[{"data":1,"prerenderedAt":6337},["ShallowReactive",2],{"company-overview-MPWR":3},{"company_profile":4,"ohlc":15,"spy":4377,"trading_signals":5611,"company_actions":5720,"filings_8k":6027,"report_history":6336,"insider_summary":6336,"filings_summary":6336,"financials_summary":6336,"institutional_summary":6336,"seo_links":6336},{"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},"MPWR","Monolithic Power Systems, Inc.","NASDAQ","XNGS","Technology","Semiconductors",4017,"https://www.monolithicpower.com","\"Monolithic Power Systems, Inc. is a technology company specializing in the design and manufacture of integrated power solutions. Its primary function is to develop innovative semiconductor-based power products that improve the performance and energy efficiency in a wide range of electronic applications. Key industries impacted by Monolithic Power Systems include automotive, cloud computing, industrial, communications, and consumer electronics. The company's products are integral in devices such as AC/DC power converters, lighting systems, and battery management systems, among others.","",[16,22,28,34,40,46,52,58,64,70,75,81,87,93,99,104,110,116,122,128,134,140,145,151,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,259,265,271,277,283,289,294,300,306,312,318,324,330,335,341,347,353,359,365,371,377,383,389,395,401,407,413,419,425,430,436,442,448,454,460,466,472,478,484,489,495,501,507,513,519,525,531,537,543,549,555,561,566,572,578,584,590,596,602,608,614,620,626,632,638,644,650,656,662,668,674,679,685,690,696,702,707,713,718,723,729,735,741,747,753,759,765,771,777,783,789,795,801,807,813,819,825,831,837,843,849,855,861,867,873,878,884,890,896,902,908,914,919,925,929,934,940,946,951,957,962,968,974,980,986,992,998,1004,1010,1016,1022,1028,1034,1040,1046,1052,1058,1064,1070,1076,1082,1088,1093,1099,1105,1110,1115,1121,1127,1133,1139,1144,1150,1156,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1256,1262,1268,1274,1280,1285,1291,1297,1303,1308,1314,1319,1325,1331,1337,1343,1349,1355,1361,1366,1372,1378,1383,1389,1395,1401,1407,1413,1419,1425,1431,1437,1443,1449,1455,1461,1467,1472,1478,1484,1489,1495,1501,1507,1513,1518,1524,1530,1536,1542,1548,1554,1558,1564,1570,1576,1582,1587,1593,1599,1605,1610,1616,1622,1627,1633,1639,1644,1650,1656,1662,1668,1673,1679,1684,1689,1695,1701,1707,1713,1719,1725,1731,1737,1743,1749,1755,1761,1767,1773,1778,1784,1790,1796,1802,1807,1813,1819,1825,1831,1837,1843,1849,1853,1859,1865,1871,1877,1882,1888,1894,1900,1906,1912,1918,1924,1930,1936,1941,1946,1951,1957,1963,1969,1975,1981,1987,1993,1999,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2094,2100,2106,2112,2118,2123,2129,2135,2141,2147,2153,2159,2165,2171,2177,2183,2189,2195,2200,2206,2212,2218,2224,2230,2235,2241,2247,2253,2259,2264,2270,2276,2282,2288,2294,2300,2306,2312,2318,2324,2330,2336,2342,2348,2354,2360,2366,2371,2377,2383,2388,2394,2400,2406,2412,2418,2424,2430,2436,2442,2445,2451,2457,2463,2469,2475,2481,2487,2492,2498,2504,2510,2516,2521,2527,2532,2538,2544,2549,2555,2561,2567,2572,2577,2583,2589,2595,2600,2606,2612,2618,2624,2629,2634,2639,2645,2651,2656,2662,2668,2673,2679,2685,2691,2697,2702,2708,2714,2719,2725,2731,2737,2743,2749,2755,2761,2767,2773,2779,2784,2789,2794,2800,2806,2812,2818,2824,2829,2835,2841,2847,2853,2859,2865,2871,2877,2882,2888,2894,2900,2904,2910,2916,2922,2928,2934,2940,2946,2952,2958,2964,2969,2975,2981,2987,2993,2998,3004,3010,3016,3021,3027,3033,3038,3044,3050,3056,3062,3068,3074,3080,3086,3091,3097,3102,3108,3114,3119,3125,3131,3137,3143,3149,3155,3161,3167,3173,3178,3183,3188,3194,3199,3205,3211,3217,3222,3228,3234,3240,3245,3251,3257,3263,3269,3275,3281,3287,3293,3299,3304,3310,3316,3322,3328,3334,3340,3345,3351,3357,3363,3369,3375,3381,3387,3393,3399,3404,3409,3415,3420,3425,3430,3436,3442,3447,3453,3458,3464,3470,3474,3480,3486,3492,3498,3504,3510,3516,3522,3528,3534,3540,3545,3551,3557,3563,3569,3575,3581,3587,3593,3598,3603,3609,3615,3621,3627,3632,3638,3643,3649,3655,3661,3667,3673,3678,3683,3688,3694,3699,3705,3711,3716,3721,3727,3733,3738,3744,3749,3755,3761,3767,3773,3779,3784,3790,3795,3801,3807,3813,3819,3824,3830,3835,3841,3847,3852,3858,3864,3870,3875,3881,3886,3892,3898,3903,3909,3915,3920,3926,3932,3937,3942,3948,3954,3960,3966,3971,3977,3983,3989,3994,4000,4006,4012,4018,4024,4030,4036,4042,4048,4054,4059,4065,4070,4076,4082,4088,4093,4099,4104,4110,4115,4120,4126,4132,4138,4144,4150,4155,4161,4167,4173,4179,4185,4191,4197,4203,4209,4215,4221,4227,4233,4238,4244,4250,4256,4262,4268,4274,4279,4285,4291,4295,4301,4306,4311,4317,4323,4329,4335,4341,4347,4353,4359,4365,4371],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",1180.39,1221.51,1176.21,1217.8,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",1183.15,1184.15,1146.4,1169.58,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",1157.42,1176.05,1133.83,1147.61,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",1164.97,1171.18,1136.65,1142.46,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",1184.43,1185.89,1141.38,1143.24,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",1200.8,1241.04,1194.47,1234.46,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",1184.85,1205.2,1175.95,1186.08,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",1206.7,1228.82,1198.17,1203.75,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",1230.64,1243.09,1211.22,1218.5,{"symbol":5,"time":71,"open":72,"high":72,"low":73,"close":74},"2026-09-04",1239.13,1206.55,1223.86,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",1200.7,1225,1189.49,1213.65,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",1224.92,1245.23,1211.74,1219.36,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",1245.11,1250,1211.86,1225.96,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",1261.9,1279,1253,1267.77,{"symbol":5,"time":100,"open":101,"high":101,"low":102,"close":103},"2026-08-28",1306.03,1254.01,1256.26,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",1319.75,1332,1290.86,1311.08,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",1301.04,1311.02,1284.56,1303.88,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",1310.06,1322.99,1291.54,1304.15,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",1298.38,1305.64,1255.56,1285.03,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",1321.13,1337.7,1297.3,1316.28,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",1311.34,1327,1295.02,1310.6,{"symbol":5,"time":141,"open":142,"high":143,"low":98,"close":144},"2026-08-19",1321.12,1335.19,1300.14,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",1365.45,1376.53,1303.22,1333.18,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",1418.01,1448.76,1411.6,1415.99,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",1360,1404.14,1355.11,1402.01,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",1421.44,1438.38,1358,1362.55,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",1451.18,1464.99,1423.1,1425.01,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",1413.78,1431.63,1383.63,1402.11,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",1428.22,1430,1379.17,1381.1,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",1385.97,1417.09,1370.95,1401.54,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",1313.25,1415.37,1305.13,1359.08,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",1320.01,1358.61,1308.46,1345.46,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",1402.1,1425.99,1333.32,1335.03,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",1417.78,1421.61,1305.01,1344.37,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",1499,1568.21,1405.96,1426.03,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",1290.97,1339.99,1290.63,1316.18,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",1263.27,1327.31,1240.02,1248.76,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",1283.77,1313.74,1253.7,1282.01,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",1340,1364.85,1284.82,1339.08,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",1373.81,1385.74,1318.72,1333.81,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",1359.81,1409.99,1359.59,1397.15,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",1353.93,1419.92,1350.49,1398.45,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",1385.82,1396,1364.62,1383.26,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",1332.96,1371.16,1323.75,1328.8,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",1245.79,1342.81,1231,1312,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",1318.03,1332.44,1284.21,1305.65,{"symbol":5,"time":290,"open":291,"high":291,"low":292,"close":293},"2026-07-15",1406.04,1310.12,1352.66,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",1367.68,1401.29,