1644,1650,1656,1662,1668,1674,1680,1686,1691,1697,1702,1707,1712,1717,1722,1727,1733,1738,1744,1750,1756,1762,1767,1771,1776,1782,1788,1794,1799,1805,1811,1817,1823,1829,1835,1841,1847,1853,1857,1863,1869,1875,1881,1887,1893,1899,1905,1911,1917,1922,1928,1933,1939,1944,1949,1955,1961,1966,1971,1976,1981,1987,1993,1999,2005,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2094,2099,2105,2110,2116,2122,2128,2134,2140,2145,2151,2156,2161,2167,2172,2178,2184,2189,2194,2200,2206,2212,2218,2224,2230,2234,2240,2246,2252,2257,2263,2269,2274,2280,2285,2290,2295,2301,2305,2311,2316,2322,2328,2334,2340,2345,2351,2356,2362,2368,2374,2380,2386,2392,2398,2404,2410,2416,2422,2428,2433,2439,2445,2451,2456,2462,2468,2474,2480,2486,2492,2498,2502,2507,2513,2519,2523,2526,2532,2538,2543,2548,2554,2559,2565,2570,2575,2580,2585,2590,2595,2601,2606,2612,2618,2622,2627,2632,2637,2642,2647,2651,2657,2663,2668,2674,2680,2685,2690,2696,2701,2705,2710,2716,2721,2725,2730,2736,2740,2745,2750,2754,2760,2764,2768,2773,2779,2784,2789,2794,2799,2804,2809,2815,2820,2824,2829,2835,2840,2845,2850,2855,2859,2862,2868,2873,2877,2881,2886,2891,2896,2900,2905,2911,2917,2923,2928,2934,2939,2944,2950,2956,2962,2966,2972,2976,2981,2984,2988,2992,2997,3002,3007,3012,3017,3023,3029,3035,3041,3045,3051,3057,3062,3068,3073,3079,3085,3091,3096,3102,3108,3114,3120,3126,3130,3135,3141,3147,3153,3159,3165,3170,3175,3181,3187,3193,3198,3203,3209,3214,3220,3224,3230,3235,3240,3245,3250,3256,3262,3266,3272,3277,3283,3289,3294,3300,3305,3309,3315,3319,3324,3329,3335,3340,3346,3352,3358,3364,3370,3375,3381,3386,3392,3396,3402,3407,3412,3416,3422,3427,3433,3438,3442,3446,3452,3457,3461,3466,3472,3476,3480,3485,3490,3494,3500,3505,3510,3516,3520,3524,3529,3535,3540,3544,3550,3554,3559,3564,3569,3575,3580,3584,3590,3594,3598,3604,3609,3613,3617,3621,3626,3631,3635,3640,3645,3648,3651,3656,3661,3666,3671,3676,3680,3684,3690,3695,3698,3703,3708,3714,3718,3723,3729,3733,3738,3742,3746,3752,3758,3762,3767,3770,3773,3775,3780,3786,3791,3797,3802,3808,3813,3818,3823,3828,3834,3840,3846,3851,3856,3862,3868,3874,3878,3884,3890,3895,3901,3907,3913,3919,3925,3931,3936,3942,3948,3954,3960,3966,3971,3976,3981,3987,3993,3998,4004,4010,4015,4021,4027,4033,4037,4041,4047,4052,4057,4063,4068,4074,4079,4083,4088,4094,4099,4104,4109,4114,4119,4122,4127,4133],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",244.03,252.38,243,252.08,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",245.5,250.84,238.45,240.23,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",237.8,240.48,232.03,235.28,{"symbol":5,"time":35,"open":36,"high":36,"low":37,"close":38},"2026-09-15",242.6,228.46,231.5,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",248.32,250.49,238.29,239.27,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",267.86,270.29,264.74,267.31,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",260.83,265.6,258.79,261.84,{"symbol":5,"time":58,"open":59,"high":60,"low":59,"close":61},"2026-09-09",262.34,269.78,268.05,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",264.06,270.17,260.35,265.5,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",255.14,260.94,253.97,260.31,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",247.1,250.78,241.51,249.65,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",247.3,252.98,245.9,251.38,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",250.96,252.09,243.72,246.44,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",258.38,259.38,254.48,256.24,{"symbol":5,"time":99,"open":100,"high":101,"low":70,"close":102},"2026-08-28",268.08,269.36,255.76,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",279.03,282.56,268.44,270.99,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",270.12,275.17,266.52,271.75,{"symbol":5,"time":116,"open":117,"high":117,"low":118,"close":119},"2026-08-25",274.93,266.25,270.48,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",271.5,274,264.54,269.06,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",282.6,285.47,274.88,279.11,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",280.91,284.54,274.31,281.88,{"symbol":5,"time":139,"open":140,"high":140,"low":141,"close":142},"2026-08-19",304.16,278.23,281.6,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",303.87,309.14,294.68,300.24,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",315.42,325.24,313.11,320.74,{"symbol":5,"time":156,"open":157,"high":158,"low":157,"close":159},"2026-08-14",302.01,312.08,310.73,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",306.99,316.39,305.56,306.29,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",312.9,317,305.55,306.83,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-11",299.03,300.72,290.76,294.38,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-10",304.92,309.84,292.09,292.35,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",301.18,310.43,298,304.99,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",291.02,309.67,285.58,291.31,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",319.23,329.35,311.86,313.1,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",327.27,329.34,320.45,320.76,{"symbol":5,"time":209,"open":210,"high":211,"low":210,"close":212},"2026-08-03",288.31,313.46,309.98,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",310,314.69,294.15,297.45,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",288.8,297.57,284.78,293.3,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",280.97,290.51,256.16,257.61,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",296.31,296.91,277.01,285.31,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",330.15,334,298.38,315.7,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",341.09,345.13,326.08,329.18,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",338.49,348.43,336.74,345.3,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",330.74,349.02,328.43,344.84,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",347.28,347.45,333.72,345.44,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-20",330.88,338.98,322.75,324.28,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-17",315.02,330.61,307.1,324.69,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-16",336.12,349.07,327.38,332,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",366.49,374.12,336.76,353.8,{"symbol":5,"time":292,"open":293,"high":293,"low":294,"close":295},"2026-07-14",373.21,353.2,358.43,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",352.51,358.48,346.07,352.03,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",357.94,371.44,355,368.58,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",370.14,380.5,366.27,368.78,{"symbol":5,"time":315,"open":316,"high":317,"low":316,"close":318},"2026-07-08",341.5,358.21,349.39,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-07",342.86,353,329.01,349.57,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",375.84,385.58,364.67,368.06,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",408,408.92,355.08,365.56,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",424.61,428.97,406.68,411.05,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",425.78,447.62,418.48,444.8,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",393.18,419.95,384.74,416,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",394.14,401.05,385,388.61,{"symbol":5,"time":362,"open":333,"high":363,"low":364,"close":365},"2026-06-25",414.64,383.38,410.31,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",390.54,395.75,376.83,381.62,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",388.69,394.47,382.56,389.17,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-22",413.5,421.58,407,420.56,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-18",386.56,408.87,382,406.37,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",383.99,386.01,369.85,371.26,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",375,379.99,365.36,366.31,{"symbol":5,"time":403,"open":404,"high":405,"low":404,"close":406},"2026-06-15",367.88,377.66,375.32,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",345.32,359.35,341.45,355.69,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":409},"2026-06-11",326.74,347.27,326.1,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",317.42,333.69,310.36,316.07,{"symbol":5,"time":425,"open":426,"high":427,"low":188,"close":428},"2026-06-09",320.44,332.01,320.96,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-08",314.99,339.92,309.03,312.09,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",315.23,318.88,300.11,301.65,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-04",321.01,335.83,318.01,330.23,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",339.4,341.81,326.81,335.15,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",324.36,334.49,320.38,331.36,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-01",318.02,319.31,309.46,317.62,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",325.99,329.75,317.16,324.26,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",327.41,330.26,316.35,323.41,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-27",338.58,339,321.45,328.01,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",330.5,334.8,326.45,334.11,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",315.48,322,311.75,320.62,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",311.51,314.04,307.18,313.16,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":497},"2026-05-20",302,312.74,300.09,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",289.56,294.27,280.83,294.04,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",314.51,315.12,290,295.7,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-15",301.43,304.71,295.08,303.17,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-14",317.31,317.43,308.51,313.81,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":526},"2026-05-13",318.99,321.52,311.66,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",312.78,313.38,298.16,311.72,{"symbol":5,"time":542,"open":543,"high":544,"low":543,"close":545},"2026-05-11",313.47,321.65,319.71,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-08",318.7,324.42,308.83,313.21,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-07",316.17,326.84,295.77,300.79,{"symbol":5,"time":559,"open":560,"high":560,"low":561,"close":562},"2026-05-06",294.92,280.5,293.77,{"symbol":5,"time":564,"open":565,"high":188,"low":566,"close":567},"2026-05-05",297.02,280.18,287.65,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-04",277.72,292.12,277.55,291.53,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-01",282.98,285.67,275.04,279.38,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-30",270.18,284.14,263.73,283.75,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-29",273.88,278.91,261.23,265.44,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",268.88,277,264.45,267.9,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",282.57,283.61,267.94,278.36,{"symbol":5,"time":605,"open":516,"high":606,"low":579,"close":607},"2026-04-24",294.05,280.98,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-23",280.28,287,272.97,280.56,{"symbol":5,"time":615,"open":227,"high":616,"low":617,"close":618},"2026-04-22",282.62,266.85,278.45,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-21",283.57,289.49,271.19,273.77,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-20",279.01,285.82,278,279.93,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-17",277.17,281.77,275,278.59,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-16",267.92,272.51,263,269.89,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-15",269.57,272.92,261.89,269,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",275.97,277.94,269.95,274.15,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-13",266.65,273.55,265.28,273.18,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-10",268.26,272.71,266,268.77,{"symbol":5,"time":668,"open":669,"high":670,"low":669,"close":671},"2026-04-09",255.22,267.07,263.25,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",256.99,260.99,250,256.01,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",233.96,241.9,232.92,238.17,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",236.11,240.82,233.12,236.98,{"symbol":5,"time":691,"open":692,"high":693,"low":692,"close":694},"2026-04-02",222.42,241.11,234.66,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",234.57,240,233.1,235.96,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",217.46,231.16,215,229.81,{"symbol":5,"time":708,"open":709,"high":709,"low":710,"close":711},"2026-03-30",227.97,208.47,210.47,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",222.08,228.57,221.16,223.18,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",237,239.21,224.04,225.12,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",244.64,245.7,236,243.68,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",231.49,247.9,229.08,243.56,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",234.87,243.5,232.61,235.02,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",235.7,237.95,222.1,227.13,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",224.32,239.36,220.14,236.85,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",231.21,235.25,228.23,233.39,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-17",223.2,230.62,220.74,228.89,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-16",218.99,227.46,217.92,221.96,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-13",216.69,224.72,212.08,213.45,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-12",218.93,220.71,211.09,213.49,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-11",222.97,230.98,221.5,224.27,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-10",220.33,233.42,220.09,225.28,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-09",203.88,220.54,200.5,218.36,{"symbol":5,"time":803,"open":792,"high":804,"low":805,"close":806},"2026-03-06",224.29,208.95,210,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-05",230.03,238.35,223.19,230.45,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-04",237.16,239.98,231.62,235.23,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-03",235.64,239.26,228.56,232.56,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-02",239.44,246.98,238,244.26,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-27",239,245,237.91,244.46,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-26",255.01,256.77,238.88,244.68,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-25",256.68,258.86,252.33,255.91,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",255,258,249.06,251.41,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",258.98,260.68,248.62,253.71,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-20",247.55,263.36,247,259.27,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-19",251.86,254.76,245.15,249.08,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-18",243.38,261,242.2,250.36,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-17",257.68,269.91,253.2,262.94,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-13",249.26,263.9,248.56,260.74,{"symbol":5,"time":892,"open":893,"high":596,"low":894,"close":895},"2026-02-12",261.01,247.5,249.42,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-11",257.9,266.08,252.39,259.05,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-10",258.35,259.7,246.1,252.52,{"symbol":5,"time":909,"open":910,"high":911,"low":751,"close":912},"2026-02-09",241.71,251.99,250.6,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-06",231.91,244.06,231.34,242.96,{"symbol":5,"time":920,"open":921,"high":922,"low":783,"close":923},"2026-02-05",216.77,230.36,226.83,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-04",232.26,237.93,212.91,220,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-03",239.76,241.18,225.82,229.58,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-02",231.71,242.18,228,233.57,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-30",238.95,245.96,233.09,235.41,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-29",238.64,246.35,235.86,243.88,{"symbol":5,"time":955,"open":956,"high":957,"low":917,"close":958},"2026-01-28",233.62,239.39,236.05,{"symbol":5,"time":960,"open":716,"high":961,"low":962,"close":963},"2026-01-27",232.81,220.5,229.6,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-26",217.73,220.49,215.17,218.7,{"symbol":5,"time":971,"open":972,"high":972,"low":973,"close":974},"2026-01-23",223,214.08,217.06,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":972},"2026-01-22",230.33,233.11,216.31,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-21",215.96,221.07,210.91,220.73,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-20",200.44,212.59,200,210.66,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-16",209.37,210.42,200.14,203.99,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-15",205,211.08,202.32,205.26,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-14",190.86,192.82,186.58,190.3,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-13",187.85,193.39,185,193.28,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":1020},"2026-01-12",183.4,188.71,185.92,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-09",180.68,186.71,180.52,186.08,{"symbol":5,"time":1028,"open":1029,"high":1029,"low":1030,"close":1031},"2026-01-08",181,174.09,178.98,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",180.31,183.33,179.57,183.22,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1040,"close":1042},"2026-01-06",177.34,185.09,183.5,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-05",172.05,176.37,170.76,176.19,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1051,"close":1053},"2026-01-02",164.54,169.54,168.36,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-31",162.11,162.43,159.56,159.8,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-30",163.15,163.84,161.6,161.82,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-29",162.04,163.7,160.74,162.81,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-26",164.45,164.87,162.68,164.19,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-24",163.06,164.4,161.13,163.4,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-23",160.3,164.03,160,162.92,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-22",162.49,163.5,160.02,161.99,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1098,"close":1058},"2025-12-19",157.61,161.08,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-18",155.36,158.28,153.55,157.01,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-17",157.67,158.25,146.9,148.7,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-16",159.62,160.78,154.19,156.25,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-15",159.26,160.55,156.93,159.31,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-12",164.37,165.89,153.12,155.77,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-11",166.49,168.49,163,166.8,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-10",165.05,170.37,164.83,167.88,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",164.15,166.95,162.65,165.19,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1081},"2025-12-08",164.82,167.27,162.78,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-05",165,165.95,162.15,162.94,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-04",161.44,164.06,160.56,163.35,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1083},"2025-12-03",161.25,164.79,158.88,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-02",158.81,162.85,156.86,160.97,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-12-01",155.96,158.7,154,155.94,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-28",153.11,156.49,152,156.39,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-26",150.76,154.36,148.64,152.02,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-25",149.12,150.39,145.03,149,{"symbol":5,"time":1201,"open":1202,"high":1190,"low":1202,"close":1203},"2025-11-24",144,149.95,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1202},"2025-11-21",138.24,144.45,134.74,{"symbol":5,"time":1210,"open":1211,"high":1211,"low":1212,"close":1213},