1345.01,1376.41,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",1307.17,1317.79,1277.64,1291.38,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",1335.76,1364.03,1316.21,1352.74,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",1399.2,1407.09,1360.33,1374.13,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",1264.23,1329.16,1260.57,1315.51,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",1274.59,1299.3,1232.04,1272.81,{"symbol":5,"time":331,"open":332,"high":333,"low":215,"close":334},"2026-07-06",1325.74,1371.37,1346.13,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",1332.85,1382.92,1258.66,1288.16,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",1344.89,1386.6,1328.67,1331.73,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",1325.91,1388.53,1322.4,1382.36,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",1328.39,1342.13,1276.22,1312.77,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",1357.45,1373.91,1301.44,1313.32,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",1495.18,1510.76,1373.82,1438.3,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",1423.02,1446.96,1392.5,1434.95,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",1443.04,1486.92,1403.36,1423.76,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",1592.69,1594.81,1506.37,1537.88,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",1529.24,1581.04,1515.62,1563.7,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",1545.56,1548,1435.83,1448.21,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",1650.88,1656.22,1496.52,1498.77,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",1652.56,1666.64,1605.01,1652.29,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",1592.21,1598.42,1558.19,1577.32,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",1523.44,1593.77,1506.82,1589.55,{"symbol":5,"time":426,"open":368,"high":427,"low":428,"close":429},"2026-06-10",1563.37,1468.5,1473.04,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",1597.51,1627.64,1405,1531.98,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-08",1559.67,1584.36,1518.34,1559.18,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",1591.25,1599.99,1473.95,1481.05,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",1630.04,1666.69,1591.64,1652.6,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",1647.51,1697.35,1617.83,1689.89,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-02",1572,1627.85,1558.11,1624.99,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-01",1536.08,1569.99,1508.24,1542.39,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",1645,1657,1556.77,1566.21,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",1616.93,1656.78,1575,1633.17,{"symbol":5,"time":485,"open":486,"high":486,"low":487,"close":488},"2026-05-27",1707.62,1592.76,1620.17,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",1650.49,1714.09,1622.1,1662.98,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",1579.62,1596.75,1560,1589.81,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",1535.8,1562.49,1516.01,1561.25,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",1492.37,1555.55,1481.07,1553.27,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",1434.91,1493.14,1412.89,1468.11,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",1563.28,1579.99,1458.44,1486.33,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",1562.55,1587.74,1548.61,1550.02,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",1639.85,1644.9,1601,1613.97,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",1631.2,1675.42,1614,1650.35,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",1619.54,1622.01,1538.25,1599.52,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",1594.49,1663.99,1585,1661.1,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",1608.64,1617.05,1581.94,1600.84,{"symbol":5,"time":562,"open":563,"high":563,"low":564,"close":565},"2026-05-07",1636.33,1559,1575.96,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",1581,1662,1556.31,1652.35,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",1588.94,1607.87,1557.05,1588.12,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",1590.47,1603.7,1552.84,1573.3,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",1564.56,1589.71,1521,1583.48,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",1550,1621.91,1541.61,1614.41,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",1550.96,1554.41,1507.34,1526.84,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",1527.32,1537.74,1488.03,1504.08,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",1610.43,1621.03,1550.92,1587.57,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",1626.33,1661.79,1595.9,1632.06,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",1550.4,1597.76,1533,1592.17,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",1545.06,1560.09,1519.21,1522.04,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",1502.26,1548.17,1499.6,1527.95,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",1471.45,1492.75,1453.67,1490.86,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",1437.62,1479.23,1420.34,1468.35,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",1365.62,1405.14,1353.55,1402.81,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",1345.72,1362.25,1329.46,1353,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",1372.49,1378.55,1349.01,1363.42,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-13",1336.41,1377.25,1332.04,1372.23,{"symbol":5,"time":675,"open":676,"high":677,"low":676,"close":678},"2026-04-10",1339.01,1370,1353.85,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",1312.94,1340.11,1303.94,1334.21,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":681},"2026-04-08",1255.26,1322.62,1251.98,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-07",1179.21,1194.73,1153.17,1191.22,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-06",1128.35,1182.57,1128.03,1180.03,{"symbol":5,"time":703,"open":704,"high":705,"low":704,"close":706},"2026-04-02",1071.89,1125.73,1118.49,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",1100.75,1138.42,1095.01,1119.51,{"symbol":5,"time":714,"open":715,"high":716,"low":715,"close":717},"2026-03-31",1008.38,1096.16,1093.35,{"symbol":5,"time":719,"open":720,"high":720,"low":721,"close":722},"2026-03-30",1057.91,996.01,1002.34,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",1049.26,1073.36,1039.04,1053.01,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",1101.48,1112.44,1057.02,1058.28,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",1116.32,1127.74,1101.86,1118.66,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-24",1068.75,1109.99,1060,1101.59,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-23",1100,1108.88,1074.85,1076.35,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-20",1094.44,1103.27,1050.9,1068.85,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-19",1041.46,1104.1,1033.94,1092.69,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-18",1080.58,1094.5,1070.61,1075.29,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-17",1069.85,1085,1060.01,1066.66,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-16",1078.84,1097.07,1073.77,1077.4,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-13",1054.17,1083.93,1042.85,1052.59,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-12",1045.94,1049.43,1021.78,1033.88,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-11",1059.06,1078.29,1053.82,1071.09,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-10",1051.78,1091.38,1040,1055.82,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-09",1013.05,1066.02,988,1062,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-06",1039.37,1062.41,1012.46,1023.16,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-05",1071.49,1093.06,1051.79,1078.44,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-04",1082.64,1102.2,1080,1099.02,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-03-03",1108.33,1130.18,1068.81,1074.37,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-02",1108.08,1144.6,1102.46,1142.58,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-27",1156.07,1163.38,1128.6,1142.74,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-26",1237.2,1239.7,1152.78,1180.13,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-25",1226.81,1256.22,1220.24,1231.95,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-24",1200.01,1240.25,1161.81,1213.67,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-23",1204.44,1220,1171.42,1190.06,{"symbol":5,"time":874,"open":875,"high":876,"low":875,"close":877},"2026-02-20",1160.31,1205.75,1204.1,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-19",1170.28,1175.62,1152.85,1175.22,