"2025-11-20",149.47,137.95,138.49,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-19",142.22,147.29,141,143.86,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-18",139.29,144.62,137.03,140.38,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-17",141.16,145.17,138.74,141.71,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-14",138.76,146.21,138.36,142.74,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-13",151.84,152.5,140.99,144.11,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-12",156,157.04,151.47,153.17,{"symbol":5,"time":1251,"open":1252,"high":1252,"low":1186,"close":1253},"2025-11-11",158.03,152.63,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-10",158.5,160.18,154.74,158.9,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-07",152.8,155.79,145.27,154.8,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-06",147.23,157.23,146.53,155.25,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-05",139.56,144.31,138.17,139.92,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-04",139.73,142.11,136.95,137.2,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-03",143.93,146.81,142.2,145.47,{"symbol":5,"time":1291,"open":1218,"high":1292,"low":1293,"close":1294},"2025-10-31",144.8,140,143.71,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-30",141.39,142.73,138.55,139.31,{"symbol":5,"time":1302,"open":1202,"high":1303,"low":1304,"close":1305},"2025-10-29",146,139.86,141.4,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-28",143.54,143.66,140.26,140.48,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-27",146.16,147.31,144.95,145.01,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-24",143,146.84,142,142.94,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-23",132.4,142.34,132.28,140.65,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-22",138.68,141.06,130.72,134.42,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-21",140.49,141.8,139.52,140.73,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1344,"close":1346},"2025-10-20",137.87,142.33,141.58,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-17",136.16,137.72,134.61,136.52,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-16",138.05,139.1,135.19,137.75,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-15",136.21,137.5,133.86,136.42,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-14",127.83,135.48,126.92,132.68,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-13",129.45,133.77,127.77,133.03,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-10",134.93,135.5,120.91,121.26,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-09",133.33,134.71,130.56,134.26,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-08",129.84,134.23,128.38,132.97,{"symbol":5,"time":1396,"open":1397,"high":1397,"low":1398,"close":1399},"2025-10-07",140.56,128.71,128.84,{"symbol":5,"time":1401,"open":1402,"high":1288,"low":1403,"close":1404},"2025-10-06",140.63,138.4,139.47,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-03",136.62,140.33,136.28,137.86,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-02",134.65,137.14,132.67,136.54,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1419,"close":1421},"2025-10-01",122.14,131.54,131.28,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-30",122.43,124.34,121.73,123.77,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1419},"2025-09-29",123.73,123.78,121.97,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-26",122.12,123.71,120.12,121.81,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-25",120.59,123.95,119.62,122.25,{"symbol":5,"time":1446,"open":1447,"high":1447,"low":1448,"close":1449},"2025-09-24",129.23,123.6,123.94,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-23",129,130.91,127.07,128.52,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-22",128.82,131.74,127.78,127.9,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-19",130,131,126.37,128.62,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-18",124,132.44,123.8,129.92,{"symbol":5,"time":1475,"open":1476,"high":1435,"low":1477,"close":1478},"2025-09-17",118.32,115.74,119.44,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-16",118.11,119.24,116.39,118.35,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-15",115.54,118.21,114.89,116.38,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-12",115.65,116.32,114.36,115.1,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1499,"close":1501},"2025-09-11",110.6,116.11,116,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1499},"2025-09-10",108.05,112.14,107.65,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-09",109.36,110.05,107.02,108.29,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-08",105.8,109.1,104.05,109.02,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-05",103,104.77,102.14,104.49,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-04",99.57,102.08,98.81,101.72,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-03",101.84,102.45,98.59,100.24,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-09-02",99.85,102.01,97.5,101.95,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-29",106.33,106.96,102.24,103.34,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-28",106.4,107.84,105.31,107.52,{"symbol":5,"time":1556,"open":1557,"high":1557,"low":1558,"close":1559},"2025-08-27",106.55,105.04,105.68,{"symbol":5,"time":1561,"open":1562,"high":1552,"low":1563,"close":1557},"2025-08-26",106.25,106.16,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-25",105,106.83,103.19,106.22,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1572,"close":1574},"2025-08-22",100.2,106.35,105.25,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-21",98.37,99.69,97.79,99.42,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-20",100.35,100.76,97.3,99.37,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-19",101.86,102.19,99.93,100.68,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1583,"close":1597},"2025-08-18",100.38,102,101.1,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-15",102.79,103.59,99.94,100.22,{"symbol":5,"time":1605,"open":1606,"high":1574,"low":1607,"close":1608},"2025-08-14",101.78,101.18,104.73,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-13",104.14,106.19,103.15,104.36,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-12",99.65,103.61,97.62,103.45,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-11",99.86,101.85,98,98.17,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1586},"2025-08-08",99.55,100.47,98.55,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-07",97.15,100.71,95.54,98.77,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-06",91.39,91.74,88.49,89.62,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-05",94.61,96.01,90.41,92.02,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-04",93.67,94.68,93.02,94,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-01",92.1,94.27,90.38,92.75,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-31",97.42,97.98,93.86,95.18,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-30",102.88,103.14,99.31,100.42,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-29",103.65,104.8,100.13,101.65,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-28",101.44,103.25,100.66,102.33,{"symbol":5,"time":1687,"open":1688,"high":1539,"low":1689,"close":1690},"2025-07-25",99.01,98.01,99.5,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-24",99.44,100.57,97.92,99.54,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1629},"2025-07-23",102.93,103.12,98.83,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1595,"close":1706},"2025-07-22",103.32,104.21,102.42,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1548},"2025-07-21",105.69,107.31,103.16,{"symbol":5,"time":1713,"open":1714,"high":1714,"low":1715,"close":1716},"2025-07-18",105.29,102.58,104.71,{"symbol":5,"time":1718,"open":1706,"high":1719,"low":1720,"close":1721},"2025-07-17",104.43,101.57,103.94,{"symbol":5,"time":1723,"open":1724,"high":1724,"low":1725,"close":1726},"2025-07-16",102.48,98.07,101.97,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-15",106.79,107.61,103.85,103.92,{"symbol":5,"time":1734,"open":1735,"high":1735,"low":1736,"close":1737},"2025-07-14",105.48,102.22,104.68,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-11",105.1,106.89,105.01,106.45,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-10",105.5,107.88,104.38,107,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-09",104.16,106.07,103.39,105.78,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-08",103.46,106.66,102.49,104.53,{"symbol":5,"time":1763,"open":1764,"high":1716,"low":1765,"close":1766},"2025-07-07",102.44,101.92,102.18,{"symbol":5,"time":1768,"open":1769,"high":1735,"low":1704,"close":1770},"2025-07-03",104.32,104.56,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1630,"close":1775},"2025-07-02",100.5,104.72,104.62,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-01",97.81,102.41,97.16,100.72,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-30",100.41,100.61,98.82,99.36,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-27",100.27,100.8,98.21,100.21,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1790},"2025-06-26",99.48,100.51,98.25,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-25",98.52,98.97,97.11,98.66,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-24",94.88,98.42,94.73,97.82,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-23",90.05,92.24,89.02,92.07,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-20",92.98,93.4,88.86,90.71,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-18",92.64,93.53,91.81,92.17,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-17",92.79,94.62,91.95,92.01,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-16",91.28,93.99,90.91,93.61,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-13",90.52,92.36,89.09,89.37,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-12",92.95,94.6,92.35,93.75,{"symbol":5,"time":1854,"open":1855,"high":1855,"low":1856,"close":1652},"2025-06-11",96.12,92.52,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-10",92.19,95,92.06,94.15,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-09",90.2,92.83,89.79,91.59,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-06",89,90.26,88.46,88.64,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-05",88.3,89.31,86.05,87.16,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-04",86.59,88.73,86.26,87.88,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-03",82.47,86.61,81.27,86.14,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-02",81.78,83.14,80.22,82.49,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-30",83.79,84.11,80.54,82.19,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-29",87.82,87.91,84.85,85.4,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-28",87.64,87.66,84.88,85.29,{"symbol":5,"time":1918,"open":1890,"high":1919,"low":1920,"close":1921},"2025-05-27",88.43,84.56,87.45,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-23",82.16,84.13,81.6,83.82,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1925,"close":1932},"2025-05-22",84.82,86.64,84.89,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-21",88.05,88.88,84.28,85.16,{"symbol":5,"time":1940,"open":1941,"high":1643,"low":1942,"close":1943},"2025-05-20",89.22,87.73,89.56,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1873},"2025-05-19",87.31,88.81,87.26,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-16",90.94,91.24,89.23,90.66,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-15",91.42,93.32,90.24,91.19,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1833,"close":1965},"2025-05-14",93.52,94.53,93.94,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1958},"2025-05-13",90.81,93.77,90.61,{"symbol":5,"time":1972,"open":1948,"high":1973,"low":1974,"close":1975},"2025-05-12",91,86.86,90.75,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1978,"close":1980},"2025-05-09",78.62,80.7,80.05,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-08",74.03,79.84,73.21,77.29,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-07",72.86,74.64,71.49,74.3,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-06",72.96,73.9,71.89,72.67,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-05",74.73,75.97,74.15,74.47,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2007,"close":2009},"2025-05-02",73.51,77.31,75.83,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-01",71.81,73.8,70.51,71.63,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-30",69.71,70.41,67.87,70.14,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-29",72.72,73.46,71.35,71.44,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-28",73.7,74.68,71.8,73.98,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-25",72.88,75.49,72.8,74.08,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-24",69.85,74.46,69.15,74.13,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-23",67.89,71.39,67.35,67.91,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-22",61.48,63.2,61,62.86,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-21",62.15,62.32,58.85,60.33,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-17",63.86,64.29,62.26,63.72,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-16",64.11,65.67,60.61,63.69,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-15",68.28,69.05,66.37,67.18,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-14",67.99,69.5,65.32,68.48,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-11",63.35,66.23,61.97,65.53,{"symbol":5,"time":2095,"open":2096,"high":2044,"low":2097,"close":2098},"2025-04-10",69.09,61.17,64.24,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-09",59.64,75.3,58.43,73.2,{"symbol":5,"time":2106,"open":2080,"high":2107,"low":2108,"close":2109},"2025-04-08",68.06,56.46,58.78,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-07",57.19,69.42,56.62,62.99,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-04",60.6,62.6,54.84,60.29,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-03",76.66,77.24,64.03,64.27,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-02",78.58,82.85,78.32,81.28,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-01",79.45,80.96,77.65,80.27,{"symbol":5,"time":2141,"open":2142,"high":1979,"low":2143,"close":2144},"2025-03-31",79.93,77.86,80.15,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-28",84.05,84.52,80.77,81.59,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":1930},"2025-03-27",86.94,87.96,83.92,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":1913},"2025-03-26",89.98,91.21,86.7,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-25",91.75,92,89.7,90.21,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2169,"close":2171},"2025-03-24",90.36,92.82,91.45,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-21",88.59,89.54,87.08,88.17,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-20",90.12,92.22,89.55,90.57,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":1914,"close":2188},"2025-03-19",88.04,93.31,91.54,{"symbol":5,"time":2190,"open":2186,"high":2191,"low":2192,"close":2193},"2025-03-18",88.76,86.91,87.76,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-17",86.01,90.14,85.74,88.91,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-14",82.78,86.49,82.59,86.32,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-13",80.65,82.14,79.1,81.24,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-12",80.99,82.27,79.29,81.02,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-11",78.81,80.52,76.37,78.89,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-10",82.96,83.38,77.9,78.95,{"symbol":5,"time":2231,"open":2232,"high":1938,"low":2233,"close":1932},"2025-03-07",83.36,80.36,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-06",83.35,84.87,82.08,82.52,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-05",86.45,86.63,82.71,86.06,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-04",85.44,87.8,82.11,85.53,{"symbol":5,"time":2253,"open":2254,"high":1831,"low":2255,"close":2256},"2025-03-03",92.46,84.97,85.63,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-28",91.79,94.66,90.07,91.82,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-27",97.52,98.51,91.07,91.17,{"symbol":5,"time":2270,"open":1664,"high":2271,"low":2272,"close":2273},"2025-02-26",98.86,96.4,97.24,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-25",99.84,100.37,95.62,96.04,{"symbol":5,"time":2281,"open":2282,"high":2282,"low":2283,"close":2284},"2025-02-24",103.5,99.81,99.9,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":1540,"close":2289},"2025-02-21",108.04,108.12,103.09,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2292,"close":2294},"2025-02-20",106.71,110.47,107.85,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-19",105.11,107.63,104.46,106.82,{"symbol":5,"time":2302,"open":1558,"high":2303,"low":1521,"close":2304},"2025-02-18",107.17,105.47,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-14",103.3,105.3,102.4,103.67,{"symbol":5,"time":2312,"open":1740,"high":2313,"low":2314,"close":2315},"2025-02-13",107.75,103.08,103.84,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-12",108.18,111.31,107.81,111.2,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-11",110.59,112.85,108.92,110.64,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-10",109.85,113.05,109.81,112.84,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-07",111.66,112.38,108.51,109.38,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1499,"close":2344},"2025-02-06",110.75,113.01,111.94,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-05",111.16,112.71,110.11,111.53,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2353,"close":2355},"2025-02-04",111.02,113.82,111.86,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-02-03",109.32,112.8,108.31,111.13,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-31",113.17,117.1,112.77,113.28,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-30",110.09,113.63,109.26,112.98,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-29",108.9,110.23,106.6,108.45,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-28",108.5,108.79,106.2,107.34,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-27",113.71,118.36,105.03,108.53,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-24",119.6,119.86,116.82,117.5,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-23",119.79,121.22,118.26,119.68,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-22",122.85,125.33,122.55,122.69,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-21",120.76,123.65,119.55,122.24,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-17",119.73,120.93,117.38,120.11,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-16",116.26,120.03,115.61,117.23,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2343,"close":2432},"2025-01-15",113.92,115.7,114.05,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-14",110.3,111.91,109.13,111.11,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-13",107.11,109.97,105.34,109.73,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-10",109.78,110.16,107.2,109.07,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2347},"2025-01-08",111.95,112.63,109.14,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-07",115.5,116.63,111.96,112.86,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-06",112.02,116.46,111.69,114.59,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2025-01-03",106.61,108.8,105.22,108.3,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-02",105.42,107.68,105.26,106.02,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-31",104.67,106.01,103.64,104.39,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-30",104.55,104.91,102.28,104.07,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-27",106.9,107.41,104.64,106.18,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2500,"close":2494},"2024-12-26",105.91,108.1,{"symbol":5,"time":2503,"open":2504,"high":1506,"low":2505,"close":2506},"2024-12-24",106.63,105.81,107.53,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-23",103.9,106.58,103.7,106.24,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-20",101.91,105.62,101.25,103.53,{"symbol":5,"time":2520,"open":1769,"high":2521,"low":1766,"close":2522},"2024-12-19",105.85,102.52,{"symbol":5,"time":2524,"open":2438,"high":2348,"low":2525,"close":1752},"2024-12-18",103.62,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-17",109.91,112.51,109,109.9,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-16",111.52,113.38,109.52,110.86,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2453,"close":2542},"2024-12-13",114.5,115.18,112.55,{"symbol":5,"time":2544,"open":2337,"high":2545,"low":2546,"close":2547},"2024-12-12",114.41,111.63,112.9,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-11",113.23,114.84,111.87,113.56,{"symbol":5,"time":2555,"open":2556,"high":2556,"low":2557,"close":2558},"2024-12-10",114.8,109.87,110.91,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-09",113.98,117.46,113.48,114.35,{"symbol":5,"time":2566,"open":2388,"high":2567,"low":2568,"close":2569},"2024-12-06",115.58,113.3,114.6,{"symbol":5,"time":2571,"open":2396,"high":2572,"low":2573,"close":2574},"2024-12-05",117.45,112.7,113.37,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2465,"close":2579},"2024-12-04",118.16,118.43,116.83,{"symbol":5,"time":2581,"open":2582,"high":2389,"low":2583,"close":2584},"2024-12-03",115.91,115.79,116.87,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2587,"close":2589},"2024-12-02",113.41,119.37,117.93,{"symbol":5,"time":2591,"open":2592,"high":2465,"low":2593,"close":2594},"2024-11-29",113.96,113.35,113.64,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-27",113.08,113.43,109.69,112.36,{"symbol":5,"time":2602,"open":2603,"high":2603,"low":2604,"close":2605},"2024-11-26",116.99,112.16,113.15,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-25",117.61,118.92,115.68,116.49,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-22",113.61,114.98,112.61,114.92,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2455,"close":2388},"2024-11-21",109.64,114.42,{"symbol":5,"time":2623,"open":1729,"high":2624,"low":2625,"close":2626},"2024-11-20",108.39,106.21,108.35,{"symbol":5,"time":2628,"open":2303,"high":2629,"low":2630,"close":2631},"2024-11-19",108.48,105.92,108.38,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2501},"2024-11-18",105.23,108.27,104.84,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":1735},"2024-11-15",110.07,112.13,105.18,{"symbol":5,"time":2643,"open":2367,"high":2644,"low":2645,"close":2646},"2024-11-14",113.85,111.47,112.92,{"symbol":5,"time":2648,"open":2542,"high":2649,"low":2650,"close":2344},"2024-11-13",113.18,111.22,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-12",113.88,114.9,110.92,112.91,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-11",115.8,115.93,111.99,114.17,{"symbol":5,"time":2664,"open":2665,"high":2396,"low":2666,"close":2667},"2024-11-08",115.75,114.13,116.29,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-07",117.75,117.85,113.06,115.64,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-11-06",102.27,104.11,101.87,103.29,{"symbol":5,"time":2681,"open":1527,"high":2682,"low":2683,"close":2684},"2024-11-05",101.01,99.16,100.94,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":1527},"2024-11-04",99.77,101.33,99.45,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-01",100.55,102.12,100.1,100.6,{"symbol":5,"time":2697,"open":1724,"high":2698,"low":2699,"close":2700},"2024-10-31",102.59,98.04,99.33,{"symbol":5,"time":2702,"open":2309,"high":2703,"low":1590,"close":2704},"2024-10-30",104.41,102.32,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2517,"close":2709},"2024-10-29",102.29,105.63,105.35,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-28",101.56,103.88,100.95,102.46,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2714},"2024-10-25",100.91,101.9,100.14,{"symbol":5,"time":2722,"open":2723,"high":2276,"low":1625,"close":2724},"2024-10-24",99.25,99.38,{"symbol":5,"time":2726,"open":2727,"high":1797,"low":2728,"close":2729},"2024-10-23",99.66,97.54,98.6,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-22",100.74,100.79,99.35,99.88,{"symbol":5,"time":2737,"open":2693,"high":2738,"low":2277,"close":2739},"2024-10-21",102.6,101.09,{"symbol":5,"time":2741,"open":1683,"high":2742,"low":2743,"close":2744},"2024-10-18",104.31,102.21,102.7,{"symbol":5,"time":2746,"open":2747,"high":2500,"low":2748,"close":2749},"2024-10-17",105.52,102.3,102.54,{"symbol":5,"time":2751,"open":2384,"high":2384,"low":2752,"close":2753},"2024-10-16",103.31,103.48,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-15",112.12,113.24,103.06,103.97,{"symbol":5,"time":2761,"open":2762,"high":2593,"low":2763,"close":2454},"2024-10-14",109.76,109.53,{"symbol":5,"time":2765,"open":1569,"high":2766,"low":1569,"close":2767},"2024-10-11",109.8,109.4,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":1746,"close":2772},"2024-10-10",106.42,107.83,107.03,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-10-09",107.73,110.01,106.92,108.95,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2443,"close":2783},"2024-10-08",106.38,107.95,107.07,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2478,"close":2788},"2024-10-07",105.61,107.55,106.78,{"symbol":5,"time":2790,"open":2791,"high":2791,"low":2792,"close":2793},"2024-10-04",108.15,104.82,105.86,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":1732,"close":2798},"2024-10-03",103.99,106.36,104.89,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2521},"2024-10-02",105.44,107.56,104.26,{"symbol":5,"time":2805,"open":2376,"high":2806,"low":2807,"close":2808},"2024-10-01",109.19,104.04,104.52,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-30",108.91,110.03,106.94,108.71,{"symbol":5,"time":2816,"open":2817,"high":2817,"low":2818,"close":2819},"2024-09-27",114.12,109.89,110.31,{"symbol":5,"time":2821,"open":2822,"high":2426,"low":2823,"close":2367},"2024-09-26",113.73,109.7,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2802,"close":2828},"2024-09-25",108.86,110.13,108.46,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-09-24",111,111.49,108.69,109.23,{"symbol":5,"time":2836,"open":2837,"high":2355,"low":2838,"close":2839},"2024-09-23",110.83,109.17,109.45,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2834,"close":2844},"2024-09-20",111.83,113.12,109.88,{"symbol":5,"time":2846,"open":2847,"high":2567,"low":2848,"close":2849},"2024-09-19",113,110.65,114.1,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":1552},"2024-09-18",109.82,112.15,107.4,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2782,"close":1516},"2024-09-17",110.25,110.99,{"symbol":5,"time":2860,"open":2861,"high":2767,"low":2793,"close":2473},"2024-09-16",108.24,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-13",109.63,112.95,109.33,111.85,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2294},"2024-09-12",111.34,111.51,107.37,{"symbol":5,"time":2874,"open":2813,"high":2875,"low":2876,"close":1505},"2024-09-11",112.4,105.73,{"symbol":5,"time":2878,"open":2879,"high":2879,"low":2482,"close":2880},"2024-09-10",107.15,105.82,{"symbol":5,"time":2882,"open":2883,"high":2495,"low":2884,"close":2885},"2024-09-09",106.59,104.9,105.58,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":1719},"2024-09-06",108,108.2,104,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2382},"2024-09-05",107.36,110.61,106.53,{"symbol":5,"time":2897,"open":1551,"high":2898,"low":1714,"close":2899},"2024-09-04",110.5,108.74,{"symbol":5,"time":2901,"open":2902,"high":2902,"low":2903,"close":2904},"2024-09-03",115.97,107.01,107.44,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-30",120.05,120.49,117.49,119.23,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-29",117.36,121.21,116.81,117.19,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-28",117.83,118.93,114.4,116.25,{"symbol":5,"time":2924,"open":2925,"high":1478,"low":2926,"close":2927},"2024-08-27",117,115.72,118.75,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-26",120.78,121.2,117.58,117.97,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2578,"close":2938},"2024-08-23",118.54,121.9,121.68,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2584},"2024-08-22",121.41,121.46,116.15,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-21",118.52,121.65,117.26,121.02,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-08-20",119.08,120.81,115.89,117.07,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-19",118.86,120.57,116.75,120.38,{"symbol":5,"time":2963,"open":2964,"high":1441,"low":1481,"close":2965},"2024-08-16",118.51,119.09,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-15",117.53,121.8,116.84,120.23,{"symbol":5,"time":2973,"open":2579,"high":2579,"low":2974,"close":2975},"2024-08-14",113.42,113.91,{"symbol":5,"time":2977,"open":2894,"high":2978,"low":2979,"close":2980},"2024-08-13",116.1,110.04,115.4,{"symbol":5,"time":2982,"open":2838,"high":2870,"low":2771,"close":2983},"2024-08-12",109.58,{"symbol":5,"time":2985,"open":1749,"high":2986,"low":1746,"close":2987},"2024-08-09",109.08,108.13,{"symbol":5,"time":2989,"open":2987,"high":2990,"low":2991,"close":2442},"2024-08-08",110.28,103.68,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2679,"close":2996},"2024-08-07",110,110.49,103.52,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":2770},"2024-08-06",105.59,110.4,104.47,{"symbol":5,"time":3003,"open":3004,"high":2826,"low":3005,"close":3006},"2024-08-05",100.65,100.31,104.94,{"symbol":5,"time":3008,"open":2994,"high":3009,"low":3010,"close":3011},"2024-08-02",111.1,104.86,106.56,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":2333,"close":3016},"2024-08-01",123.46,124.99,114.75,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-31",124.35,127.65,122,125.9,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-30",124.16,125.88,117.65,119.26,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-29",126.32,128.2,123.26,123.5,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-07-26",124.22,126.55,122.9,124.57,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":2964,"close":2418},"2024-07-25",122.13,124.79,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-24",128.57,129.77,123.11,123.4,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-23",131.16,133.05,130.64,131.48,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":1471},"2024-07-22",129.04,132.81,128.01,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-19",128.79,129.01,125.07,125.3,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":1458},"2024-07-18",134.87,135.39,127.22,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-17",140.19,141.45,132.22,132.58,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-16",144.4,145.59,142.57,144.6,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-15",143.1,145.48,141.66,142.66,{"symbol":5,"time":3092,"open":1288,"high":3093,"low":3094,"close":3095},"2024-07-12",147.4,140.72,143.52,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-11",144.78,145.31,140.03,141.11,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-10",137.42,142.65,136.96,142.35,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-09",136.01,136.1,133.99,135.06,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-08",135.2,137.15,135.17,136.06,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-05",135.36,136.43,132.96,134.07,{"symbol":5,"time":3127,"open":3128,"high":3123,"low":1328,"close":3129},"2024-07-03",132.88,134.95,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3132,"close":3134},"2024-07-02",129.11,132.82,132.69,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-07-01",130.39,130.97,126.27,129.49,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-28",131.31,134.91,128.83,130.58,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-06-27",130.59,131.65,128.19,130.08,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-06-26",128.87,131.08,128.1,129.96,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-25",129.56,133,127.67,129.64,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":1458},"2024-06-24",130.44,132.47,128.69,{"symbol":5,"time":3171,"open":3172,"high":1326,"low":3173,"close":3174},"2024-06-21",131.34,128.22,131.4,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-20",134.99,136.22,130.82,131.97,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-18",135.88,139.2,134.92,137.16,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-17",133.7,136.89,132.57,136.19,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":1374},"2024-06-14",132.84,134.46,131.45,{"symbol":5,"time":3199,"open":1386,"high":3200,"low":3201,"close":3202},"2024-06-13",136.53,133.65,135.78,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-06-12",134.18,138.69,133.91,136.12,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":1464},"2024-06-11",130.01,130.75,127.97,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-10",126.38,132.04,126.08,131.02,{"symbol":5,"time":3221,"open":3222,"high":1473,"low":3223,"close":3032},"2024-06-07",128.67,125.77,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-06",131.27,132,129.15,129.44,{"symbol":5,"time":3231,"open":3232,"high":3077,"low":3233,"close":3234},"2024-06-05",125.89,125.48,132.09,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":2413},"2024-06-04",125.37,126,122.65,{"symbol":5,"time":3241,"open":3242,"high":1464,"low":3243,"close":3244},"2024-06-03",129.41,125.59,126.18,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":2969,"close":3249},"2024-05-31",129.78,130.68,126.59,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-30",127.11,130.12,125.85,129.37,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-29",128,128.66,125.8,126.72,{"symbol":5,"time":3263,"open":3264,"high":3264,"low":1373,"close":3265},"2024-05-28",132.65,130.78,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-24",129.26,132.54,127.48,131.01,{"symbol":5,"time":3273,"open":3274,"high":3274,"low":3275,"close":3276},"2024-05-23",135,126.9,128.53,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-22",133.41,134.55,130.65,131.91,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-21",130.31,132.86,130.04,131.83,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3291,"close":3293},"2024-05-20",128.99,134.8,132.61,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-17",128.88,129.1,126.41,128.25,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3302},"2024-05-16",128.14,129.88,127.33,{"symbol":5,"time":3306,"open":3298,"high":3297,"low":3307,"close":3308},"2024-05-15",125.71,128.75,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-14",118.99,124.73,118.71,124.55,{"symbol":5,"time":3316,"open":1470,"high":3317,"low":3318,"close":3313},"2024-05-13",124.43,118.45,{"symbol":5,"time":3320,"open":1464,"high":3321,"low":3322,"close":3323},"2024-05-10",130.7,128.42,130.5,{"symbol":5,"time":3325,"open":3326,"high":1464,"low":3327,"close":3328},"2024-05-09",129.75,123.62,127.62,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-08",121.18,123.91,120.83,123.38,{"symbol":5,"time":3336,"open":3026,"high":3337,"low":3338,"close":3339},"2024-05-07",126.57,123.14,123.32,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-06",123.63,125.06,122.53,124.93,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-03",121.86,123.74,121.11,122.02,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-02",117.64,119.19,115.13,117.98,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-01",117.6,121.24,114.53,115.14,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-30",122.06,124.36,118.77,118.98,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":2400,"close":3374},"2024-04-29",120.37,123.19,123.12,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-26",117.03,121.88,116.3,120.75,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":2640,"close":3385},"2024-04-25",112.87,117.68,116.27,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-24",114.21,114.79,111.21,113.78,{"symbol":5,"time":3393,"open":2819,"high":3394,"low":1516,"close":3395},"2024-04-23",114.33,112.56,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-04-22",109.42,111.36,107.51,109.72,{"symbol":5,"time":3403,"open":3404,"high":2875,"low":3405,"close":3406},"2024-04-19",111.68,107.19,108.17,{"symbol":5,"time":3408,"open":2849,"high":3409,"low":3410,"close":3411},"2024-04-18",116.23,111.75,112.09,{"symbol":5,"time":3413,"open":3414,"high":3414,"low":3415,"close":2556},"2024-04-17",120.5,114.09,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-16",119.54,120.98,118.23,120.48,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3414},"2024-04-15",124.76,124.95,119.58,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-12",124.58,127.6,122.2,122.71,{"symbol":5,"time":3434,"open":3254,"high":3435,"low":3436,"close":3437},"2024-04-11",128.27,123.79,127.35,{"symbol":5,"time":3439,"open":3233,"high":3440,"low":3441,"close":1425},"2024-04-10",127.64,123.87,{"symbol":5,"time":3443,"open":3444,"high":3219,"low":3445,"close":1373},"2024-04-09",130.2,127.68,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-08",129.63,129.76,127.55,128.44,{"symbol":5,"time":3453,"open":3308,"high":3454,"low":3455,"close":3456},"2024-04-05",130.03,127.75,128.56,{"symbol":5,"time":3458,"open":3196,"high":3274,"low":3459,"close":3460},"2024-04-04",127.58,128.3,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3463,"close":3465},"2024-04-03",128.17,133.83,132.64,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-02",130.55,130.62,128.46,130.05,{"symbol":5,"time":3473,"open":3162,"high":3474,"low":3475,"close":3191},"2024-04-01",135.51,131.67,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3212,"close":3162},"2024-03-28",131.46,133.1,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3249,"close":3484},"2024-03-27",128.12,132.33,131.92,{"symbol":5,"time":3486,"open":3038,"high":3487,"low":3488,"close":3489},"2024-03-26",127.43,124.89,126.51,{"symbol":5,"time":3491,"open":3492,"high":1454,"low":3492,"close":3493},"2024-03-25",124.91,125.62,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-22",126.87,127.72,125,126.79,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3487,"close":3504},"2024-03-21",127.45,132.16,127.5,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3040},"2024-03-20",120.29,125.45,118.97,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-19",118.65,121.13,117.29,120.19,{"symbol":5,"time":3517,"open":3518,"high":3349,"low":2907,"close":3519},"2024-03-18",123.2,120.21,{"symbol":5,"time":3521,"open":3513,"high":3522,"low":3523,"close":2914},"2024-03-15",123.51,120.61,{"symbol":5,"time":3525,"open":3526,"high":3238,"low":3527,"close":3528},"2024-03-14",125.2,121.27,122.59,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-03-13",127.28,128.32,123.48,124.82,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":1398},"2024-03-12",128.96,129.5,126.63,{"symbol":5,"time":3541,"open":3038,"high":3455,"low":3542,"close":3543},"2024-03-11",125.52,127.49,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-08",133.87,134.7,127.95,128.07,{"symbol":5,"time":3551,"open":3308,"high":3552,"low":3308,"close":3553},"2024-03-07",133.75,133.36,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3556,"close":3558},"2024-03-06",126.1,129.72,128.47,{"symbol":5,"time":3560,"open":3498,"high":3561,"low":3562,"close":3563},"2024-03-05",125.93,122.49,124.18,{"symbol":5,"time":3565,"open":3566,"high":3451,"low":3567,"close":3568},"2024-03-04",127.52,126.3,126.85,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-03-01",122.89,128.06,121.17,126.53,{"symbol":5,"time":3576,"open":2419,"high":3577,"low":3578,"close":3579},"2024-02-29",123.06,120.73,122.76,{"symbol":5,"time":3581,"open":2589,"high":3582,"low":3384,"close":3583},"2024-02-28",119.75,119.42,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-02-27",121.39,121.63,118.83,119.45,{"symbol":5,"time":3591,"open":1382,"high":3592,"low":3593,"close":3333},"2024-02-26",122.92,120.41,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3368,"close":2425},"2024-02-23",123.35,123.45,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-22",122.64,124.71,121.83,123.59,{"symbol":5,"time