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-18",1177.73,1202.92,1172.35,1188.32,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-17",1150.15,1191.35,1139.63,1173.18,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-13",1149.06,1173.38,1136.09,1171.47,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-12",1206.25,1225.17,1151.23,1155.93,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-11",1165,1204,1154.4,1196.73,{"symbol":5,"time":915,"open":916,"high":916,"low":917,"close":918},"2026-02-10",1197.26,1127.34,1142.02,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-09",1216,1240.9,1180.22,1206.18,{"symbol":5,"time":926,"open":90,"high":90,"low":927,"close":928},"2026-02-06",1169.62,1229.82,{"symbol":5,"time":930,"open":931,"high":932,"low":749,"close":933},"2026-02-05",1125.6,1179,1155.99,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-04",1167.5,1226.3,1109,1136.83,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-03",1185.01,1199.76,1142.71,1164.83,{"symbol":5,"time":947,"open":948,"high":949,"low":749,"close":950},"2026-02-02",1110.68,1182.41,1173.22,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-30",1153.73,1188.66,1113.84,1124.15,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":24},"2026-01-29",1165.93,1185.05,1120.99,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-28",1110.48,1171.57,1109.5,1161.78,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-27",1094.14,1110.18,1088.01,1095.49,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",1062.26,1077.25,1051.96,1068.14,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-23",1077.61,1087.44,1050.88,1063.74,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",1092.64,1098.93,1071.94,1076.67,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",1046.84,1087.81,1043.89,1074.93,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-20",1009.51,1055,1008.5,1034.49,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-16",1030,1047.99,1019.49,1033.17,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-15",1014.06,1041.95,1008.05,1009.54,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-14",980.55,998.65,964.11,983.6,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-13",976.54,1004.74,970.74,983.28,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-12",946.46,970.99,944,967.16,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-09",965,975.63,950.41,958.97,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-08",947.67,960.37,941.1,959.09,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-07",990.28,998.59,936.74,959.08,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-06",969.79,1009.59,967.36,1005.38,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-05",946.16,966.06,938.24,955.03,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2026-01-02",927.61,957.1,926.18,936.31,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-31",926.36,928.07,906.33,906.36,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-30",929.39,935.16,923.12,923.91,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-29",938,949.29,928.9,930.04,{"symbol":5,"time":1089,"open":1090,"high":1090,"low":1091,"close":1092},"2025-12-26",960.44,944.62,946.32,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-24",954.75,958.08,947.05,953.25,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-23",939.88,946.51,935.83,943.55,{"symbol":5,"time":1106,"open":1107,"high":1107,"low":1108,"close":1109},"2025-12-22",976.05,937.1,945.16,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1114},"2025-12-19",941.89,966.33,937.11,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-18",936.41,951.63,922.88,929.48,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-17",959.61,966.14,909,912.25,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-16",947.81,968.84,942,951.36,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-15",960.8,975,946.45,949.4,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1102},"2025-12-12",980,988.1,941.37,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-11",967.62,987.59,950.55,981.48,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-10",968.54,989.25,962.95,979.02,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1154},"2025-12-09",978.54,988.05,957.39,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-08",976.03,1002.5,974.46,983.58,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-05",964.25,971.12,954.39,963.28,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-04",950.1,959.38,931.98,952.74,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-03",954.31,962.22,933.82,958.02,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-02",938.65,963.91,931.6,952.18,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-12-01",908.72,937.69,894.39,928.35,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-28",919.06,930.4,910.03,928.17,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-26",920.19,931.78,914.34,924.95,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-25",883.69,913.26,864.45,908.61,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-24",887.69,903.63,881.89,892.97,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-21",864.16,883.79,833.18,872.35,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-20",908.62,917.44,852.69,857.19,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-19",866.16,890.84,859.97,884.65,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-18",887.22,894.51,852.04,856.96,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-17",914.29,924,879.42,897.01,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1205},"2025-11-14",879.11,938.54,866.38,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-13",950.67,959.17,912.95,924.29,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-12",973.99,980.95,957,958.35,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-11",967.19,978.76,951.12,954.71,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",986.65,989.72,947.87,976.31,{"symbol":5,"time":1281,"open":1032,"high":1282,"low":1283,"close":1284},"2025-11-07",959.01,904.06,958.26,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-06",995.15,1006,954.09,958.07,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-05",961.04,1014.99,956.68,1000.15,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-04",966.12,976.91,953.09,957.87,{"symbol":5,"time":1304,"open":1006,"high":1305,"low":1306,"close":1307},"2025-11-03",1040.39,984.75,1003.93,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-31",1020.16,1038.33,935.93,1005,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1316,"close":1318},"2025-10-30",1070.76,1100.51,1087.56,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-29",1095.97,1123.38,1090.5,1094.08,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-28",1097.85,1111.03,1085.99,1086.36,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-27",1097.28,1112.06,1093.7,1105.05,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-24",1086.1,1091.91,1073.53,1074.91,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-23",1045,1076,1038.6,1070.8,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-22",1013.55,1022.76,980.78,1001.4,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-21",1027.32,1035.7,1012.35,1028.67,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1363,"close":1365},"2025-10-20",1018.58,1037.89,1031.59,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-17",1002.9,1024.34,994.86,1004.65,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-16",1011.52,1041.5,1007.93,1026.83,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1376},"2025-10-15",1000,1016.96,987.31,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-14",967.54,994.83,960,968.25,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-13",967.6,990.67,953.66,981.67,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-10",985.45,990.25,901.39,904.44,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-09",973.83,980.1,961.94,979.25,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-08",947.19,983.48,945.99,980.9,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-07",969.7,972.74,940.88,945.49,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-06",932.58,986.63,930.61,968.1,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-03",940.44,954.81,916.8,918.83,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-10-02",927.25,940.11,925.05,930.51,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-10-01",907.37,923.34,894.89,915.87,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-30",898.16,929.5,894.38,920.64,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-29",908.52,915.65,885.92,886.59,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-26",888.55,892.54,877,887.55,