":3605,"open":2909,"high":3606,"low":3607,"close":3608},"2024-02-21",119.22,116.59,119.16,{"symbol":5,"time":3610,"open":3021,"high":3373,"low":3611,"close":3612},"2024-02-20",118.59,119.53,{"symbol":5,"time":3614,"open":1470,"high":3497,"low":3615,"close":3616},"2024-02-16",123.36,124.74,{"symbol":5,"time":3618,"open":3571,"high":3015,"low":3619,"close":3620},"2024-02-15",121.42,123.85,{"symbol":5,"time":3622,"open":3606,"high":3623,"low":3624,"close":3625},"2024-02-14",122.73,118.15,122.15,{"symbol":5,"time":3627,"open":3628,"high":2609,"low":3629,"close":3630},"2024-02-13",114.69,114.37,117.05,{"symbol":5,"time":3632,"open":3612,"high":3633,"low":3634,"close":3372},"2024-02-12",123,118.58,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":2617,"close":3639},"2024-02-09",115.49,120.34,119.8,{"symbol":5,"time":3641,"open":2528,"high":3642,"low":3643,"close":3644},"2024-02-08",115.48,107.97,114.11,{"symbol":5,"time":3646,"open":3647,"high":3647,"low":2793,"close":2287},"2024-02-07",109.05,{"symbol":5,"time":3649,"open":3650,"high":3000,"low":2449,"close":1747},"2024-02-06",110.12,{"symbol":5,"time":3652,"open":2838,"high":3653,"low":3654,"close":3655},"2024-02-05",110.42,107.49,109.59,{"symbol":5,"time":3657,"open":3405,"high":3658,"low":3659,"close":3660},"2024-02-02",109.84,106.98,109.35,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":1563,"close":3665},"2024-02-01",107.28,108.6,108.25,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":1743},"2024-01-31",108.44,110.26,106.28,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":2349,"close":3675},"2024-01-30",111.6,112.17,110.19,{"symbol":5,"time":3677,"open":2837,"high":3678,"low":2455,"close":3679},"2024-01-29",112.66,112.6,{"symbol":5,"time":3681,"open":3682,"high":3395,"low":3683,"close":2827},"2024-01-26",112.44,109.27,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-25",115,115.27,112.58,113.62,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":2348},"2024-01-24",114,115.29,111.89,{"symbol":5,"time":3696,"open":3697,"high":2336,"low":2866,"close":2534},"2024-01-23",111.27,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":2382,"close":3702},"2024-01-22",108.88,110.94,110.53,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":1752,"close":3707},"2024-01-19",106.03,108.07,107.69,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-18",103.58,105.49,102.75,104.7,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":1786,"close":1597},"2024-01-17",100.48,101.23,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":1796,"close":3722},"2024-01-16",101,103.22,102.98,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-12",103.75,104.19,100.81,101.31,{"symbol":5,"time":3730,"open":3721,"high":1677,"low":3731,"close":3732},"2024-01-11",101.24,103.71,{"symbol":5,"time":3734,"open":3735,"high":1614,"low":3736,"close":3737},"2024-01-10",104.2,102.26,103.72,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3740,"close":1711},"2024-01-09",99.97,103.38,{"symbol":5,"time":3743,"open":3744,"high":1766,"low":1695,"close":3745},"2024-01-08",98.41,101.68,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-05",97.07,98.62,96.64,97.96,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-04",95.95,98.31,95.71,97.35,{"symbol":5,"time":3759,"open":3760,"high":1787,"low":3761,"close":1579},"2024-01-03",97.41,96.88,{"symbol":5,"time":3763,"open":3764,"high":2719,"low":3765,"close":3766},"2024-01-02",100.9,98.68,99.8,{"symbol":5,"time":3768,"open":1770,"high":1566,"low":2743,"close":3769},"2023-12-29",102.87,{"symbol":5,"time":3771,"open":1770,"high":3772,"low":2890,"close":2390},"2023-12-28",106.13,{"symbol":5,"time":3774,"open":1608,"high":1558,"low":2282,"close":1775},"2023-12-27",{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":2890},"2023-12-26",101.17,104.61,100.4,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-12-22",99.67,101.5,98.73,100.45,{"symbol":5,"time":3787,"open":1780,"high":3788,"low":3789,"close":3790},"2023-12-21",99.43,96.47,99.06,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-12-20",98.09,99.1,94.31,95.02,{"symbol":5,"time":3798,"open":3799,"high":1529,"low":3800,"close":3801},"2023-12-19",95.91,95.39,98.46,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-18",95.64,96.07,93.88,95.37,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":2262,"close":3812},"2023-12-15",93.98,96.43,96.13,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3815,"close":3817},"2023-12-14",90.9,99.79,99.14,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":1878},"2023-12-13",86.02,89.95,85.25,{"symbol":5,"time":3824,"open":3825,"high":2153,"low":3826,"close":3827},"2023-12-12",85.98,85.8,86.11,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-12-11",84.04,86.15,83.6,85.78,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-08",82.22,84.69,81.04,84.06,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-07",82.36,83.34,81.49,82.87,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":1895},"2023-12-06",82.45,84.15,81.53,{"symbol":5,"time":3852,"open":3853,"high":3853,"low":3854,"close":3855},"2023-12-05",83.19,80.84,81.07,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-12-04",82.62,83.98,82.21,83.91,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-12-01",82.23,84.26,81.76,84.19,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-11-30",82.69,82.88,81.18,82.55,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":2149,"close":2209},"2023-11-29",80.9,83.1,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-11-28",78.96,80.49,78.17,79.71,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-11-27",77.73,80.14,77.25,79.52,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3892,"close":3894},"2023-11-24",77.41,78.8,78.38,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-11-22",76.74,78.15,76.17,77.77,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-11-21",76.44,77.16,75.58,75.85,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-11-20",76.61,77.58,76.36,77.35,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-11-17",75.48,76.62,75.07,76.56,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-11-16",75.98,76.54,75.14,75.39,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-11-15",75.81,78.56,75.28,76.69,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3933,"close":3935},"2023-11-14",72.35,76.07,75.31,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-13",69.96,70.25,69.01,69.61,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-10",68.31,71.32,67.92,70.96,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-09",69.6,70.22,67.57,67.69,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-08",68.17,69.8,67.65,69.11,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-07",67.82,68.94,67.42,68.21,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":2048},"2023-11-06",68.6,68.9,67.04,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3973,"close":3975},"2023-11-03",67.12,69.25,68.47,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3978,"close":3980},"2023-11-02",63.64,67.63,66.16,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-01",65.2,65.85,63.44,65.8,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-31",65.3,66.06,64.46,65.66,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":2086},"2023-10-30",67.43,67.96,65.21,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-27",68.1,68.4,66.74,67.17,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-26",69.51,70.19,67.94,68.02,{"symbol":5,"time":4011,"open":2015,"high":4012,"low":4013,"close":4014},"2023-10-25",72.03,68.26,69.14,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-24",73.74,73.97,71.6,72.71,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-23",73.31,74.05,72,73.11,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-10-20",74.76,75.27,73.86,74.04,{"symbol":5,"time":4034,"open":4035,"high":4035,"low":4036,"close":4029},"2023-10-19",80.23,74.42,{"symbol":5,"time":4038,"open":2229,"high":3883,"low":4039,"close":4040},"2023-10-18",77.62,79.16,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-17",79.04,81.54,77.36,80.59,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":1903},"2023-10-16",79.47,80.97,79,{"symbol":5,"time":4053,"open":4054,"high":4054,"low":4055,"close":4056},"2023-10-13",82.44,78.91,79.4,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-12",84.25,84.76,81.11,81.87,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":2202,"close":4067},"2023-10-11",84.02,84.51,83.99,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-10",83.17,84.96,82.82,83.73,{"symbol":5,"time":4075,"open":4076,"high":2202,"low":4077,"close":4078},"2023-10-09",82.17,80.79,82.72,{"symbol":5,"time":4080,"open":3858,"high":4081,"low":4082,"close":2236},"2023-10-06",84.5,81.72,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":2236},"2023-10-05",86.22,86.51,82.95,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-04",85.36,86.41,84.21,86.04,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":3839,"close":4098},"2023-10-03",86.62,87.49,84.59,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4097},"2023-10-02",87.15,88.98,86.73,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4093,"close":4108},"2023-09-29",86.09,87.29,86.54,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4111,"close":4113},"2023-09-28",82.76,85.81,84.8,{"symbol":5,"time":4115,"open":3859,"high":4116,"low":4117,"close":4118},"2023-09-27",84.7,82.83,83.51,{"symbol":5,"time":4120,"open":4059,"high":4060,"low":4121,"close":4070},"2023-09-26",82.91,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4124,"close":4126},"2023-09-25",83.75,85.28,85.05,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-09-22",85.88,86.38,84.34,84.49,{"symbol":5,"time":4134,"open":3820,"high":4135,"low":4136,"close":1915},"2023-09-21",87.07,84.79,[4138,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4208,4213,4218,4223,4228,4233,4238,4241,4246,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4404,4409,4413,4418,4423,4427,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4490,4495,4500,4504,4509,4514,4518,4523,4528,4533,4538,4543,4548,4553,4557,4562,4567,4572,4576,4580,4585,4590,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4877,4882,4887,4892,4897,4902,4907,4912,4916,4921,4925,4930,4935,4940,4945,4950,4955,4959,4962,4967,4972,4976,4980,4983,4987,4991,4996,4999,5004,5009,5014,5019,5023,5028,5033,5037,5041,5045,5050,5055,5060,5064,5069,5073,5078,5083,5088,5093,5098,5102,5107,5112,5117,5122,5127,5132,5137,5142,5146,5150,5155,5158,5163,5168,5173,5178,5182,5184,5188,5193,5198,5202,5207,5211,5216,5221,5226,5229,5234,5239,5244,5249,5252,5257,5262,5267,5271,5276,5280,5285,5289,5294,5299,5304,5309,5314,5319,5324,5328,5332,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5385,5390,5395,5400,5405,5409],{"symbol":4139,"time":17,"open":4140,"high":4141,"low":4142,"close":4143},"SPY",761.31,762,757.97,761.69,{"symbol":4139,"time":23,"open":4145,"high":4146,"low":4147,"close":4148},763.15,763.57,759.96,762.6,{"symbol":4139,"time":29,"open":4150,"high":4151,"low":4152,"close":4153},759.5,761.67,749.6,754.05,{"symbol":4139,"time":35,"open":4155,"high":4156,"low":4157,"close":4158},760.12,760.35,756.15,757.39,{"symbol":4139,"time":40,"open":4160,"high":4161,"low":4162,"close":4163},759,763.52,757.93,760.88,{"symbol":4139,"time":46,"open":4165,"high":4166,"low":4167,"close":4168},764.72,766.38,763.6,764.29,{"symbol":4139,"time":52,"open":4170,"high":4171,"low":4172,"close":4173},758.03,760.11,756.64,757.83,{"symbol":4139,"time":58,"open":4175,"high":4176,"low":4177,"close":4178},764.08,764.47,760.94,762.4,{"symbol":4139,"time":63,"open":4180,"high":4181,"low":4182,"close":4183},769.07,769.7,765.14,765.96,{"symbol":4139,"time":69,"open":4185,"high":4186,"low":4187,"close":4188},772.01,772.87,769,770.19,{"symbol":4139,"time":75,"open":4190,"high":4191,"low":4192,"close":4193},767.9,774.03,767.45,773.17,{"symbol":4139,"time":81,"open":4195,"high":4196,"low":4197,"close":4198},762.45,766.43,761.73,765.16,{"symbol":4139,"time":87,"open":4200,"high":4201,"low":4202,"close":4203},762.01,764.67,759.48,761.78,{"symbol":4139,"time":93,"open":4205,"high":4206,"low":4165,"close":4207},767.33,768,767.05,{"symbol":4139,"time":99,"open":4209,"high":4210,"low":4211,"close":4212},771.76,775.3,768.31,769.35,{"symbol":4139,"time":104,"open":4214,"high":4215,"low":4216,"close":4217},768.5,772.36,767.16,771.1,{"symbol":4139,"time":110,"open":4219,"high":4220,"low":4221,"close":4222},764.73,767.35,763.93,766.08,{"symbol":4139,"time":116,"open":4224,"high":4225,"low":4226,"close":4227},766.16,766.78,763.05,765.91,{"symbol":4139,"time":121,"open":4229,"high":4230,"low":4231,"close":4232},764.78,765.22,762.08,763.47,{"symbol":4139,"time":127,"open":4234,"high":4235,"low":4236,"close":4237},766.05,767.85,764.17,765.72,{"symbol":4139,"time":133,"open":4183,"high":4239,"low":4240,"close":4148},768.15,762.04,{"symbol":4139,"time":139,"open":4242,"high":4243,"low":4244,"close":4245},770.36,772.47,768.1,769.06,{"symbol":4139,"time":144,"open":4247,"high":4248,"low":4249,"close":4192},768.7,769.5,766.92,{"symbol":4139,"time":150,"open":4251,"high":4252,"low":4253,"close":4254},776.18,776.78,772.51,772.67,{"symbol":4139,"time":156,"open":4256,"high":4257,"low":4258,"close":4259},778.54,778.8,775.43,776.34,{"symbol":4139,"time":161,"open":4261,"high":4262,"low":4263,"close":4264},774.87,779.37,774.11,777.88,{"symbol":4139,"time":167,"open":4266,"high":4267,"low":4268,"close":4269},774.71,774.9,771.28,772.49,{"symbol":4139,"time":173,"open":4271,"high":4272,"low":4273,"close":4274},774.53,774.61,769.2,770.56,{"symbol":4139,"time":179,"open":4276,"high":4277,"low":4278,"close":4279},772.6,775.05,771.62,773.03,{"symbol":4139,"time":185,"open":4281,"high":4282,"low":4283,"close":4284},771.02,773.92,769.61,773.26,{"symbol":4139,"time":191,"open":4286,"high":4287,"low":4288,"close":4289},770.21,771.82,767.46,768.56,{"symbol":4139,"time":197,"open":4291,"high":4292,"low":4293,"close":4294},775.85,776.85,769.51,769.79,{"symbol":4139,"time":203,"open":4296,"high":4297,"low":4298,"close":4299},760.63,773.41,760.52,771.33,{"symbol":4139,"time":209,"open":4301,"high":4302,"low":4303,"close":4304},749.44,758.58,748.8,757.67,{"symbol":4139,"time":214,"open":4306,"high":4307,"low":4308,"close":4309},744.68,748.9,737.68,747.03,{"symbol":4139,"time":220,"open":4311,"high":4312,"low":4313,"close":4314},736.05,742.45,734.59,741.69,{"symbol":4139,"time":226,"open":4316,"high":4317,"low":4318,"close":4319},739.97,742.68,729.1,729.46,{"symbol":4139,"time":232,"open":4321,"high":4322,"low":4323,"close":4324},739.19,742.79,735.98,740.86,{"symbol":4139,"time":238,"open":4326,"high":4327,"low":4328,"close":4329},744.91,745.53,735.87,739.09,{"symbol":4139,"time":244,"open":4331,"high":4332,"low":4333,"close":4334},738.51,743.72,737.29,738.93,{"symbol":4139,"time":250,"open":4336,"high":4337,"low":4338,"close":4339},739.37,742.56,735.21,738.18,{"symbol":4139,"time":256,"open":4341,"high":4342,"low":4343,"close":4344},746.62,750.02,746.37,747.41,{"symbol":4139,"time":262,"open":4346,"high":4347,"low":4348,"close":4349},746.29,749.04,744.18,748.28,{"symbol":4139,"time":268,"open":4351,"high":4352,"low":4353,"close":4354},747.06,748.73,741.51,742.09,{"symbol":4139,"time":274,"open":4356,"high":4357,"low":4358,"close":4359},742.08,747.29,740.8,743.29,{"symbol":4139,"time":280,"open":4361,"high":4362,"low":4363,"close":4364},752.76,754.57,747.88,750.72,{"symbol":4139,"time":286,"open":4366,"high":4367,"low":4368,"close":4369},754.24,755.58,750.2,754.81,{"symbol":4139,"time":292,"open":4371,"high":4372,"low":4373,"close":4374},750.91,753.34,748.66,751.83,{"symbol":4139,"time":297,"open":4376,"high":4377,"low":4378,"close":4379},752.47,753.91,748,749.17,{"symbol":4139,"time":303,"open":4381,"high":4382,"low":4383,"close":4384},752.05,755.42,748.1,754.95,{"symbol":4139,"time":309,"open":4386,"high":4387,"low":4388,"close":4389},747.35,751.97,745.59,751.71,{"symbol":4139,"time":315,"open":4391,"high":4392,"low":4393,"close":4394},743.16,746.15,739.51,745.4,{"symbol":4139,"time":320,"open":4396,"high":4397,"low":4398,"close":4399},750.22,750.96,745.21,747.71,{"symbol":4139,"time":326,"open":4401,"high":4402,"low":4344,"close":4403},748.74,752.41,751.28,{"symbol":4139,"time":332,"open":4405,"high":4406,"low":4407,"close":4408},747.4,751.31,740.03,744.78,{"symbol":4139,"time":338,"open":4410,"high":4301,"low":4411,"close":4412},745,742.38,745.76,{"symbol":4139,"time":344,"open":4414,"high":4415,"low":4416,"close":4417},741.29,748.02,740.89,746.77,{"symbol":4139,"time":350,"open":4419,"high":4420,"low":4421,"close":4422},736.53,741.56,732.09,741,{"symbol":4139,"time":356,"open":4424,"high":4419,"low":4425,"close":4426},728.95,716.58,728.99,{"symbol":4139,"time":362,"open":4428,"high":4336,"low":4429,"close":4430},738.91,729.6,734.3,{"symbol":4139,"time":367,"open":4432,"high":4433,"low":4434,"close":4435},735.17,739.95,730.84,733.24,{"symbol":4139,"time":373,"open":4437,"high":4438,"low":4439,"close":4440},733.81,739.63,732.3,733.58,{"symbol":4139,"time":379,"open":4442,"high":4443,"low":4444,"close":4445},747.7,750.18,743.13,744.39,{"symbol":4139,"time":385,"open":4447,"high":4448,"low":4449,"close":4450},747.76,748.23,743.86,746.74,{"symbol":4139,"time":391,"open":4452,"high":4453,"low":4454,"close":4455},751.29,752.15,739.22,740.96,{"symbol":4139,"time":397,"open":4457,"high":4458,"low":4459,"close":4460},754.55,755.44,749.88,750.33,{"symbol":4139,"time":403,"open":4462,"high":4463,"low":4464,"close":4465},751.85,756.68,751.76,754.83,{"symbol":4139,"time":408,"open":4467,"high":4468,"low":4469,"close":4470},740.71,744.44,735.03,741.75,{"symbol":4139,"time":414,"open":4472,"high":4473,"low":4474,"close":4475},728.76,740,724.41,737.76,{"symbol":4139,"time":419,"open":4477,"high":4478,"low":4479,"close":4480},733.39,738.38,725.33,725.43,{"symbol":4139,"time":425,"open":4482,"high":4483,"low":4484,"close":4485},743.63,746.9,722.59,737.05,{"symbol":4139,"time":430,"open":4487,"high":4488,"low":4489,"close":4454},743.36,745.34,738.19,{"symbol":4139,"time":436,"open":4491,"high":4492,"low":4493,"close":4494},752.31,752.82,735.53,737.55,{"symbol":4139,"time":442,"open":4496,"high":4497,"low":4498,"close":4499},752.1,758.31,751.47,757.09,{"symbol":4139,"time":448,"open":4501,"high":4502,"low":4503,"close":4366},758.15,758.8,753.57,{"symbol":4139,"time":454,"open":4505,"high":4506,"low":4507,"close":4508},757.03,760.4,756.75,759.57,{"symbol":4139,"time":460,"open":4510,"high":4511,"low":4512,"close":4513},755.36,760.28,754.69,758.54,{"symbol":4139,"time":466,"open":4515,"high":4516,"low":4512,"close":4517},755.9,758.08,756.48,{"symbol":4139,"time":472,"open":4519,"high":4520,"low":4521,"close":4522},750.25,755.15,749.23,754.6,{"symbol":4139,"time":478,"open":4524,"high":4525,"low":4526,"close":4527},750.88,751.38,748.22,750.46,{"symbol":4139,"time":484,"open":4529,"high":4530,"low":4531,"close":4532},750.01,752.13,748.37,750.59,{"symbol":4139,"time":490,"open":4534,"high":4535,"low":4536,"close":4537},746.24,748.94,744.48,745.64,{"symbol":4139,"time":496,"open":4539,"high":4540,"low":4541,"close":4542},738.64,744.87,737.03,742.72,{"symbol":4139,"time":502,"open":4544,"high":4545,"low":4546,"close":4547},735.71,741.87,733.89,741.25,{"symbol":4139,"time":507,"open":4549,"high":4550,"low":4551,"close":4552},734.78,737.65,731.53,733.73,{"symbol":4139,"time":513,"open":4554,"high":4555,"low":4477,"close":4556},739.83,741.42,738.65,{"symbol":4139,"time":519,"open":4558,"high":4559,"low":4560,"close":4561},741.79,743.46,737.96,739.17,{"symbol":4139,"time":525,"open":4563,"high":4564,"low":4565,"close":4566},743.65,749.53,743.56,748.17,{"symbol":4139,"time":531,"open":4568,"high":4569,"low":4570,"close":4571},738.47,743.91,735.47,742.31,{"symbol":4139,"time":536,"open":4573,"high":4574,"low":4575,"close":4339},736.89,738.84,731.83,{"symbol":4139,"time":542,"open":4577,"high":4578,"low":4577,"close":4579},736.45,740.79,739.3,{"symbol":4139,"time":547,"open":4581,"high":4582,"low":4583,"close":4584},734.93,738.08,734.57,737.62,{"symbol":4139,"time":553,"open":4586,"high":4587,"low":4588,"close":4589},735.05,736.13,729.75,731.58,{"symbol":4139,"time":559,"open":4591,"high":4313,"low":4592,"close":4593},728.16,727.82,733.83,{"symbol":4139,"time":564,"open":4595,"high":4596,"low":4597,"close":4598},721.77,725.04,721.49,723.77,{"symbol":4139,"time":569,"open":4600,"high":4601,"low":4602,"close":4603},720.07,722.12,714.99,718.01,{"symbol":4139,"time":575,"open":4605,"high":4606,"low":4607,"close":4608},721.25,724.87,720.47,720.65,{"symbol":4139,"time":581,"open":4610,"high":4611,"low":4612,"close":4613},714.63,719.79,710.45,718.66,{"symbol":4139,"time":587,"open":4615,"high":4616,"low":4617,"close":4618},711,712.2,708.37,711.58,{"symbol":4139,"time":593,"open":4620,"high":4621,"low":4622,"close":4623},711.82,712.88,709.25,711.69,{"symbol":4139,"time":599,"open":4625,"high":4626,"low":4627,"close":4628},713.17,715.63,712.3,715.17,{"symbol":4139,"time":605,"open":4630,"high":4631,"low":4632,"close":4633},710.75,714.47,709.01,713.94,{"symbol":4139,"time":609,"open":4635,"high":4636,"low":4637,"close":4638},709.5,712.36,702.28,708.45,{"symbol":4139,"time":615,"open":4640,"high":4641,"low":4642,"close":4643},709.15,711.45,708.22,711.21,{"symbol":4139,"time":620,"open":4645,"high":4646,"low":4647,"close":4648},710.28,711.28,702.64,704.08,{"symbol":4139,"time":626,"open":4650,"high":4651,"low":4652,"close":4653},708.78,709.91,706.14,708.72,{"symbol":4139,"time":632,"open":4652,"high":4655,"low":4656,"close":4657},712.39,705.76,710.14,{"symbol":4139,"time":638,"open":4659,"high":4660,"low":4661,"close":4662},701.06,702.78,698.53,701.66,{"symbol":4139,"time":644,"open":4664,"high":4665,"low":4666,"close":4667},695.26,700.28,694.2,699.94,{"symbol":4139,"time":650,"open":4669,"high":4670,"low":4671,"close":4672},687.69,694.58,687.66,694.46,{"symbol":4139,"time":656,"open":4674,"high":4675,"low":4676,"close":4677},677.41,686.3,676.58,686.1,{"symbol":4139,"time":662,"open":4679,"high":4680,"low":4681,"close":4682},681.32,682.03,678.45,679.46,{"symbol":4139,"time":668,"open":4684,"high":4685,"low":4686,"close":4687},674.84,681.16,673.77,679.91,{"symbol":4139,"time":673,"open":4689,"high":4690,"low":4691,"close":4692},676.39,677.08,671.46,676.01,{"symbol":4139,"time":679,"open":4694,"high":4695,"low":4696,"close":4697},656.65,659.61,651.06,659.22,{"symbol":4139,"time":685,"open":4699,"high":4700,"low":4701,"close":4702},655.86,659.72,655.52,658.93,{"symbol":4139,"time":691,"open":4704,"high":4705,"low":4706,"close":4707},646.42,658.2,645.11,655.83,{"symbol":4139,"time":696,"open":4709,"high":4710,"low":4711,"close":4712},653.9,658.52,653,655.24,{"symbol":4139,"time":702,"open":4714,"high":4715,"low":4716,"close":4717},638.94,651.54,637.98,650.34,{"symbol":4139,"time":708,"open":4719,"high":4720,"low":4721,"close":4722},640.11,640.37,629.28,631.97,{"symbol":4139,"time":713,"open":4724,"high":4725,"low":4726,"close":4727},642.5,642.66,633.11,634.09,{"symbol":4139,"time":719,"open":4729,"high":4730,"low":4731,"close":4732},652.06,654.85,644.82,645.09,{"symbol":4139,"time":725,"open":4734,"high":4735,"low":4736,"close":4737},658.67,660.89,654.24,656.82,{"symbol":4139,"time":731,"open":4739,"high":4740,"low":4741,"close":4742},651.32,657.03,649.88,653.18,{"symbol":4139,"time":737,"open":4744,"high":4745,"low":4746,"close":4747},658.07,662.62,653.94,655.38,{"symbol":4139,"time":743,"open":4749,"high":4750,"low":4751,"close":4752},656.51,656.69,644.72,648.57,{"symbol":4139,"time":749,"open":4754,"high":4755,"low":4756,"close":4757},656.97,662.98,655.17,659.8,{"symbol":4139,"time":755,"open":4759,"high":4760,"low":4761,"close":4762},668.36,669.72,661.19,661.43,{"symbol":4139,"time":761,"open":4764,"high":4765,"low":4766,"close":4767},672.39,674.44,669.7,670.79,{"symbol":4139,"time":767,"open":4769,"high":4770,"low":4771,"close":4772},668.38,672.07,667.12,669.03,{"symbol":4139,"time":773,"open":4774,"high":4775,"low":4776,"close":4777},669.27,672.34,661.36,662.29,{"symbol":4139,"time":779,"open":4779,"high":4780,"low":4781,"close":4782},671.16,671.65,665.87,666.06,{"symbol":4139,"time":785,"open":4784,"high":4785,"low":4786,"close":4787},677.58,680.08,673.34,676.33,{"symbol":4139,"time":791,"open":4789,"high":4790,"low":4791,"close":4792},677.72,683.36,674.76,677.18,{"symbol":4139,"time":797,"open":4794,"high":4795,"low":4796,"close":4797},666.39,679.92,662.39,678.27,{"symbol":4139,"time":803,"open":4799,"high":4800,"low":4801,"close":4802},673.41,676.11,669.76,672.38,{"symbol":4139,"time":808,"open":4804,"high":4805,"low":4806,"close":4807},682.08,685.53,675.61,681.31,{"symbol":4139,"time":814,"open":4809,"high":4810,"low":4811,"close":4812},681.63,687.09,679.62,685.13,{"symbol":4139,"time":820,"open":4814,"high":4815,"low":4816,"close":4817},675.06,682.61,669.66,680.33,{"symbol":4139,"time":826,"open":4819,"high":4820,"low":4821,"close":4822},678.7,688.62,678.02,686.38,{"symbol":4139,"time":832,"open":4824,"high":4825,"low":4826,"close":4827},683.09,686.86,681.64,685.99,{"symbol":4139,"time":838,"open":4829,"high":4830,"low":4831,"close":4832},693.28,693.3,684.35,689.3,{"symbol":4139,"time":844,"open":4834,"high":4835,"low":4836,"close":4837},690.18,693.68,690.1,693.15,{"symbol":4139,"time":850,"open":4839,"high":4840,"low":4841,"close":4842},681.9,688.35,680,687.35,{"symbol":4139,"time":856,"open":4844,"high":4845,"low":4846,"close":4847},687.83,690,680.37,682.39,{"symbol":4139,"time":862,"open":4849,"high":4850,"low":4851,"close":4852},682.32,690.06,681.73,689.43,{"symbol":4139,"time":868,"open":4854,"high":4855,"low":4856,"close":4857},683.84,686.18,681.55,684.48,{"symbol":4139,"time":874,"open":4859,"high":4860,"low":4861,"close":4862},684.02,689.15,682.83,686.29,{"symbol":4139,"time":880,"open":4864,"high":4865,"low":4866,"close":4867},680.14,684.94,675.78,682.85,{"symbol":4139,"time":886,"open":4869,"high":4870,"low":4871,"close":4872},681.69,686.28,677.52,681.75,{"symbol":4139,"time":892,"open":4874,"high":4875,"low":4846,"close":4876},694.24,695.35,681.27,{"symbol":4139,"time":897,"open":4878,"high":4879,"low":4880,"close":4881},696.39,697.14,689.18,691.96,{"symbol":4139,"time":903,"open":4883,"high":4884,"low":4885,"close":4886},694.95,696.54,691.66,692.12,{"symbol":4139,"time":909,"open":4888,"high":4889,"low":4890,"close":4891},689.42,695.87,688.34,693.95,{"symbol":4139,"time":914,"open":4893,"high":4894,"low":4895,"close":4896},681.46,692.31,680.85,690.62,{"symbol":4139,"time":920,"open":4898,"high":4899,"low":4900,"close":4901},680.94,683.69,675.79,677.62,{"symbol":4139,"time":925,"open":4903,"high":4904,"low":4905,"close":4906},690.35,691.45,681.76,686.19,{"symbol":4139,"time":931,"open":4908,"high":4909,"low":4910,"close":4911},696.21,696.96,684.03,689.53,{"symbol":4139,"time":937,"open":4913,"high":4914,"low":4888,"close":4915},689.58,696.93,695.41,{"symbol":4139,"time":943,"open":4917,"high":4918,"low":4919,"close":4920},691.79,694.21,687.12,691.97,{"symbol":4139,"time":949,"open":4878,"high":4922,"low":4923,"close":4924},697.06,684.83,694.04,{"symbol":4139,"time":955,"open":4926,"high":4927,"low":4928,"close":4929},697.05,697.84,693.94,695.42,{"symbol":4139,"time":960,"open":4931,"high":4932,"low":4933,"close":4934},694.18,696.53,693.57,695.49,{"symbol":4139,"time":965,"open":4936,"high":4937,"low":4938,"close":4939},690.49,694.13,689.92,692.73,{"symbol":4139,"time":971,"open":4941,"high":4942,"low":4943,"close":4944},688.15,690.96,687.16,689.23,{"symbol":4139,"time":976,"open":4946,"high":4947,"low":4948,"close":4949},689.85,691.13,686.92,688.98,{"symbol":4139,"time":981,"open":4951,"high":4952,"low":4953,"close":4954},679.65,688.74,678.13,685.4,{"symbol":4139,"time":987,"open":4956,"high":4957,"low":4958,"close":4784},681.49,684.77,676.57,{"symbol":4139,"time":993,"open":4960,"high":4961,"low":4836,"close":4885},693.66,694.25,{"symbol":4139,"time":999,"open":4963,"high":4964,"low":4965,"close":4966},694.57,695.45,691.25,692.24,{"symbol":4139,"time":1005,"open":4968,"high":4969,"low":4970,"close":4971},691,691.72,686.04,690.36,{"symbol":4139,"time":1011,"open":4934,"high":4973,"low":4974,"close":4975},696.09,691.35,693.77,{"symbol":4139,"time":1017,"open":4977,"high":4973,"low":4978,"close":4979},690.68,690.63,695.16,{"symbol":4139,"time":1022,"open":4978,"high":4981,"low":4880,"close":4982},695.31,694.07,{"symbol":4139,"time":1028,"open":4984,"high":4896,"low":4985,"close":4986},688.82,687.49,689.51,{"symbol":4139,"time":1033,"open":4988,"high":4989,"low":4990,"close":4913},692.19,693.96,689.32,{"symbol":4139,"time":1039,"open":4992,"high":4993,"low":4994,"close":4995},687.93,692.32,687.78,691.81,{"symbol":4139,"time":1044,"open":4997,"high":4852,"low":4822,"close":4998},686.54,687.72,{"symbol":4139,"time":1050,"open":5000,"high":5001,"low":5002,"close":5003},685.71,686.87,679.82,683.17,{"symbol":4139,"time":1055,"open":5005,"high":5006,"low":5007,"close":5008},687.14,687.36,681.71,681.92,{"symbol":4139,"time":1061,"open":5010,"high":5011,"low":5012,"close":5013},687.45,688.56,686.58,687.01,{"symbol":4139,"time":1067,"open":5015,"high":5016,"low":5017,"close":5018},687.54,689.2,686.07,687.85,{"symbol":4139,"time":1073,"open":5020,"high":4885,"low":5021,"close":5022},690.64,689.27,690.31,{"symbol":4139,"time":1079,"open":5024,"high":5025,"low":5026,"close":5027},687.95,690.83,687.8,690.38,{"symbol":4139,"time":1085,"open":5029,"high":5030,"low":5031,"close":5032},683.92,688.2,683.87,687.96,{"symbol":4139,"time":1091,"open":5034,"high":5035,"low":5036,"close":4923},683.94,685.36,680.59,{"symbol":4139,"time":1097,"open":5038,"high":5039,"low":5040,"close":5036},676.59,681.09,676.47,{"symbol":4139,"time":1101,"open":5042,"high":5043,"low":5044,"close":5040},677.6,680.74,674.9,{"symbol":4139,"time":1107,"open":5046,"high":5047,"low":5048,"close":5049},679.89,680.44,671.2,671.4,{"symbol":4139,"time":1113,"open":5051,"high":5052,"low":5053,"close":5054},679.23,681.08,674.98,678.87,{"symbol":4139,"time":1119,"open":5056,"high":5057,"low":5058,"close":5059},685.74,685.76,679.25,680.73,{"symbol":4139,"time":1125,"open":5061,"high":5062,"low":5063,"close":4905},688.17,688.88,679.17,{"symbol":4139,"time":1131,"open":5065,"high":5066,"low":5067,"close":5068},685.14,689.25,682.17,689.17,{"symbol":4139,"time":1137,"open":5070,"high":5071,"low":4807,"close":5072},682.56,688.97,687.57,{"symbol":4139,"time":1143,"open":5074,"high":5075,"low":5076,"close":5077},683.15,685.39,682.59,683.04,{"symbol":4139,"time":1149,"open":5079,"high":5080,"low":5081,"close":5082},686.59,686.64,681.57,683.63,{"symbol":4139,"time":1154,"open":5084,"high":5085,"low":5086,"close":5087},685.47,688.39,684.58,685.69,{"symbol":4139,"time":1160,"open":5089,"high":5090,"low":5091,"close":5092},685.3,685.37,681.34,684.39,{"symbol":4139,"time":1166,"open":5094,"high":5095,"low":5096,"close":5097},680.57,684.91,679.69,683.89,{"symbol":4139,"time":1171,"open":5008,"high":5099,"low":5100,"close":5101},683.82,679.33,681.53,{"symbol":4139,"time":1177,"open":5103,"high":5104,"low":5105,"close":5106},678.81,682.99,678.74,680.27,{"symbol":4139,"time":1183,"open":5108,"high":5109,"low":5110,"close":5111},680.86,683.67,680.5,683.39,{"symbol":4139,"time":1189,"open":5113,"high":5114,"low":5115,"close":5116},677.63,681.7,676.72,679.68,{"symbol":4139,"time":1195,"open":5118,"high":5119,"low":5120,"close":5121},668.63,676.21,664.48,675.02,{"symbol":4139,"time":1201,"open":5123,"high":5124,"low":5125,"close":5126},662.69,670.06,661.59,668.73,{"symbol":4139,"time":1205,"open":5128,"high":5129,"low":5130,"close":5131},655.05,664.55,650.85,659.03,{"symbol":4139,"time":1210,"open":5133,"high":5134,"low":5135,"close":5136},672.91,675.56,651.89,652.53,{"symbol":4139,"time":1215,"open":5138,"high":5139,"low":5140,"close":5141},660.78,667.34,658.75,662.63,{"symbol":4139,"time":1221,"open":5143,"high":5144,"low":4699,"close":5145},662.1,665.12,660.08,{"symbol":4139,"time":1227,"open":4766,"high":5147,"low":5148,"close":5149},673.71,662.17,665.67,{"symbol":4139,"time":1233,"open":5151,"high":5152,"low":5153,"close":5154},665.38,675.66,663.27,671.93,{"symbol":4139,"time":1239,"open":5110,"high":5108,"low":5156,"close":5157},670.52,672.04,{"symbol":4139,"time":1245,"open":5159,"high":5160,"low":5161,"close":5162},684.79,684.96,680.95,683.38,{"symbol":4139,"time":1251,"open":5164,"high":5165,"low":5166,"close":5167},679.95,683.57,678.73,683,{"symbol":4139,"time":1255,"open":5169,"high":5170,"low":5171,"close":5172},677.24,682.18,675.03,681.44,{"symbol":4139,"time":1261,"open":5174,"high":5175,"low":5176,"close":5177},667.91,671.08,661.21,670.97,{"symbol":4139,"time":1267,"open":5040,"high":5179,"low":5180,"close":5181},677.38,668.72,670.31,{"symbol":4139,"time":1273,"open":5053,"high":5108,"low":5183,"close":4784},674.17,{"symbol":4139,"time":1279,"open":4800,"high":5185,"low":5186,"close":5187},679.96,674.58,675.24,{"symbol":4139,"time":1285,"open":5189,"high":5190,"low":5191,"close":5192},685.67,685.8,679.94,683.34,{"symbol":4139,"time":1291,"open":5194,"high":5195,"low":5196,"close":5197},685.04,685.08,679.24,682.06,{"symbol":4139,"time":1296,"open":5199,"high":5200,"low":5201,"close":5201},683.9,685.94,679.83,{"symbol":4139,"time":1302,"open":5203,"high":5204,"low":5205,"close":5206},688.72,689.7,682.87,687.39,{"symbol":4139,"time":1307,"open":5208,"high":5209,"low":4923,"close":5210},687.05,688.91,687.06,{"symbol":4139,"time":1313,"open":5212,"high":5213,"low":5214,"close":5215},682.73,685.54,682.12,685.24,{"symbol":4139,"time":1319,"open":5217,"high":5218,"low":5219,"close":5220},676.46,678.47,675.65,677.25,{"symbol":4139,"time":1325,"open":5222,"high":5223,"low":5224,"close":5225},668.12,672.71,667.8,671.76,{"symbol":4139,"time":1331,"open":5227,"high":5227,"low":5228,"close":5224},672,663.3,{"symbol":4139,"time":1337,"open":5230,"high":5231,"low":5232,"close":5233},671.44,672.99,669.98,671.29,{"symbol":4139,"time":1343,"open":5235,"high":5236,"low":5237,"close":5238},667.32,672.21,667.27,671.3,{"symbol":4139,"time":1348,"open":5240,"high":5241,"low":5242,"close":5243},659.5,665.76,658.14,664.39,{"symbol":4139,"time":1354,"open":5245,"high":5246,"low":5247,"close":5248},666.82,668.71,657.11,660.64,{"symbol":4139,"time":1360,"open":5245,"high":5250,"low":4702,"close":5251},670.23,665.17,{"symbol":4139,"time":1366,"open":5253,"high":5254,"low":5255,"close":5256},657.17,665.83,653.17,662.23,{"symbol":4139,"time":1372,"open":5258,"high":5259,"low":5260,"close":5261},660.65,665.13,659.77,663.04,{"symbol":4139,"time":1378,"open":5263,"high":5264,"low":5265,"close":5266},672.13,673.95,652.84,653.02,{"symbol":4139,"time":1384,"open":5268,"high":5269,"low":5270,"close":4779},673.53,673.94,669.21,{"symbol":4139,"time":1390,"open":5272,"high":5273,"low":5274,"close":5275},670.25,673.21,669.42,673.11,{"symbol":4139,"time":1396,"open":5277,"high":5231,"low":5278,"close":5279},672.54,667.67,669.12,{"symbol":4139,"time":1401,"open":5281,"high":5282,"low":5283,"close":5284},671.62,672.51,669.46,671.61,{"symbol":4139,"time":1406,"open":5286,"high":5287,"low":5288,"close":5270},669.99,672.68,668.16,{"symbol":4139,"time":1412,"open":5290,"high":5291,"low":5292,"close":5293},670.45,670.57,666.78,669.22,{"symbol":4139,"time":1418,"open":5295,"high":5296,"low":5297,"close":5298},663.17,669.37,663.06,668.45,{"symbol":4139,"time":1423,"open":5300,"high":5301,"low":5302,"close":5303},662.93,666.65,661.61,666.18,{"symbol":4139,"time":1429,"open":5305,"high":5306,"low":5307,"close":5308},664.36,665.28,661.86,663.68,{"symbol":4139,"time":1434,"open":5310,"high":5311,"low":5312,"close":5313},659.51,662.37,657.88,661.82,{"symbol":4139,"time":1440,"open":5315,"high":5316,"low":5317,"close":5318},657.94,659.41,654.41,658.05,{"symbol":4139,"time":1446,"open":5320,"high":5321,"low":5322,"close":5323},664.51,664.61,659.67,661.1,{"symbol":4139,"time":1451,"open":5325,"high":5139,"low":5326,"close":5327},666.72,661.98,663.21,{"symbol":4139,"time":1457,"open":5329,"high":5330,"low":5148,"close":5331},662.2,667.29,666.84,{"symbol":4139,"time":1463,"open":5333,"high":5129,"low":5334,"close":5335},662.33,660.37,663.7,{"symbol":4139,"time":1469,"open":5337,"high":5338,"low":5339,"close":5340},661.89,664.89,660.27,662.26,{"symbol":4139,"time":1475,"open":5342,"high":5343,"low":5344,"close":5345},660.01,661.72,654.3,659.18,{"symbol":4139,"time":1480,"open":5347,"high":5348,"low":5349,"close":5350},661.47,661.78,659.21,660,{"symbol":4139,"time":1486,"open":5352,"high":5353,"low":5354,"close":5355},659.64,661.04,659.34,660.91,{"symbol":4139,"time":1492,"open":5357,"high":5358,"low":5359,"close":5360},657.6,659.11,656.9,657.41,{"symbol":4139,"time":1498,"open":5362,"high":5363,"low":5364,"close":5365},654.18,658.33,653.59,657.63,{"symbol":4139,"time":1503,"open":5367,"high":5368,"low":5369,"close":5370},653.62,654.55,650.63,652.21,{"symbol":4139,"time":1508,"open":5372,"high":5373,"low":5374,"close":5375},648.97,650.86,647.22,650.33,{"symbol":4139,"time":1514,"open":5377,"high":5378,"low":5379,"close":5380},648.62,649.84,647.23,648.83,{"symbol":4139,"time":1520,"open":5382,"high":5370,"low":5383,"close":5384},651.48,643.33,647.24,{"symbol":4139,"time":1526,"open":5386,"high":5387,"low":5388,"close":5389},644.42,649.15,643.51,649.12,{"symbol":4139,"time":1532,"open":5391,"high":5392,"low":5393,"close":5394},642.67,644.21,640.46,643.74,{"symbol":4139,"time":1538,"open":5396,"high":5397,"low":5398,"close":5399},637.5,640.49,634.92,640.27,{"symbol":4139,"time":1544,"open":5401,"high":5402,"low":5403,"close":5404},647.47,647.84,643.14,645.05,{"symbol":4139,"time":1550,"open":5384,"high":5406,"low":5407,"close":5408},649.48,645.34,648.92,{"symbol":4139,"time":1556,"open":5410,"high":5411,"low":5386,"close":5412},644.57,647.37,646.63,[5414,5419,5423,5425,5427,5430,5432,5434,5437,5439,5442,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5470,5472,5474,5476,5477,5479,5481,5483,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5505,5507,5509,5511,5513,5515,5517,5519,5521,5523,5525,5527,5528,5530],{"time":17,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5418},"True","BULLISH","MACD","2026-09-18 00:00:00",{"time":35,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5422},"False","BEARISH","2026-09-15 00:00:00",{"time":63,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5424},"2026-09-08 00:00:00",{"time":127,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5426},"2026-08-21 00:00:00",{"time":139,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5429},"ADX","2026-08-19 00:00:00",{"time":144,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5428,"datetime":5431},"2026-08-18 00:00:00",{"time":167,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5433},"2026-08-12 00:00:00",{"time":226,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5435,"datetime":5436},"BollingerBands","2026-07-29 00:00:00",{"time":226,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5438,"datetime":5436},"MA",{"time":250,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5440,"datetime":5441},"RSI","2026-07-23 00:00:00",{"time":280,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5443,"datetime":5444},"CCI","2026-07-16 00:00:00",{"time":320,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5446},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5448},"2026-07-02 00:00:00",{"time":408,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5450},"2026-06-12 00:00:00",{"time":442,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5452},"2026-06-04 00:00:00",{"time":448,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5454},"2026-06-03 00:00:00",{"time":460,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5456},"2026-06-01 00:00:00",{"time":484,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5458},"2026-05-26 00:00:00",{"time":502,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5428,"datetime":5460},"2026-05-20 00:00:00",{"time":513,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5462},"2026-05-18 00:00:00",{"time":569,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5464},"2026-05-04 00:00:00",{"time":587,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5466},"2026-04-29 00:00:00",{"time":593,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5468},"2026-04-28 