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-25",897.65,898.19,872.29,891.39,{"symbol":5,"time":1468,"open":1469,"high":1469,"low":1470,"close":1471},"2025-09-24",920.33,899.9,908.45,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-23",917.64,932.25,907.02,914.27,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-22",920.4,938.04,917.79,922.81,{"symbol":5,"time":1485,"open":1486,"high":1486,"low":1487,"close":1488},"2025-09-19",923.37,893.07,916.36,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-18",895.35,924.4,890.09,917.78,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-17",856.42,884.46,850,877.66,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-16",847.57,860.2,844.63,857.02,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-15",838,852.54,831,849.71,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1516,"close":1517},"2025-09-12",844.96,830,834.14,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-11",855.16,860.6,830.37,840.38,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-10",868.88,869.7,846,855.18,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-09",865.71,869.32,848.13,857.87,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-08",869.31,879.5,850.66,864.32,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-05",853.65,867.22,846.34,865.86,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-04",827.56,850.14,817.57,848.11,{"symbol":5,"time":1555,"open":1556,"high":1556,"low":1557,"close":1550},"2025-09-03",830.26,809.54,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-09-02",811.11,824.97,800.97,823.65,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-29",849.41,853.49,825.16,835.76,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-28",866.98,875.05,857.4,858.46,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-27",847.9,870,843.53,866.32,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1584,"close":1586},"2025-08-26",839.86,857.99,850.64,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-25",841.41,850.44,832.2,837.86,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-22",822.24,859.79,820.64,844,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-21",814.22,831.31,812,820.74,{"symbol":5,"time":1606,"open":1607,"high":1503,"low":1608,"close":1609},"2025-08-20",840.83,805.94,826.27,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-19",854.4,868,839.96,844.8,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-18",823.59,853.24,823.01,850.31,{"symbol":5,"time":1623,"open":1624,"high":1624,"low":1625,"close":1626},"2025-08-15",851.92,823.85,826.47,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-14",845.53,854.99,836.51,848.81,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-13",845.6,865.13,840,861.8,{"symbol":5,"time":1640,"open":1641,"high":1598,"low":1642,"close":1643},"2025-08-12",807.8,803,840.56,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-11",806.23,815.4,795.82,797.51,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-08",798.52,815,794.5,804.29,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-07",816.3,819.5,785,797.94,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-06",802,807.4,790.07,805.85,{"symbol":5,"time":1669,"open":1516,"high":1670,"low":1671,"close":1672},"2025-08-05",834.44,774.14,802.78,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-08-04",791.42,831.97,778.9,830.63,{"symbol":5,"time":1680,"open":1681,"high":1642,"low":1682,"close":1683},"2025-08-01",740,711.46,785.62,{"symbol":5,"time":1685,"open":1686,"high":1681,"low":1687,"close":1688},"2025-07-31",731.24,706,711.24,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-30",734.46,747.5,726.05,730.54,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-29",745.52,751.49,715,724.37,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-28",722.56,741.07,721.72,738.55,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-25",711.61,718.25,704.02,714.68,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-24",717.46,720.82,702.56,713,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-23",717.88,721.46,708,720.01,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-22",723.49,729.95,702.32,719.98,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-21",728.59,737.76,723.91,724.77,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-18",719.89,725.83,705.84,725.24,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-17",709.89,717.72,703.43,713.57,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-16",716.54,722.23,686.87,714.03,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-15",742.75,754.99,716.95,717.62,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-14",729.43,729.58,703.06,721.14,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-11",739.14,747.6,725,736.06,{"symbol":5,"time":1774,"open":1775,"high":1775,"low":1776,"close":1777},"2025-07-10",756.41,735.4,740.45,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-07-09",762.01,778.86,730,751.14,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-08",753.16,770.15,750.16,761.31,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-07-07",748.23,755.31,736.63,741.17,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-07-03",770,776.88,754.41,758.64,{"symbol":5,"time":1803,"open":1804,"high":1798,"low":1805,"close":1806},"2025-07-02",743.09,735.76,764.4,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-07-01",729.23,756.74,722.25,746.97,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-30",737.48,741.49,723.2,731.38,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-27",736.09,745.48,724.98,736.03,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-26",728,744.01,718.99,735.17,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-25",717.32,724.99,708.83,722.82,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-24",705.85,719.15,700.65,716.58,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-23",685.9,695,671.18,692.62,{"symbol":5,"time":1850,"open":1851,"high":1851,"low":1852,"close":1845},"2025-06-20",704.97,676.66,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-18",693.85,706.4,686.06,693.24,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-17",700,710.73,689.82,690.87,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-16",684.46,712.73,681.22,706.59,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-13",699.85,702.94,670,673.01,{"symbol":5,"time":1878,"open":1879,"high":1782,"low":1880,"close":1881},"2025-06-12",713.44,713.41,718.57,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-11",736.61,740.9,709.21,720.83,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-10",712.72,738.81,708.8,731.84,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-09",693.54,711,689.9,706.28,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-06",698.27,698.76,685.52,687.08,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-06-05",701.76,705.9,674.82,681.06,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-06-04",693.39,721.27,689.19,694.75,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-06-03",669.79,688.8,662.79,685.76,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-06-02",661.31,671.15,655.5,668.66,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-30",671.53,679.97,643.36,661.9,{"symbol":5,"time":1937,"open":1938,"high":1938,"low":1939,"close":1940},"2025-05-29",699.51,677.11,680.72,{"symbol":5,"time":1942,"open":1857,"high":1943,"low":1944,"close":1945},"2025-05-28",689.4,675.47,677.48,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1904},"2025-05-27",683.33,689.52,671.66,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-23",649.99,668.11,648.68,662.18,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-22",680.02,694.82,671.07,672.2,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-21",691,703.97,674.47,678.62,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-20",695.5,702.23,692.77,700.17,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-19",692.78,706.7,688.1,702.39,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-16",712.75,716.79,696.45,715.4,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-15",725.62,730.36,703.35,710.32,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-14",737,755,725.85,734.28,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2001,"close":2003},"2025-05-13",705.75,742.2,737.73,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-12",693.98,721,680,709.23,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-09",647.48,656,630.62,637.77,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-08",648.79,656.41,630,639.93,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-07",621.67,640.52,613,636.71,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-05-06",620.29,631.42,612.95,622.99,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-05-05",634.66,642.6,626,627.4,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-05-02",614.68,649.4,608.96,636.89,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-05-01",600,614,594.84,601.63,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-30",565.21,595.92,562.38,593.1,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-29",584.14,593.76,574.87,586.74,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-28",580.07,591.39,564.22,585.21,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-25",577.21,588.25,568.96,583.72,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-24",548.41,582.57,546.76,580.75,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-23",545.91,553.98,532.71,536.97,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-22",512.36,526.57,506.31,511.82,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-21",512.72,514.83,496.4,508.19,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-17",538,539.82,514.29,523.58,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-16",518.07,531.08,499.69,524.86,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-15",545.21,554.77,537.35,544.25,{"symbol":5,"time":2119,"open":2120,"high":2120,"low":2121,"close":2122},"2025-04-14",560.75,532.12,538.8,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-11",489.69,538.44,476,533.13,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-10",525.98,530.64,470.22,484.71,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-04-09",459.01,567.71,449.53,561.84,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-04-08",508.61,515.92,438.86,455.19,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-04-07",465.1,525.04,442.69,488.62,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-04-04",476.6,492.38,451.29,477.39,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-04-03",552.95,561.79,494.19,498.68,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-04-02",567.19,597.41,564.24,590.65,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-04-01",575.13,588.19,566.54,581.48,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-31",567.83,581.5,554.02,579.98,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-28",599.48,612.88,573.03,579.89,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-27",593.25,611.11,583.14,601.44,{"symbol":5,"time":2196,"open":2197,"high":2020,"low":2198,"close":2199},"2025-03-26",628.9,593.33,600.47,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-25",628.36,638.71,623.92,632.97,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-24",609.08,636.35,600.85,627.93,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-21",590.77,598.01,575,590.98,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-20",620.89,652.89,603.75,609.02,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-19",621.82,644.22,616.85,629.84,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2042,"close":2234},"2025-03-18",631.8,638.04,622.29,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-17",610.01,644.77,609.66,640.64,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-14",585.38,607.35,582.63,606.06,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-13",576.11,586.73,562.7,571.21,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-12",580.9,593.07,575.24,582.99,{"symbol":5,"time":2260,"open":2261,"high":2261,"low":2262,"close":2263},"2025-03-11",586.79,558.6,570.35,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-03-10",582.28,597.35,571.91,581.59,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-03-07",570,600.32,564.84,596.79,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-03-06",591.7,608.83,559.51,565.7,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-03-05",591.99,613.12,583.41,612.19,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-03-04",578.13,605.76,557.79,588.15,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-03-03",619.34,621.72,576.08,578.92,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-28",607.62,624.33,596.6,611.01,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-27",671.22,672.04,608.06,609.38,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-26",666.69,681,660.48,671.58,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-25",658.25,659.67,643.85,651.32,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-24",660.69,665,637.02,652.74,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-21",684.86,689.78,659.49,661.08,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-20",697.84,707.42,682.14,689.81,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-19",688.78,708.36,682.65,692.51,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-02-18",692.34,704.77,685.1,690.77,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-14",692.95,698.37,681.14,684.93,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-02-13",699.46,707.49,694.08,699.99,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2362},"2025-02-12",689.51,700.78,682.77,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-02-11",692.15,712.98,686.12,699.03,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-02-10",717.1,720.25,699.27,705.36,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2380},"2025-02-07",686.7,723.99,677,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-02-06",650.53,666.38,639.06,660.9,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-02-05",652.01,664.99,647.87,653.87,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-02-04",628.34,657.88,627.8,656.29,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-02-03",615.27,644.28,615.26,628.78,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-31",640,657.18,632.11,637.37,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-30",624,641.75,622.43,636.78,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-29",615.64,619.99,607.42,618.76,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-28",606.36,622.4,590.54,617.57,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-27",652.45,656.58,597.72,600.79,{"symbol":5,"time":2443,"open":1861,"high":1861,"low":1875,"close":2444},"2025-01-24",678.43,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-23",673.94,699.38,673.35,698.79,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-22",655.13,699.33,652.04,689.42,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-21",637.09,655,632.81,638.49,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-17",606.53,628.69,605.82,625.82,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-16",614.17,614.51,596.01,596.66,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2025-01-15",607.59,611.38,601.48,602.41,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2025-01-14",591.27,598.08,579.17,589.86,{"symbol":5,"time":2488,"open":2489,"high":2067,"low":2490,"close":2491},"2025-01-13",578.47,576.42,587.35,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2025-01-10",611.46,614.53,582.06,591.23,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2025-01-08",617.45,633.14,610.3,620.96,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2025-01-07",643.07,644.81,622.12,624.87,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2025-01-06",632.37,645.25,628.03,631.1,{"symbol":5,"time":2517,"open":2273,"high":2518,"low":2519,"close":2520},"2025-01-03",625.5,599.09,619.87,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2025-01-02",604.09,609.7,589.4,594.22,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2278},"2024-12-31",602.56,608.97,589.3,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-30",606.93,609.07,593.85,603.65,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-27",616.62,621.93,604.15,612.7,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2546,"close":2548},"2024-12-26",613.56,625.31,619.83,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-24",616.87,623.06,613.04,619.58,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-23",591.73,618.85,590.48,617.28,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-20",586.92,603.19,582.29,593.22,{"symbol":5,"time":2568,"open":2569,"high":2026,"low":2570,"close":2571},"2024-12-19",611.77,586.62,589.15,{"symbol":5,"time":2573,"open":2574,"high":2507,"low":2575,"close":2576},"2024-12-18",632,593.11,598.07,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-17",622.09,640.07,622.08,628.22,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-16",607,637.71,599.89,628.62,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-13",621,625.35,602.07,608.44,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2057,"close":2599},"2024-12-12",611.31,623.8,605.45,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-12-11",613.63,628.77,604.34,623.82,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-12-10",610.88,614.41,591.14,595.32,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