00:00:00",{"time":593,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5440,"datetime":5468},{"time":605,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5428,"datetime":5471},"2026-04-24 00:00:00",{"time":650,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5438,"datetime":5473},"2026-04-14 00:00:00",{"time":673,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5435,"datetime":5475},"2026-04-08 00:00:00",{"time":673,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5443,"datetime":5475},{"time":691,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5478},"2026-04-02 00:00:00",{"time":708,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5480},"2026-03-30 00:00:00",{"time":713,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5482},"2026-03-27 00:00:00",{"time":713,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5428,"datetime":5482},{"time":731,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5438,"datetime":5485},"2026-03-24 00:00:00",{"time":737,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5487},"2026-03-23 00:00:00",{"time":791,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5440,"datetime":5489},"2026-03-10 00:00:00",{"time":803,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5435,"datetime":5491},"2026-03-06 00:00:00",{"time":808,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5443,"datetime":5493},"2026-03-05 00:00:00",{"time":820,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5495},"2026-03-03 00:00:00",{"time":874,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5497},"2026-02-18 00:00:00",{"time":909,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5499},"2026-02-09 00:00:00",{"time":925,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5501},"2026-02-04 00:00:00",{"time":1044,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5428,"datetime":5503},"2026-01-05 00:00:00",{"time":1044,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5503},{"time":1107,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5506},"2025-12-17 00:00:00",{"time":1119,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5508},"2025-12-15 00:00:00",{"time":1183,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5510},"2025-11-28 00:00:00",{"time":1239,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5512},"2025-11-13 00:00:00",{"time":1267,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5514},"2025-11-06 00:00:00",{"time":1307,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5516},"2025-10-28 00:00:00",{"time":1313,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5518},"2025-10-27 00:00:00",{"time":1331,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5520},"2025-10-22 00:00:00",{"time":1343,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5522},"2025-10-20 00:00:00",{"time":1360,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5428,"datetime":5524},"2025-10-15 00:00:00",{"time":1378,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5428,"datetime":5526},"2025-10-10 00:00:00",{"time":1378,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5526},{"time":1418,"symbol":5,"current_signal":5415,"signal_change":5415,"signal_type":5416,"trading_system":5417,"datetime":5529},"2025-10-01 00:00:00",{"time":1429,"symbol":5,"current_signal":5420,"signal_change":5415,"signal_type":5421,"trading_system":5417,"datetime":5531},"2025-09-29 00:00:00",[5533,5539,5545,5550,5555,5560,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5820,5827,5833,5838,5844,5850,5856,5862,5868,5874,5880,5886,5892,5898,5904,5910,5916,5922,5928],{"symbol":5,"form":5534,"filingdate":850,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"10-K","mksi-20251231.htm","0001193125-26-066820","https://www.sec.gov/Archives/edgar/data/1049502/000119312526066820/mksi-20251231.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526066820/0001193125-26-066820-index.htm",{"symbol":5,"form":5540,"filingdate":880,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"8-K","mksi-20260217.htm","0001193125-26-054841","https://www.sec.gov/Archives/edgar/data/1049502/000119312526054841/mksi-20260217.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526054841/0001193125-26-054841-index.htm",{"symbol":5,"form":5540,"filingdate":920,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"d39268d8k.htm","0001193125-26-038565","https://www.sec.gov/Archives/edgar/data/1049502/000119312526038565/d39268d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526038565/0001193125-26-038565-index.htm",{"symbol":5,"form":5540,"filingdate":955,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"d85940d8k.htm","0001193125-26-027243","https://www.sec.gov/Archives/edgar/data/1049502/000119312526027243/d85940d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526027243/0001193125-26-027243-index.htm",{"symbol":5,"form":5540,"filingdate":981,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"d61981d8k.htm","0001193125-26-017468","https://www.sec.gov/Archives/edgar/data/1049502/000119312526017468/d61981d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526017468/0001193125-26-017468-index.htm",{"symbol":5,"form":5561,"filingdate":1267,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"10-Q","mksi-20250930.htm","0001193125-25-268932","https://www.sec.gov/Archives/edgar/data/1049502/000119312525268932/mksi-20250930.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312525268932/0001193125-25-268932-index.htm",{"symbol":5,"form":5540,"filingdate":1273,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"mksi-20251105.htm","0001193125-25-267070","https://www.sec.gov/Archives/edgar/data/1049502/000119312525267070/mksi-20251105.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312525267070/0001193125-25-267070-index.htm",{"symbol":5,"form":5561,"filingdate":1633,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"mksi-20250630.htm","0001193125-25-175092","https://www.sec.gov/Archives/edgar/data/1049502/000119312525175092/mksi-20250630.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312525175092/0001193125-25-175092-index.htm",{"symbol":5,"form":5540,"filingdate":1639,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"mksi-20250806.htm","0000950170-25-104141","https://www.sec.gov/Archives/edgar/data/1049502/000095017025104141/mksi-20250806.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025104141/0000950170-25-104141-index.htm",{"symbol":5,"form":5540,"filingdate":1956,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"mksi-20250512.htm","0000950170-25-072053","https://www.sec.gov/Archives/edgar/data/1049502/000095017025072053/mksi-20250512.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025072053/0000950170-25-072053-index.htm",{"symbol":5,"form":5561,"filingdate":1982,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"mksi-20250331.htm","0000950170-25-066792","https://www.sec.gov/Archives/edgar/data/1049502/000095017025066792/mksi-20250331.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025066792/0000950170-25-066792-index.htm",{"symbol":5,"form":5540,"filingdate":1988,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"mksi-20250507.htm","0000950170-25-065768","https://www.sec.gov/Archives/edgar/data/1049502/000095017025065768/mksi-20250507.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025065768/0000950170-25-065768-index.htm",{"symbol":5,"form":5534,"filingdate":2275,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"mksi-20241231.htm","0000950170-25-026433","https://www.sec.gov/Archives/edgar/data/1049502/000095017025026433/mksi-20241231.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025026433/0000950170-25-026433-index.htm",{"symbol":5,"form":5540,"filingdate":2317,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"mksi-20250212.htm","0000950170-25-018919","https://www.sec.gov/Archives/edgar/data/1049502/000095017025018919/mksi-20250212.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025018919/0000950170-25-018919-index.htm",{"symbol":5,"form":5540,"filingdate":2393,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"d908043d8k.htm","0001193125-25-011839","https://www.sec.gov/Archives/edgar/data/1049502/000119312525011839/d908043d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312525011839/0001193125-25-011839-index.htm",{"symbol":5,"form":5540,"filingdate":2581,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"d873180d8k.htm","0001193125-24-269480","https://www.sec.gov/Archives/edgar/data/1049502/000119312524269480/d873180d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524269480/0001193125-24-269480-index.htm",{"symbol":5,"form":5561,"filingdate":2669,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"mksi-20240930.htm","0000950170-24-123394","https://www.sec.gov/Archives/edgar/data/1049502/000095017024123394/mksi-20240930.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024123394/0000950170-24-123394-index.htm",{"symbol":5,"form":5540,"filingdate":2675,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"mksi-20241106.htm","0000950170-24-122391","https://www.sec.gov/Archives/edgar/data/1049502/000095017024122391/mksi-20241106.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024122391/0000950170-24-122391-index.htm",{"symbol":5,"form":5540,"filingdate":2681,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"d859540d8k.htm","0001193125-24-251012","https://www.sec.gov/Archives/edgar/data/1049502/000119312524251012/d859540d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524251012/0001193125-24-251012-index.htm",{"symbol":5,"form":5540,"filingdate":2977,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"d759473d8k.htm","0001193125-24-199463","https://www.sec.gov/Archives/edgar/data/1049502/000119312524199463/d759473d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524199463/0001193125-24-199463-index.htm",{"symbol":5,"form":5561,"filingdate":2989,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"mksi-20240630.htm","0000950170-24-093615","https://www.sec.gov/Archives/edgar/data/1049502/000095017024093615/mksi-20240630.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024093615/0000950170-24-093615-index.htm",{"symbol":5,"form":5540,"filingdate":2993,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"mksi-20240807.htm","0000950170-24-092873","https://www.sec.gov/Archives/edgar/data/1049502/000095017024092873/mksi-20240807.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024092873/0000950170-24-092873-index.htm",{"symbol":5,"form":5540,"filingdate":3052,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"d861697d8k.htm","0001193125-24-182623","https://www.sec.gov/Archives/edgar/data/1049502/000119312524182623/d861697d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524182623/0001193125-24-182623-index.htm",{"symbol":5,"form":5540,"filingdate":3176,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"mksi-20240620.htm","0000950170-24-075318","https://www.sec.gov/Archives/edgar/data/1049502/000095017024075318/mksi-20240620.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024075318/0000950170-24-075318-index.htm",{"symbol":5,"form":5540,"filingdate":3301,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"d806097d8k.htm","0001193125-24-140592","https://www.sec.gov/Archives/edgar/data/1049502/000119312524140592/d806097d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524140592/0001193125-24-140592-index.htm",{"symbol":5,"form":5540,"filingdate":3310,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"d838048d8k.htm","0001193125-24-137689","https://www.sec.gov/Archives/edgar/data/1049502/000119312524137689/d838048d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524137689/0001193125-24-137689-index.htm",{"symbol":5,"form":5540,"filingdate":3316,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"d831061d8k.htm","0001193125-24-136673","https://www.sec.gov/Archives/edgar/data/1049502/000119312524136673/d831061d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524136673/0001193125-24-136673-index.htm",{"symbol":5,"form":5561,"filingdate":3325,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"mksi-20240331.htm","0000950170-24-057181","https://www.sec.gov/Archives/edgar/data/1049502/000095017024057181/mksi-20240331.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024057181/0000950170-24-057181-index.htm",{"symbol":5,"form":5540,"filingdate":3330,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"mksi-20240508.htm","0000950170-24-055783","https://www.sec.gov/Archives/edgar/data/1049502/000095017024055783/mksi-20240508.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024055783/0000950170-24-055783-index.htm",{"symbol":5,"form":5540,"filingdate":3330,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"d823364d8k.htm","0001193125-24-134237","https://www.sec.gov/Archives/edgar/data/1049502/000119312524134237/d823364d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524134237/0001193125-24-134237-index.htm",{"symbol":5,"form":5540,"filingdate":3473,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"d782021d8k.htm","0001193125-24-083409","https://www.sec.gov/Archives/edgar/data/1049502/000119312524083409/d782021d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524083409/0001193125-24-083409-index.htm",{"symbol":5,"form":5534,"filingdate":3585,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"mksi-20231231.htm","0000950170-24-021071","https://www.sec.gov/Archives/edgar/data/1049502/000095017024021071/mksi-20231231.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024021071/0000950170-24-021071-index.htm",{"symbol":5,"form":5540,"filingdate":3622,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"d736632d8k.htm","0001193125-24-034098","https://www.sec.gov/Archives/edgar/data/1049502/000119312524034098/d736632d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524034098/0001193125-24-034098-index.htm",{"symbol":5,"form":5540,"filingdate":3641,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"d758144d8k.htm","0001193125-24-028405","https://www.sec.gov/Archives/edgar/data/1049502/000119312524028405/d758144d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524028405/0001193125-24-028405-index.htm",{"symbol":5,"form":5540,"filingdate":3646,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"mksi-20240207.htm","0000950170-24-012251","https://www.sec.gov/Archives/edgar/data/1049502/000095017024012251/mksi-20240207.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017024012251/0000950170-24-012251-index.htm",{"symbol":5,"form":5540,"filingdate":3699,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"d85592d8k.htm","0001193125-24-012171","https://www.sec.gov/Archives/edgar/data/1049502/000119312524012171/d85592d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524012171/0001193125-24-012171-index.htm",{"symbol":5,"form":5540,"filingdate":3857,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"d621921d8k.htm","0001193125-23-287943","https://www.sec.gov/Archives/edgar/data/1049502/000119312523287943/d621921d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312523287943/0001193125-23-287943-index.htm",{"symbol":5,"form":5561,"filingdate":3955,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"mksi-20230930.htm","0000950170-23-061045","https://www.sec.gov/Archives/edgar/data/1049502/000095017023061045/mksi-20230930.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023061045/0000950170-23-061045-index.htm",{"symbol":5,"form":5540,"filingdate":3982,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"mksi-20231101.htm","0000950170-23-057509","https://www.sec.gov/Archives/edgar/data/1049502/000095017023057509/mksi-20231101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023057509/0000950170-23-057509-index.htm",{"symbol":5,"form":5540,"filingdate":4095,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"d532363d8k.htm","0001193125-23-249956","https://www.sec.gov/Archives/edgar/data/1049502/000119312523249956/d532363d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312523249956/0001193125-23-249956-index.htm",{"symbol":5,"form":5561,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2023-08-04","mksi-20230630.htm","0000950170-23-038457","https://www.sec.gov/Archives/edgar/data/1049502/000095017023038457/mksi-20230630.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023038457/0000950170-23-038457-index.htm",{"symbol":5,"form":5540,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2023-08-02","mksi-20230802.htm","0000950170-23-037239","https://www.sec.gov/Archives/edgar/data/1049502/000095017023037239/mksi-20230802.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023037239/0000950170-23-037239-index.htm",{"symbol":5,"form":5540,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2023-06-05","d514495d8k.htm","0001193125-23-160751","https://www.sec.gov/Archives/edgar/data/1049502/000119312523160751/d514495d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312523160751/0001193125-23-160751-index.htm",{"symbol":5,"form":5540,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2023-05-18","d461459d8k.htm","0001193125-23-148206","https://www.sec.gov/Archives/edgar/data/1049502/000119312523148206/d461459d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312523148206/0001193125-23-148206-index.htm",{"symbol":5,"form":5561,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2023-05-05","mksi-20230331.htm","0000950170-23-018281","https://www.sec.gov/Archives/edgar/data/1049502/000095017023018281/mksi-20230331.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023018281/0000950170-23-018281-index.htm",{"symbol":5,"form":5540,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2023-05-03","mksi-20230503.htm","0000950170-23-017248","https://www.sec.gov/Archives/edgar/data/1049502/000095017023017248/mksi-20230503.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023017248/0000950170-23-017248-index.htm",{"symbol":5,"form":5534,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2023-03-14","mksi-20221231.htm","0000950170-23-007851","https://www.sec.gov/Archives/edgar/data/1049502/000095017023007851/mksi-20221231.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023007851/0000950170-23-007851-index.htm",{"symbol":5,"form":5540,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-02-27","mksi-20230227.htm","0000950170-23-004673","https://www.sec.gov/Archives/edgar/data/1049502/000095017023004673/mksi-20230227.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017023004673/0000950170-23-004673-index.htm",{"symbol":5,"form":5540,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-02-13","d464518d8k.htm","0001193125-23-034334","https://www.sec.gov/Archives/edgar/data/1049502/000119312523034334/d464518d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312523034334/0001193125-23-034334-index.htm",{"symbol":5,"form":5540,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-02-06","d420671d8k.htm","0001193125-23-024904","https://www.sec.gov/Archives/edgar/data/1049502/000119312523024904/d420671d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312523024904/0001193125-23-024904-index.htm",{"symbol":5,"form":5540,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-12-13","d385360d8k.htm","0001193125-22-303778","https://www.sec.gov/Archives/edgar/data/1049502/000119312522303778/d385360d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522303778/0001193125-22-303778-index.htm",{"symbol":5,"form":5561,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-11-07","mksi-20220930.htm","0000950170-22-022565","https://www.sec.gov/Archives/edgar/data/1049502/000095017022022565/mksi-20220930.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017022022565/0000950170-22-022565-index.htm",{"symbol":5,"form":5540,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-11-02","mksi-20221102.htm","0000950170-22-021321","https://www.sec.gov/Archives/edgar/data/1049502/000095017022021321/mksi-20221102.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017022021321/0000950170-22-021321-index.htm",{"symbol":5,"form":5540,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-08-31","d309804d8k.htm","0001193125-22-235198","https://www.sec.gov/Archives/edgar/data/1049502/000119312522235198/d309804d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522235198/0001193125-22-235198-index.htm",{"symbol":5,"form":5821,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"8-K/A","2022-08-24","d213587d8ka.htm","0001193125-22-228529","https://www.sec.gov/Archives/edgar/data/1049502/000119312522228529/d213587d8ka.