-12-09",591.85,613.3,591,609.67,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-12-06",578.22,593.31,576,589.68,{"symbol":5,"time":2625,"open":2626,"high":2626,"low":2627,"close":2628},"2024-12-05",587.33,566.61,572.32,{"symbol":5,"time":2630,"open":2571,"high":2631,"low":2632,"close":2633},"2024-12-04",592.8,579.99,581.63,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2636,"close":2638},"2024-12-03",570.74,585.79,582.85,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-12-02",567.05,588.94,566.01,580.35,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-29",568,575.16,563.01,567.64,{"symbol":5,"time":2652,"open":2653,"high":2653,"low":2654,"close":2655},"2024-11-27",575.83,548.25,560.24,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-26",598.77,602.3,568.1,572.08,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-25",592.16,610.83,587.69,600.86,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2281,"close":2672},"2024-11-22",566.25,591.6,580.81,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-21",570.07,574.01,551.79,572.47,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-20",581.3,587,546.71,560.06,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-19",588,593.91,576.37,585.87,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-11-18",573.4,588.91,561.58,587.84,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2162,"close":2701},"2024-11-15",565.57,590.49,573.38,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-11-14",603.05,604.67,572.04,576.79,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-11-13",633,640.79,599.05,601.47,{"symbol":5,"time":2715,"open":2327,"high":2716,"low":2717,"close":2718},"2024-11-12",689.77,631.51,644.1,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-11-11",629.3,650.93,572,647.31,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-11-08",765.06,781.02,749.85,761.3,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-11-07",793.64,796.58,762.66,775.21,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-11-06",773.97,786.51,762.77,785.29,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-11-05",769.16,775.85,750.95,762.97,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-11-04",758.81,784.76,746.59,766.57,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-11-01",766.22,788.73,755.74,759.37,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-31",826.32,829.5,733.88,759.3,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-30",912.71,931.65,909.56,919.81,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-10-29",894.9,937.18,891.19,933.23,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":1453,"close":2783},"2024-10-28",901.29,911.38,890.46,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2781},"2024-10-25",904.6,925.27,901.21,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2783,"close":2793},"2024-10-24",890.66,903,900.03,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-10-23",871.81,894.99,866.68,883.64,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-10-22",878.46,882.53,869.95,876.81,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-10-21",908,910.5,858.98,883.26,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-10-18",937.79,937.85,910.2,916.29,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-10-17",938.37,943.12,917.16,918.13,{"symbol":5,"time":2825,"open":2826,"high":2826,"low":2827,"close":2828},"2024-10-16",915,893,904.94,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-15",938.32,943.48,888.29,894.69,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-14",947.12,954,935.01,943.21,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-10-11",923.08,953.71,918.1,938.47,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-10-10",918.51,932.23,916.75,930.07,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-10-09",919.42,947.03,915.32,936.01,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-10-08",930,932,912.36,923.14,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-10-07",922.72,937.9,919.24,930.24,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-10-04",949.42,950.99,926.7,935.61,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2879,"close":2881},"2024-10-03",905.39,934.19,922.75,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-10-02",901.78,930.37,887.29,918.9,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-10-01",921.34,926.48,885.09,891.81,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-30",919.94,930.1,907.95,924.5,{"symbol":5,"time":2901,"open":2902,"high":2902,"low":1448,"close":2903},"2024-09-27",949.8,924.99,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-26",940,950.29,904.75,944.39,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-25",902.35,923.48,902.1,914.74,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-24",907.2,917.06,893.12,911,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-23",897.43,900.12,886.56,893.29,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-09-20",899.34,901.69,870.88,891.32,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-09-19",895.48,921.63,885.8,911.12,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-09-18",876.49,890.47,856.48,860.66,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-09-17",893.22,903.81,864,867.31,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-09-16",895.65,900.37,876.01,885.23,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-09-13",906.41,918.82,900.76,914.1,{"symbol":5,"time":2965,"open":1453,"high":2966,"low":2967,"close":2968},"2024-09-12",905.28,877.16,895.91,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-09-11",851.22,897.07,828.8,895.16,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-09-10",833.7,848.92,814.2,847.7,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-09-09",819.68,838.39,818.87,836.01,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-09-06",841.49,843.29,795.95,806.31,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2989},"2024-09-05",835.7,858.38,827.53,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-09-04",830.49,867.4,826.44,850.51,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-09-03",919.73,923.15,833.26,838.63,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-30",948.15,952.17,913.16,934.68,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":1423},"2024-08-29",936.82,959.64,920.9,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-28",943.51,955.15,914.58,929.3,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-08-27",903.64,951.51,895,945.46,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":1126},"2024-08-26",925.52,929.21,910.21,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-08-23",926.39,941.8,914.49,936.29,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-08-22",948.63,956.63,902.26,908.53,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-08-21",924.75,952.01,915.55,947.16,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-20",913.06,928.37,902.21,904.69,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-08-19",908.84,919.2,895.4,917.21,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-08-16",902.37,924.14,900.16,914.66,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-08-15",888.88,925.9,877.28,920.69,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-14",865.3,877.6,843.54,862.62,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3088,"close":3090},"2024-08-13",840.11,871.01,867.81,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-08-12",823.77,839.84,816.86,823.95,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":1557,"close":3101},"2024-08-09",838.23,842.63,823,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-08-08",778.39,846.31,765.13,843.52,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-08-07",818.52,828.47,751.79,757.04,{"symbol":5,"time":3115,"open":2752,"high":3116,"low":3117,"close":3118},"2024-08-06",813.94,767.13,790.16,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-08-05",748.28,793.4,729.59,770.44,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-08-02",788.55,836.78,769.72,795.76,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-08-01",842.25,861.43,778.32,784.95,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-31",824.56,863.42,817.24,863.09,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-07-30",831.88,835.93,780,781.85,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-29",838.72,849.17,822.1,827.26,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-26",812.2,832.15,804.48,821.78,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-25",787.89,825.43,761.35,789.9,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-24",832.83,839.23,786.09,787.88,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3175,"close":3177},"2024-07-23",839.93,855,846.41,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":1574},"2024-07-22",829.95,859.95,815.92,{"symbol":5,"time":3184,"open":3185,"high":3185,"low":3186,"close":3187},"2024-07-19",852.47,805.14,808.83,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-07-18",839.15,849.64,812.5,843.47,{"symbol":5,"time":3195,"open":3196,"high":3196,"low":3197,"close":3198},"2024-07-17",861.38,815.36,817.38,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-07-16",879.72,891.67,864.67,889.48,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-07-15",861.44,883.55,856.37,870.91,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-07-12",833.08,875.83,816.06,855.67,{"symbol":5,"time":3218,"open":3219,"high":3219,"low":3220,"close":3221},"2024-07-11",876.65,830.03,830.95,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-07-10",852.22,862.84,844.25,860.81,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-07-09",864.59,868.97,837.96,846.2,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-07-08",843.91,853.27,839.39,851.82,{"symbol":5,"time":3241,"open":3242,"high":3242,"low":3243,"close":3244},"2024-07-05",847.36,829.43,841.65,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-07-03",833.64,848.24,827.92,839.22,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-07-02",818.98,835,815.72,828.75,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-07-01",807.88,822.33,794.11,819.4,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-28",820.46,837.34,813.64,821.68,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-27",810.61,820.96,807.5,810.7,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-26",816.55,825.84,803.9,816.45,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-25",810.45,823.75,799.64,819.87,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-24",819.84,834.62,795.03,798.14,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-06-21",823.4,828.69,806.87,826.17,{"symbol":5,"time":3300,"open":1528,"high":3301,"low":3302,"close":3303},"2024-06-20",848.45,819.63,825.33,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-06-18",824.57,856.3,821.04,852.56,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-06-17",810.48,830.31,798.31,827.39,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-06-14",806.66,813.29,796.67,806.57,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-06-13",808.32,822,796.3,817,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-06-12",796.4,822.48,789.88,815.63,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-06-11",778.4,787.53,770.17,783.98,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3342,"close":3344},"2024-06-10",745.03,783.65,779.58,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-06-07",748.61,760.24,743.56,751.64,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-06-06",757.17,762.75,745.31,758.61,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-06-05",741.27,758.47,732.98,757.61,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-06-04",732.61,735.2,719.99,726.56,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-06-03",746.35,746.52,709.02,731.79,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-05-31",743.53,754.62,706.94,735.63,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-30",750.1,753.83,740.43,743.9,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-05-29",744.95,757.13,744.93,746.4,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-05-28",761.02,765.78,749.41,759.58,{"symbol":5,"time":3400,"open":1996,"high":3401,"low":3402,"close":3403},"2024-05-24",758.86,746.95,753.38,{"symbol":5,"time":3405,"open":3406,"high":3406,"low":3407,"close":3408},"2024-05-23",776.01,736.39,746.39,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-05-22",765,773.88,751.59,760.62,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":1810},"2024-05-21",740.29,759.99,740.04,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3422,"close":3424},"2024-05-20",725.46,761.87,755.88,{"symbol":5,"time":3426,"open":3427,"high":1891,"low":3428,"close":3429},"2024-05-17",735.08,721.83,730.05,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-05-16",738.34,740.94,727.9,728.1,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-05-15",725.28,742.49,717.3,741.34,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3444,"close":3446},"2024-05-14",702.74,716.7,713.71,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-05-13",710.04,710.05,697.58,703.05,{"symbol":5,"time":3454,"open":3455,"high":3455,"low":3456,"close":3457},"2024-05-10",719.32,697.86,702.54,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-05-09",713.43,714.5,706.64,708.02,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-05-08",690,715.13,687.56,713.37,{"symbol":5,"time":3471,"open":1771,"high":1771,"low":3472,"close":3473},"2024-05-07",702,702.22,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-05-06",719.12,733.31,714,733.05,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-05-03",726.99,727.95,701.21,707.22,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-05-02",681.1,721.2,671.35,712.89,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-05-01",658.9,686.76,647.5,652.59,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-30",680.33,690.05,669.08,669.33,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-29",675,689.09,672.47,679.7,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-04-26",662.4,680.95,661.32,677.23,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-04-25",638.33,667.06,636.4,660.34,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-24",636.51,655.23,628.26,642.21,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-23",603.64,617.81,601.34,611.37,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-22",596.77,603.27,584.95,600.63,{"symbol":5,"time":3541,"open":3542,"high":3542,"low":3543,"close":3544},"2024-04-19",619.16,587.53,591.52,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-04-18",632.09,634.17,617.84,620.31,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-04-17",655.92,663.43,633.6,637.72,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-04-16",645,659.3,644.01,655.53,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-04-15",671.26,673.02,640.44,646.63,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-04-12",665.88,672.7,658.19,658.23,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-04-11",671.89,685.14,665.62,684.34,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-04-10",662.9,679.27,657.33,666.49,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-04-09",691.22,700.85,672.5,682.15,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3595,"close":3597},"2024-04-08",668.76,690.88,681.32,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3600,"close":3602},"2024-04-05",643.66,659.06,654.31,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-04-04",659.98,666.98,640.41,643.14,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-04-03",643.9,661.09,643.75,649.84,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-04-02",658.12,658.39,644.74,648.97,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-04-01",677.42,688.16,664.97,668.48,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3623},"2024-03-28",674.97,683.76,671.73,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-03-27",670.21,676.62,657.41,673.14,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3586},"2024-03-26",677.5,678.2,665.6,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-03-25",662.95,672.14,659.21,669.37,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-03-22",667.97,679.39,663.06,672.31,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-03-21",683.5,689.04,669.14,675.24,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-03-20",653.92,668.78,646.48,667.01,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-03-19",663,669.17,640.61,650.28,{"symbol":5,"time":3674,"open":2365,"high":3675,"low":3676,"close":3677},"2024-03-18",705,671.86,674.3,{"symbol":5,"time":3679,"open":3680,"high":2381,"low":3681,"close":3682},"2024-03-15",686.07,682.05,686.99,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":1845,"close":3687},"2024-03-14",708.5,718.2,693,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-03-13",723.43,737.92,705.58,708.18,{"symbol":5,"time":3695,"open":3696,"high":1769,"low":3697,"close":3698},"2024-03-12",727.18,716.16,736.55,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-03-11",720.91,727.97,712,719.17,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-03-08",770.42,778.15,731.67,732.21,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3713,"close":3715},"2024-03-07",743.28,777,767.6,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3718,"close":3720},"2024-03-06",723.82,743.58,731.37,