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522228529/0001193125-22-228529-index.htm",{"symbol":5,"form":5821,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-08-17","d347228d8ka.htm","0001193125-22-223259","https://www.sec.gov/Archives/edgar/data/1049502/000119312522223259/d347228d8ka.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522223259/0001193125-22-223259-index.htm",{"symbol":5,"form":5540,"filingdate":5828,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"d368298d8k.htm","0001193125-22-223279","https://www.sec.gov/Archives/edgar/data/1049502/000119312522223279/d368298d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522223279/0001193125-22-223279-index.htm",{"symbol":5,"form":5561,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-08-03","mksi-20220630.htm","0000950170-22-014195","https://www.sec.gov/Archives/edgar/data/1049502/000095017022014195/mksi-20220630.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017022014195/0000950170-22-014195-index.htm",{"symbol":5,"form":5540,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-07-28","d320747d8k.htm","0001193125-22-204883","https://www.sec.gov/Archives/edgar/data/1049502/000119312522204883/d320747d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522204883/0001193125-22-204883-index.htm",{"symbol":5,"form":5540,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-07-27","d330181d8k.htm","0001193125-22-203468","https://www.sec.gov/Archives/edgar/data/1049502/000119312522203468/d330181d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522203468/0001193125-22-203468-index.htm",{"symbol":5,"form":5540,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-05-11","d324844d8k.htm","0001193125-22-147525","https://www.sec.gov/Archives/edgar/data/1049502/000119312522147525/d324844d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522147525/0001193125-22-147525-index.htm",{"symbol":5,"form":5561,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-05-02","mksi-20220331.htm","0000950170-22-006906","https://www.sec.gov/Archives/edgar/data/1049502/000095017022006906/mksi-20220331.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017022006906/0000950170-22-006906-index.htm",{"symbol":5,"form":5540,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-04-26","d291144d8k.htm","0001193125-22-120329","https://www.sec.gov/Archives/edgar/data/1049502/000119312522120329/d291144d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522120329/0001193125-22-120329-index.htm",{"symbol":5,"form":5540,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-04-05","d326447d8k.htm","0001193125-22-095555","https://www.sec.gov/Archives/edgar/data/1049502/000119312522095555/d326447d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522095555/0001193125-22-095555-index.htm",{"symbol":5,"form":5540,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2022-04-01","d294143d8k.htm","0001193125-22-092849","https://www.sec.gov/Archives/edgar/data/1049502/000119312522092849/d294143d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522092849/0001193125-22-092849-index.htm",{"symbol":5,"form":5534,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2022-02-28","mksi-10k_20211231.htm","0001564590-22-007637","https://www.sec.gov/Archives/edgar/data/1049502/000156459022007637/mksi-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/1049502/000156459022007637/0001564590-22-007637-index.htm",{"symbol":5,"form":5540,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2022-02-11","d311326d8k.htm","0001193125-22-037072","https://www.sec.gov/Archives/edgar/data/1049502/000119312522037072/d311326d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522037072/0001193125-22-037072-index.htm",{"symbol":5,"form":5540,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2022-01-26","d255996d8k.htm","0001193125-22-018347","https://www.sec.gov/Archives/edgar/data/1049502/000119312522018347/d255996d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312522018347/0001193125-22-018347-index.htm",{"symbol":5,"form":5540,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2021-12-14","d239826d8k.htm","0001193125-21-356253","https://www.sec.gov/Archives/edgar/data/1049502/000119312521356253/d239826d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312521356253/0001193125-21-356253-index.htm",{"symbol":5,"form":5561,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2021-11-03","mksi-10q_20210930.htm","0001564590-21-053711","https://www.sec.gov/Archives/edgar/data/1049502/000156459021053711/mksi-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1049502/000156459021053711/0001564590-21-053711-index.htm",{"symbol":5,"form":5540,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2021-10-29","d241466d8k.htm","0001193125-21-313519","https://www.sec.gov/Archives/edgar/data/1049502/000119312521313519/d241466d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312521313519/0001193125-21-313519-index.htm",{"symbol":5,"form":5540,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2021-10-27","d210368d8k.htm","0001193125-21-309376","https://www.sec.gov/Archives/edgar/data/1049502/000119312521309376/d210368d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312521309376/0001193125-21-309376-index.htm",{"symbol":5,"form":5540,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2021-10-04","d149074d8k.htm","0001193125-21-290322","https://www.sec.gov/Archives/edgar/data/1049502/000119312521290322/d149074d8k.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312521290322/0001193125-21-290322-index.htm",[5935,5955,5980,5995,6005,6016,6035,6050,6060,6071,6081,6111,6122,6132,6148,6159,6169,6181,6192,6201,6211,6218,6238,6250,6261,6271,6284,6292,6304,6313,6323],{"symbol":5,"accessionnumber":5936,"filingdate":197,"sec_url":5937,"tags":5938,"headline":5943,"summary":5944,"sector":5945,"industry":5946,"date_processed":5947,"impact_score":5948,"exhibits":5949,"isLocked":5954},"0001193125-26-335274","https://www.sec.gov/Archives/edgar/data/1049502/000119312526335274/0001193125-26-335274-index.htm",{"events":5939},[5940,5941,5942],"Earnings Beat","General Statement","Raised Guidance","MKS Inc. Reports Strong Q2 2026 Financial Results and Provides Q3 Guidance","MKS Inc. announced its financial results for the second quarter of 2026, reporting revenue of $1,248 million, GAAP net income of $175 million, and non-GAAP net earnings per diluted share of $3.30, all above the high end of guidance. The company also provided guidance for the third quarter, expecting revenue between $1,350 million and $1,390 million. MKS's strong performance was driven by accelerated double-digit year-over-year revenue growth across its end markets, with particularly strong growth in the semiconductor and advanced packaging applications sectors.","Industrial Applications and Services","Industrial Instruments For Measurement, Display, and Control","2026-08-05 20:31:56","HIGH",[5950],{"exhibit_number":5951,"htm_reference":5952,"full_url":5953},"EX-99.1","mksi-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526335274/mksi-ex99_1.htm",false,{"symbol":5,"accessionnumber":5956,"filingdate":536,"sec_url":5957,"tags":5958,"headline":5963,"summary":5964,"sector":5945,"industry":5946,"date_processed":5965,"impact_score":5966,"exhibits":5967,"isLocked":5954},"0001193125-26-219474","https://www.sec.gov/Archives/edgar/data/1049502/000119312526219474/0001193125-26-219474-index.htm",{"events":5959},[5960,5961,5962],"Equity Plan Approved","Board Member Appointed","Shareholder Rejection","MKS Inc. Shareholders Approve Amended Stock Incentive Plan","On May 11, 2026, MKS Inc. shareholders approved the amended and restated 2022 Stock Incentive Plan, increasing the number of shares authorized for issuance by 6,200,000. The plan, which remains otherwise unchanged, was subject to shareholder approval at the company's 2026 annual meeting. Additionally, the meeting saw the election of three directors and approval of executive compensation and the company's independent auditor. A proposal to reduce the shareholder threshold for calling a special meeting from 40% to 25% received majority support, while a more aggressive proposal to reduce the threshold to 10% was rejected.","2026-05-12 20:16:23","MEDIUM",[5968,5972,5976],{"exhibit_number":5969,"htm_reference":5970,"full_url":5971},"EX-10.2","d22582dex102.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526219474/d22582dex102.htm",{"exhibit_number":5973,"htm_reference":5974,"full_url":5975},"EX-10.3","d22582dex103.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526219474/d22582dex103.htm",{"exhibit_number":5977,"htm_reference":5978,"full_url":5979},"EX-10.4","d22582dex104.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526219474/d22582dex104.htm",{"symbol":5,"accessionnumber":5981,"filingdate":559,"sec_url":5982,"tags":5983,"headline":5989,"summary":5990,"sector":5945,"industry":5946,"date_processed":5991,"impact_score":5948,"exhibits":5992,"isLocked":5954},"0001193125-26-209140","https://www.sec.gov/Archives/edgar/data/1049502/000119312526209140/0001193125-26-209140-index.htm",{"events":5984},[5940,5985,5986,5987,5988],"Dividend Increase","Credit Facility Entered","Debt Covenant Violation","Debt Default/Acceleration Triggered","MKS Inc. Reports Strong Q1 2026 Financial Results and Increases Dividend","MKS Inc. announced its financial results for the first quarter of 2026, reporting revenue of $1,078 million, GAAP net income of $84 million, and non-GAAP net earnings of $157 million. The company also increased its dividend from $0.22 to $0.25 per share and completed a refinancing of its debt. The strong financial performance and strategic financial moves indicate robust business momentum.","2026-05-06 20:31:56",[5993],{"exhibit_number":5951,"htm_reference":5952,"full_url":5994},"https://www.sec.gov/Archives/edgar/data/1049502/000119312526209140/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5996,"filingdate":685,"sec_url":5997,"tags":5998,"headline":6001,"summary":6002,"sector":5945,"industry":5946,"date_processed":6003,"impact_score":5948,"exhibits":6004,"isLocked":5954},"0001193125-26-142945","https://www.sec.gov/Archives/edgar/data/1049502/000119312526142945/0001193125-26-142945-index.htm",{"events":5999},[6000],"Key Executive Departure","Kathleen F. Burke to Retire from MKS Inc.","On March 31, 2026, Kathleen F. Burke, Executive Vice President, General Counsel, and Secretary of MKS Inc., announced her intent to retire effective June 1, 2026. She will continue in a special advisor role until July 1, 2026.","2026-04-06 12:29:40",[],{"symbol":5,"accessionnumber":5542,"filingdate":880,"sec_url":5544,"tags":6006,"headline":6010,"summary":6011,"sector":5945,"industry":5946,"date_processed":6012,"impact_score":5966,"exhibits":6013,"isLocked":5954},{"events":6007},[6008,5940,6009],"Financial Instrument Agreement","Non-Compliance Notice","MKS Inc. Announces Strong Q4 and Full-Year 2025 Financial Results","MKS Inc. reported robust financial results for Q4 and the full year of 2025, with quarterly revenue of $1,033 million and GAAP net income of $108 million. The company's strong cash flow enabled it to proactively invest in its business and refinance its debt, reducing interest rates and strengthening its financial position. MKS also provided guidance for Q1 2026, anticipating revenue of $1,040 million and non-GAAP net earnings per diluted share of $2.00.","2026-02-17 21:33:44",[6014],{"exhibit_number":5951,"htm_reference":5952,"full_url":6015},"https://www.sec.gov/Archives/edgar/data/1049502/000119312526054841/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5547,"filingdate":920,"sec_url":5549,"tags":6017,"headline":6020,"summary":6021,"sector":5945,"industry":5946,"date_processed":6022,"impact_score":5966,"exhibits":6023,"isLocked":5954},{"events":6018},[6019,5986,6008],"New Major Contract","MKS Inc. Closes €1.0 Billion Senior Notes Offering and Refinances Credit Facilities","On February 4, 2026, MKS Inc. completed the private offering of €1.0 billion aggregate principal amount of 4.250% senior notes due 2034. The net proceeds, along with cash on hand, were used to prepay approximately €1.3 billion of the company's existing €2.2 billion U.S. dollar tranche B term loan. Additionally, MKS refinanced its existing credit facilities, consisting of a €587 million euro tranche B term loan and a $675 million revolving credit facility, with a new €587 million euro tranche B term loan and a $1.0 billion revolving credit facility. The refinancing extended the maturities of the term loan facility to 2033 and the revolving credit facility to 2031, reduced interest rates, and eliminated credit spread adjustments, resulting in an estimated annualized cash interest savings of €27 million. The notes were sold to qualified institutional buyers and non-U.S. persons outside the United States.","2026-02-05 13:39:42",[6024,6028,6032],{"exhibit_number":6025,"htm_reference":6026,"full_url":6027},"EX-4.1","d39268dex41.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526038565/d39268dex41.htm",{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-10.1","d39268dex101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526038565/d39268dex101.htm",{"exhibit_number":5951,"htm_reference":6033,"full_url":6034},"d39268dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526038565/d39268dex991.htm",{"symbol":5,"accessionnumber":5552,"filingdate":955,"sec_url":5554,"tags":6036,"headline":6039,"summary":6040,"sector":5945,"industry":5946,"date_processed":6041,"impact_score":5966,"exhibits":6042,"isLocked":5954},{"events":6037},[6038,5986],"New Debt Issued","MKS Inc. Announces €1.0 Billion Senior Notes Offering","MKS Inc. announced a proposed offering of €1.0 billion aggregate principal amount of senior notes due 2034, to be issued in a private placement. The net proceeds from the offering, along with proceeds from other refinancing activities, will be used to prepay approximately $1.3 billion of an existing U.S. dollar tranche B term loan and to fully refinance an existing euro tranche B term loan. The closing of the offering is expected on February 4, 2026, subject to customary conditions.","2026-01-28 21:16:41",[6043,6046],{"exhibit_number":5951,"htm_reference":6044,"full_url":6045},"d85940dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526027243/d85940dex991.htm",{"exhibit_number":6047,"htm_reference":6048,"full_url":6049},"EX-99.2","d85940dex992.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526027243/d85940dex992.htm",{"symbol":5,"accessionnumber":5557,"filingdate":981,"sec_url":5559,"tags":6051,"headline":6053,"summary":6054,"sector":5945,"industry":5946,"date_processed":6055,"impact_score":5948,"exhibits":6056,"isLocked":5954},{"events":6052},[5942,5987,6008],"MKS Inc. Updates Q4 2025 Financial Guidance and Announces Debt Refinancing Plans","On January 21, 2026, MKS Inc. updated its financial guidance for the quarter ended December 31, 2025, anticipating revenue of approximately $1,030 million, GAAP net income of $106 million, and Adjusted EBITDA of $248 million. The company also announced plans to refinance its existing debt, including a new approximately $0.9 billion term loan and upsizing its revolving credit facility to $1 billion, to extend maturities and reduce interest expenses.","2026-01-21 15:31:44",[6057],{"exhibit_number":5951,"htm_reference":6058,"full_url":6059},"d61981dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312526017468/d61981dex991.htm",{"symbol":5,"accessionnumber":5568,"filingdate":1273,"sec_url":5570,"tags":6061,"headline":6065,"summary":6066,"sector":5945,"industry":5946,"date_processed":6067,"impact_score":5966,"exhibits":6068,"isLocked":5954},{"2.02":6062,"9.01":6063},[5940,5941],[6064],"Exhibits Furnished","MKS Inc. Reports Strong Q3 2025 Financial Performance","MKS Inc. announced its financial results for the third quarter of 2025, reporting revenues of $988 million, GAAP net income of $74 million, and non-GAAP net earnings per diluted share of $1.93, all within or above the upper half of the company's guidance. The company also provided guidance for the fourth quarter, expecting revenues between $990 million and $1,030 million, with GAAP net income between $96 million and $125 million. MKS Inc. continues to focus on debt reduction and improving its net leverage ratio.","2025-11-05 21:32:42",[6069],{"exhibit_number":5951,"htm_reference":5952,"full_url":6070},"https://www.sec.gov/Archives/edgar/data/1049502/000119312525267070/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5578,"filingdate":1639,"sec_url":5580,"tags":6072,"headline":6075,"summary":6076,"sector":5945,"industry":5946,"date_processed":6077,"impact_score":5966,"exhibits":6078,"isLocked":5954},{"2.02":6073,"9.01":6074},[5940,5941],[6064],"MKS Inc. Reports Strong Q2 2025 Financial Results","MKS Inc. announced its financial results for the second quarter of 2025, reporting revenues of $973 million, GAAP net income of $62 million, and adjusted EBITDA of $240 million. The company's performance exceeded guidance, with strong growth in the Semiconductor and Electronics & Packaging markets. MKS Inc. also made a $100 million prepayment on its USD term loan B in June and another in August. The press release includes reconciliations of Non-GAAP results to GAAP results.","2025-08-21 23:53:21",[6079],{"exhibit_number":5951,"htm_reference":5952,"full_url":6080},"https://www.sec.gov/Archives/edgar/data/1049502/000095017025104141/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5583,"filingdate":1956,"sec_url":5585,"tags":6082,"headline":6097,"summary":6098,"sector":5945,"industry":5946,"date_processed":6099,"impact_score":5948,"exhibits":6100,"isLocked":5954},{"3.03":6083,"5.02":6085,"5.03":6088,"5.07":6091,"7.01":6093,"9.01":6095},[6084],"Material Modification of Rights of Security Holders",[6086,6087],"New COO Appointed","New President Appointed",[6089,6090],"Articles of Incorporation Amendment","Bylaw Amendment",[6092,5962],"Director Elections Results",[6094],"Regulation FD Disclosure",[6096],"No viable tag","MKS Instruments Announces Corporate Name Change to MKS Inc.","MKS Instruments, Inc. announced that its shareholders have approved a change of the Company's name to MKS Inc., effective May 16, 2025. The change commemorates the company's expanded business scope as a provider of industrial instruments, subsystems, systems, process control solutions, and specialty chemicals technology. In addition, the Board appointed James A. Schreiner as Executive Vice President and Chief Operating Officer, and David P. Henry as Executive Vice President, Global Strategic Marketing and General Manager, Materials Solutions Division, both effective August 1, 2025. Schreiner will also receive compensation adjustments including salary increase and restricted stock units. Shareholders also approved amendments to the Restated Articles of Organization and Second Amended and Restated By-Laws to lower the voting requirement from a supermajority to a simple majority. The Company issued a press release on May 15, 2025, announcing these changes.","2025-08-22 20:11:23",[6101,6105,6109],{"exhibit_number":6102,"htm_reference":6103,"full_url":6104},"EX-3.1","mksi-ex3_1.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025072053/mksi-ex3_1.htm",{"exhibit_number":6106,"htm_reference":6107,"full_url":6108},"EX-3.2","mksi-ex3_2.htm","https://www.sec.gov/Archives/edgar/data/1049502/000095017025072053/mksi-ex3_2.htm",{"exhibit_number":5951,"htm_reference":5952,"full_url":6110},"https://www.sec.gov/Archives/edgar/data/1049502/000095017025072053/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5593,"filingdate":1988,"sec_url":5595,"tags":6112,"headline":6116,"summary":6117,"sector":5945,"industry":5946,"date_processed":6118,"impact_score":5966,"exhibits":6119,"isLocked":5954},{"2.02":6113,"9.01":6114},[5940],[6064,6115],"Acquired Business Financial Statements","MKS Instruments Reports Strong First Quarter 2025 Financial Results","MKS Instruments, Inc. reported first quarter 2025 financial results with quarterly revenue of $936 million, GAAP net income of $52 million, and non-GAAP net income per diluted share of $1.71, all above guidance. The company also provided guidance for the second quarter of 2025. Detailed financial statements and exhibits are furnished as Exhibit 99.1.","2025-08-22 23:12:58",[6120],{"exhibit_number":5951,"htm_reference":5952,"full_url":6121},"https://www.sec.gov/Archives/edgar/data/1049502/000095017025065768/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5603,"filingdate":2317,"sec_url":5605,"tags":6123,"headline":6126,"summary":6127,"sector":5945,"industry":5946,"date_processed":6128,"impact_score":5948,"exhibits":6129,"isLocked":5954},{"2.02":6124,"9.01":6125},[5940,5942],[6064],"MKS Instruments Reports Q4 2024 Financial Results Above Guidance","MKS Instruments, Inc. reported Q4 2024 financial results with quarterly revenue of $935 million, exceeding the midpoint of guidance, and quarterly GAAP net income of $90 million. The company also reported adjusted EBITDA of $237 million and non-GAAP net earnings per diluted share of $2.15, both above the midpoint of guidance. The earnings report also included detailed financial metrics and non-GAAP adjustments.","2025-11-13 23:23:06",[6130],{"exhibit_number":5951,"htm_reference":5952,"full_url":6131},"https://www.sec.gov/Archives/edgar/data/1049502/000095017025018919/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5608,"filingdate":2393,"sec_url":5610,"tags":6133,"headline":6138,"summary":6139,"sector":5945,"industry":5946,"date_processed":6140,"impact_score":5966,"exhibits":6141,"isLocked":5954},{"1.01":6134,"2.03":6135,"7.01":6136,"9.01":6137},[6008],[5986,6038],[6094],[6096],"MKS Instruments Reprices $2.5 Billion USD and €0.6 Billion EUR Term Loans, Announces $100 Million Prepayment","On January 24, 2025, MKS Instruments, Inc. successfully repriced its $2.5 billion USD and €0.6 billion EUR tranche B term loans, resulting in reduced interest rates. This move, along with a $100 million voluntary prepayment on the USD tranche B term loans, is expected to generate approximately $15 million in annualized cash interest savings. The repricing was executed through the Fifth Amendment to the Credit Agreement, which also includes adjustments to loan margins and prepayment premium periods. This action is part of the company's strategy to deleverage its balance sheet and optimize cash flow.","2025-11-17 23:54:36",[6142,6145],{"exhibit_number":6029,"htm_reference":6143,"full_url":6144},"d908043dex101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312525011839/d908043dex101.htm",{"exhibit_number":5951,"htm_reference":6146,"full_url":6147},"d908043dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312525011839/d908043dex991.htm",{"symbol":5,"accessionnumber":5613,"filingdate":2581,"sec_url":5615,"tags":6149,"headline":6152,"summary":6153,"sector":5945,"industry":5946,"date_processed":6154,"impact_score":5966,"exhibits":6155,"isLocked":5954},{"5.03":6150,"9.01":6151},[6090],[6064],"MKS Instruments Declassifies Board","On December 2, 2024, MKS Instruments, Inc. announced that its Board of Directors approved the adoption of the Second Amended and Restated By-Laws, effective immediately. The by-laws declassify the board, with full declassification to be achieved by the 2028 annual meeting of stockholders. This change aims to enhance stockholder nominations of directors and submissions of proposals, and incorporates various administrative and technical updates.","2025-11-26 23:37:03",[6156],{"exhibit_number":6102,"htm_reference":6157,"full_url":6158},"d873180dex31.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524269480/d873180dex31.htm",{"symbol":5,"accessionnumber":5623,"filingdate":2675,"sec_url":5625,"tags":6160,"headline":6163,"summary":6164,"sector":5945,"industry":5946,"date_processed":6165,"impact_score":5966,"exhibits":6166,"isLocked":5954},{"2.02":6161,"9.01":6162},[5940,5941],[6064],"MKS Instruments Reports Strong Third Quarter 2024 Financial Results","MKS Instruments, Inc. reported its financial results for the third quarter of 2024, showing a quarterly revenue of $896 million, GAAP net income of $62 million, and Non-GAAP net earnings per diluted share of $1.72, which exceeded the high end of guidance. The company also provided guidance for the fourth quarter, expecting revenue of $910 million, plus or minus $40 million. Financial statements and relevant exhibits were furnished with the filing.","2025-12-03 23:48:30",[6167],{"exhibit_number":5951,"htm_reference":5952,"full_url":6168},"https://www.sec.gov/Archives/edgar/data/1049502/000095017024122391/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5628,"filingdate":2681,"sec_url":5630,"tags":6170,"headline":6174,"summary":6175,"sector":5945,"industry":5946,"date_processed":6176,"impact_score":5966,"exhibits":6177,"isLocked":5954},{"5.02":6171,"7.01":6172,"9.01":6173},[5961],[6094],[6064],"MKS Instruments Announces Appointment of Wissam Jabre to its Board of Directors","MKS Instruments, Inc. announced on November 4, 2024, the appointment of Wissam Jabre as a Class III Director, effective immediately. Mr. Jabre, currently the EVP and CFO of Western Digital, will serve on the Audit Committee and is expected to bring significant financial expertise to the board. The Board size has been increased to nine members. Compensation for Mr. Jabre includes an automatic grant of restricted stock units worth $200,000 and a prorated retainer.","2025-12-04 23:30:16",[6178],{"exhibit_number":5951,"htm_reference":6179,"full_url":6180},"d859540dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524251012/d859540dex991.htm",{"symbol":5,"accessionnumber":5633,"filingdate":2977,"sec_url":5635,"tags":6182,"headline":6188,"summary":6189,"sector":5945,"industry":5946,"date_processed":6190,"impact_score":5948,"exhibits":6191,"isLocked":5954},{"5.02":6183,"7.01":6185,"9.01":6187},[6184],"New CFO Appointed",[6186],"Press Release Furnished",[6096],"MKS Instruments Appoints New CFO","MKS Instruments, Inc. announced on August 13, 2024, the appointment of Ramakumar Mayampurath as its new Executive Vice President, Chief Financial Officer, and Treasurer, effective October 14, 2024. Mr. Mayampurath, a seasoned financial executive with over 25 years of experience, previously served as Senior Vice President and Chief Financial Officer at Rogers Corporation. His appointment will see him join MKS's executive team and report directly to the President and CEO. The press release furnished under Item 7.01 provides additional details about his background and compensation package.","2025-08-23 20:02:44",[],{"symbol":5,"accessionnumber":5643,"filingdate":2993,"sec_url":5645,"tags":6193,"headline":6196,"summary":6197,"sector":5945,"industry":5946,"date_processed":6198,"impact_score":6199,"exhibits":6200,"isLocked":5954},{"2.02":6194,"9.01":6195},[5941],[6064],"MKS Instruments Reports Strong Second Quarter 2024 Financial Results","MKS Instruments, Inc. reported second quarter 2024 financial results on August 7, 2024, with quarterly revenue of $887 million at the high end of guidance. The company reported a GAAP net income of $23 million and an Adjusted EBITDA of $228 million, exceeding the high-end of guidance. Key financial metrics included Non-GAAP net earnings per diluted share of $1.53 and a gross margin of 47.3%. The company also announced a cash dividend of $15 million and provided an outlook for the third quarter with expected revenue of $870 million, plus or minus $40 million.","2025-08-23 18:31:15","LOW",[],{"symbol":5,"accessionnumber":5648,"filingdate":3052,"sec_url":5650,"tags":6202,"headline":6207,"summary":6208,"sector":5945,"industry":5946,"date_processed":6209,"impact_score":5966,"exhibits":6210,"isLocked":5954},{"1.01":6203,"2.03":6204,"7.01":6205,"9.01":6206},[6008],[6038],[6094],[6064],"MKS Instruments Reprices Term Loans and Makes Prepayment","MKS Instruments, Inc. repriced its $2.6 billion USD and €0.8 billion Euro tranche B term loans, reducing interest rates and making a $110 million voluntary prepayment. This action is expected to save approximately $17 million in annualized cash interest.","2025-08-23 15:15:33",[],{"symbol":5,"accessionnumber":5653,"filingdate":3176,"sec_url":5655,"tags":6212,"headline":6214,"summary":6215,"sector":5945,"industry":5946,"date_processed":6216,"impact_score":6199,"exhibits":6217,"isLocked":5954},{"7.01":6213},[6186],"MKS Instruments Publishes Investor Presentation","On June 20, 2024, MKS Instruments, Inc. published an investor presentation titled 'Foundational Technologies for a Connected World – June 2024'. The presentation is available on the Company's website under Events & Presentations in the Investor Relations section.","2025-08-23 01:37:50",[],{"symbol":5,"accessionnumber":5658,"filingdate":3301,"sec_url":5660,"tags":6219,"headline":6225,"summary":6226,"sector":5945,"industry":5946,"date_processed":6227,"impact_score":5966,"exhibits":6228,"isLocked":5954},{"1.01":6220,"2.03":6221,"3.02":6222,"9.01":6224},[6019],[6038],[6223],"Unregistered Stock Issuance",[6064],"MKS Instruments Announces $1.4 Billion Convertible Notes Offering","MKS Instruments, Inc. has completed a private offering of $1.4 billion aggregate principal amount of its convertible senior notes due 2030. The offering included the full exercise of a $200 million option to purchase additional notes. The net proceeds from the offering were approximately $1.374 billion, after deducting initial purchasers' discounts and estimated offering expenses. MKS intends to use the proceeds to repay approximately $1.206 billion in borrowings under its First Lien USD tranche B term loan, together with accrued interest, and for general corporate purposes. The notes, which are unsecured, senior obligations of MKS, bear interest at a rate of 1.25% per annum, payable semi-annually in arrears. The initial conversion price is approximately $154.32 per share, representing a premium of about 30% over the last reported sale price of MKS common stock. The offering and sale of the notes have not been registered under the Securities Act or any state securities laws. This press release does not constitute an offer to sell or a solicitation of an offer to buy any securities.","2025-08-22 20:57:11",[6229,6232,6235],{"exhibit_number":6025,"htm_reference":6230,"full_url":6231},"d806097dex41.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524140592/d806097dex41.htm",{"exhibit_number":6029,"htm_reference":6233,"full_url":6234},"d806097dex101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524140592/d806097dex101.htm",{"exhibit_number":5951,"htm_reference":6236,"full_url":6237},"d806097dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524140592/d806097dex991.htm",{"symbol":5,"accessionnumber":5663,"filingdate":3310,"sec_url":5665,"tags":6239,"headline":6243,"summary":6244,"sector":5945,"industry":5946,"date_processed":6245,"impact_score":5966,"exhibits":6246,"isLocked":5954},{"8.01":6240,"9.01":6242},[6241],"Convertible Notes Offering",[6064],"MKS Instruments Announces Pricing of $1.2 Billion Convertible Notes Offering","MKS Instruments, Inc. has priced a private offering of $1.2 billion aggregate principal amount of its 1.25% convertible senior notes due 2030. The offering includes an option for initial purchasers to buy up to an additional $200 million in notes. The offering is expected to close on May 16, 2024. MKS estimates net proceeds of approximately $1,177.7 million, which will be used to repay borrowings and for general corporate purposes.","2025-08-22 20:26:40",[6247],{"exhibit_number":5951,"htm_reference":6248,"full_url":6249},"d838048dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524137689/d838048dex991.htm",{"symbol":5,"accessionnumber":5668,"filingdate":3316,"sec_url":5670,"tags":6251,"headline":6254,"summary":6255,"sector":5945,"industry":5946,"date_processed":6256,"impact_score":5966,"exhibits":6257,"isLocked":5954},{"8.01":6252,"9.01":6253},[6241],[6064],"MKS Instruments Announces $1.0 Billion Convertible Notes Offering","On May 13, 2024, MKS Instruments, Inc. announced its intention to offer $1.0 billion aggregate principal amount of convertible senior notes due 2030 in a private placement to qualified institutional buyers under Rule 144A. The company also granted initial purchasers an option to buy up to an additional $150 million in notes. Proceeds will be used for capped call transactions, debt repayment, and general corporate purposes.","2025-08-22 20:16:07",[6258],{"exhibit_number":5951,"htm_reference":6259,"full_url":6260},"d831061dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524136673/d831061dex991.htm",{"symbol":5,"accessionnumber":5678,"filingdate":3330,"sec_url":5680,"tags":6262,"headline":6265,"summary":6266,"sector":5945,"industry":5946,"date_processed":6267,"impact_score":5966,"exhibits":6268,"isLocked":5954},{"2.02":6263,"9.01":6264},[5940,5941],[6064],"MKS Instruments Reports Strong Q1 2024 Financial Results","MKS Instruments, Inc. reported financial results for the first quarter of 2024, showing quarterly revenue of $868 million, above the midpoint of guidance, and GAAP net income of $15 million. Non-GAAP net earnings per diluted share were $1.18, exceeding the high-end of guidance. The company also provided an outlook for the second quarter of 2024, expecting revenue of $860 million, plus or minus $40 million. The press release detailed the company's performance across its segments and included unaudited consolidated financial statements.","2025-08-22 19:12:06",[6269],{"exhibit_number":5951,"htm_reference":5952,"full_url":6270},"https://www.sec.gov/Archives/edgar/data/1049502/000095017024055783/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5683,"filingdate":3330,"sec_url":5685,"tags":6272,"headline":6277,"summary":6278,"sector":5945,"industry":5946,"date_processed":6279,"impact_score":5948,"exhibits":6280,"isLocked":5954},{"5.02":6273,"5.07":6275,"9.01":6276},[6000,6274],"Executive Compensation Detail",[6092,5962],[6064],"MKS Instruments Announces Executive Departure and Shareholder Voting Results","On May 7, 2024, MKS Instruments, Inc. announced that James A. Schreiner, Executive Vice President and Chief Operating Officer of the Materials Solutions Division, agreed to an amendment to his employment agreement, extending his expatriate service in Berlin, Germany for a third year. The amendment also replaced his expatriate service bonus with an expatriate service equity award in the form of time-based restricted stock units (RSUs) with a grant date value of $850,000. Additionally, the company reported the results of the 2024 Annual Meeting of Shareholders, where three Class I Directors were elected, compensation of Named Executive Officers was approved, and PricewaterhouseCoopers LLP was ratified as the independent registered public accounting firm for the year ending December 31, 2024.","2025-08-22 18:53:33",[6281],{"exhibit_number":6029,"htm_reference":6282,"full_url":6283},"d823364dex101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524134237/d823364dex101.htm",{"symbol":5,"accessionnumber":5688,"filingdate":3473,"sec_url":5690,"tags":6285,"headline":6288,"summary":6289,"sector":5945,"industry":5946,"date_processed":6290,"impact_score":5948,"exhibits":6291,"isLocked":5954},{"5.02":6286},[6287,6184],"CFO Resignation","MKS Instruments CFO Retires, CEO Takes Over as Interim Principal Financial Officer","On April 1, 2024, MKS Instruments, Inc. announced the retirement of Seth H. Bagshaw, Executive Vice President, Chief Financial Officer, and Treasurer. Following his retirement, John T.C. Lee, President and Chief Executive Officer, assumed the role of Principal Financial Officer on an interim basis until the company finds a successor. Dr. Lee's biographical information is detailed in the Company's Definitive Proxy Statement on Schedule 14A filed with the SEC on March 27, 2024.","2025-08-22 09:43:47",[],{"symbol":5,"accessionnumber":5698,"filingdate":3622,"sec_url":5700,"tags":6293,"headline":6297,"summary":6298,"sector":5945,"industry":5946,"date_processed":6299,"impact_score":5966,"exhibits":6300,"isLocked":5954},{"1.01":6294,"2.03":6295,"9.01":6296},[6008],[5986],[6064],"MKS Instruments Increases Credit Facility by $175 Million","MKS Instruments, Inc. has amended its Credit Agreement to increase the borrowing capacity under its senior secured revolving credit facility by $175 million, from $500 million to $675 million. This amendment, effective February 13, 2024, is part of the Company's ongoing financial management strategy.","2025-08-22 03:26:55",[6301],{"exhibit_number":6029,"htm_reference":6302,"full_url":6303},"d736632dex101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524034098/d736632dex101.htm",{"symbol":5,"accessionnumber":5703,"filingdate":3641,"sec_url":5705,"tags":6305,"headline":6309,"summary":6310,"sector":5945,"industry":5946,"date_processed":6311,"impact_score":5966,"exhibits":6312,"isLocked":5954},{"5.02":6306},[6307,6308],"New CAO Appointed","Executive Employment Agreement","MKS Instruments Appoints New Chief Accounting Officer","On February 5, 2024, MKS Instruments, Inc. announced the appointment of Michelle M. McCarthy as Vice President and Chief Accounting Officer, effective March 4, 2024. McCarthy will replace Seth H. Bagshaw in this role and will also take over as the principal accounting officer. Bagshaw, who previously held the position, will retire from his executive roles on April 1, 2024, but will remain as a special advisor until May 1, 2024. The appointment is part of a broader transition in the company's financial leadership, with details of McCarthy's compensation and equity awards outlined in the filing.","2025-08-22 02:41:57",[],{"symbol":5,"accessionnumber":5708,"filingdate":3646,"sec_url":5710,"tags":6314,"headline":6317,"summary":6318,"sector":5945,"industry":5946,"date_processed":6319,"impact_score":5966,"exhibits":6320,"isLocked":5954},{"2.02":6315,"9.01":6316},[5941,5940],[6064],"MKS Instruments Reports Q4 2023 Financial Results","MKS Instruments, Inc. reported its financial results for the quarter and full year ended December 31, 2023. The company achieved quarterly revenue of $893 million, exceeding the high-end of guidance. However, it reported a quarterly GAAP net loss of $68 million due to goodwill and intangible asset impairments. Non-GAAP net earnings per diluted share were $1.17, and Adjusted EBITDA was $218 million, both exceeding the high-end of guidance. The company expects revenue of $840 million for the first quarter of 2024.","2025-08-22 02:24:02",[6321],{"exhibit_number":5951,"htm_reference":5952,"full_url":6322},"https://www.sec.gov/Archives/edgar/data/1049502/000095017024012251/mksi-ex99_1.htm",{"symbol":5,"accessionnumber":5713,"filingdate":3699,"sec_url":5715,"tags":6324,"headline":6329,"summary":6330,"sector":5945,"industry":5946,"date_processed":6331,"impact_score":5966,"exhibits":6332,"isLocked":5954},{"1.01":6325,"2.03":6326,"7.01":6327,"9.01":6328},[6008],[5986],[6094],[6096],"MKS Instruments Completes Refinancing of Secured Term Loan A","On January 22, 2024, MKS Instruments, Inc. completed the refinancing of its existing $744 million secured tranche A term loans using a portion of the proceeds from its $490 million incremental U.S. dollar tranche B term loans and €250 million incremental Euro tranche B term loans. The refinancing extended the maturity of the loans to 2029 and is expected to reduce MKS's weighted average cost of debt by approximately 30 to 35 basis points. The transaction was facilitated by JP Morgan and is expected to add flexibility and simplify MKS's capital structure.","2025-08-22 00:12:13",[6333,6336],{"exhibit_number":6029,"htm_reference":6334,"full_url":6335},"d85592dex101.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524012171/d85592dex101.htm",{"exhibit_number":5951,"htm_reference":6337,"full_url":6338},"d85592dex991.htm","https://www.sec.gov/Archives/edgar/data/1049502/000119312524012171/d85592dex991.htm",null,1789889796638]