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-03-05",722.36,734.36,707.17,717.64,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-03-04",743.75,749.51,726.09,735.68,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3729},"2024-03-01",726.95,751.99,716.59,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-02-29",706.34,722.59,696.14,720.04,{"symbol":5,"time":3745,"open":3472,"high":3746,"low":3747,"close":3748},"2024-02-28",714.44,700.19,710.57,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-02-27",725.56,728.52,707.16,709.29,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-02-26",729.45,732.08,723.62,724.89,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-02-23",736.56,741.72,712.97,721.13,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-02-22",746.23,750,737.82,741.3,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-02-21",696.6,714.05,695.77,713.92,{"symbol":5,"time":3780,"open":3781,"high":3781,"low":3782,"close":3783},"2024-02-20",720,698.45,712.32,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-02-16",735.66,748.18,720.87,730.5,{"symbol":5,"time":3791,"open":3347,"high":3792,"low":3793,"close":3794},"2024-02-15",749.99,724,734.32,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-02-14",724.2,746.25,718.63,745.18,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-02-13",703,724.36,690.1,712.12,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-02-12",752.39,758.27,728.04,729.87,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-02-09",747,761.5,737.22,752.31,{"symbol":5,"time":3820,"open":2008,"high":3821,"low":3822,"close":3823},"2024-02-08",760,679.47,737.07,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-02-07",641.47,655.88,630.19,645.41,{"symbol":5,"time":3831,"open":3832,"high":3832,"low":3833,"close":3834},"2024-02-06",650.63,622.96,632.98,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-02-05",641,652.86,632.31,646.21,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2024-02-02",614.72,637.6,611.88,635.86,{"symbol":5,"time":3848,"open":2585,"high":3849,"low":3850,"close":3851},"2024-02-01",617.17,594.36,614.13,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-31",605,617.67,599.64,602.72,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-30",619.56,625.93,606.68,613.42,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2024-01-29",607.31,619.97,599.17,619.78,{"symbol":5,"time":3871,"open":2208,"high":3872,"low":3873,"close":3874},"2024-01-26",610,598.81,601.14,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2024-01-25",641.61,642.91,612.94,615.68,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":2574},"2024-01-24",643.41,648,622.76,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2024-01-23",640.55,643.82,629.06,642,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2024-01-22",636.21,647.62,624.84,637.76,{"symbol":5,"time":3899,"open":2591,"high":3900,"low":3901,"close":3902},"2024-01-19",632.91,612.48,631.33,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2024-01-18",598.67,612.54,596.06,610.9,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2024-01-17",588.16,591.89,576.91,584.35,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":2272,"close":3919},"2024-01-16",573.21,596.93,596.41,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2024-01-12",588.86,589.99,575.91,578.76,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2024-01-11",589.19,595.36,576.93,588.43,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3928},"2024-01-10",594.13,598,582.34,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3939,"close":3941},"2024-01-09",578.6,601.69,593.75,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2024-01-08",578.99,593.46,576.82,590.71,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2024-01-05",569.92,581.42,568.08,573.99,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2024-01-04",561.28,575.29,561.08,571.06,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2024-01-03",590.82,594.98,576.39,578.3,{"symbol":5,"time":3967,"open":3968,"high":3968,"low":3969,"close":3970},"2024-01-02",620.5,596.74,604,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-12-29",631.77,635.62,620.85,630.78,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-12-28",637.38,637.7,631.05,632.22,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-12-27",638.52,642.26,631.3,636.56,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3991,"close":3993},"2023-12-26",626.17,641.79,637.04,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-12-22",623.84,625.37,613.36,617.64,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-21",625.09,626.95,615.05,621.73,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-12-20",632.38,635.48,609.97,611.03,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-12-19",639.04,643.77,630.37,635.26,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-12-18",634.93,638.64,622.41,634.33,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-12-15",634.35,647.12,630.76,633.31,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-12-14",615.3,639.78,614.76,637.39,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-12-13",596,617.11,594.07,608.72,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-12-12",593,598.99,587.55,595.82,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-12-11",579.18,593.59,577.95,592.4,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4056,"close":4058},"2023-12-08",566.16,580.7,575.73,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-12-07",557.98,571.14,556.63,568.5,{"symbol":5,"time":4066,"open":4067,"high":2268,"low":4068,"close":4069},"2023-12-06",564.95,553.27,554.24,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-12-05",553.16,560.05,549.38,553.39,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-12-04",552.3,560.54,545.92,559.54,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-12-01",547.41,560.34,542.73,559.61,{"symbol":5,"time":4089,"open":4090,"high":4090,"low":4091,"close":4092},"2023-11-30",554.85,543.03,548.72,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-29",553.38,560.64,550.36,552.46,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":2102,"close":4103},"2023-11-28",543.56,551.98,543.44,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-27",546.07,554,539.7,546.52,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4112,"close":4114},"2023-11-24",544.37,550.03,549.44,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4106},"2023-11-22",543.57,554.17,543.26,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-11-21",545.02,545.99,535.39,538.09,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-11-20",540,553.17,539.79,551.2,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-11-17",538.18,543.5,535.37,540.02,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-11-16",541.47,545.12,532.86,536.98,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-11-15",541.6,556.43,538.59,547.6,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4152,"close":4154},"2023-11-14",523.64,539,535.47,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-11-13",503.86,511.98,500.54,507.12,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-11-10",491.62,507.19,485.38,504.58,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-11-09",500.12,507,480.43,482.06,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-11-08",490.39,498.43,485.11,492.94,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-11-07",493.02,499.25,489.59,492.56,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-11-06",492.92,495.95,486.65,493.54,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-11-03",481.22,502.44,480.27,492.93,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-11-02",467.79,478,459.69,471.72,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-11-01",440.03,458.35,432.64,456.56,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-10-31",425.6,445.02,409.05,441.74,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4219,"close":4220},"2023-10-30",400,410.27,392.1,404,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2023-10-27",406.32,410.56,399.53,405.93,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-10-26",401.21,414.14,398.87,404.06,{"symbol":5,"time":4234,"open":4235,"high":4235,"low":4236,"close":4237},"2023-10-25",411.28,395.23,399.73,{"symbol":5,"time":4239,"open":4240,"high":4241,"low":4242,"close":4243},"2023-10-24",417.39,424.44,411.76,418,{"symbol":5,"time":4245,"open":4246,"high":4247,"low":4248,"close":4249},"2023-10-23",416.08,422.46,408.18,413.49,{"symbol":5,"time":4251,"open":4252,"high":4253,"low":4254,"close":4255},"2023-10-20",432.36,440.53,418.69,420.04,{"symbol":5,"time":4257,"open":4258,"high":4259,"low":4260,"close":4261},"2023-10-19",460.87,462.71,431.53,433.75,{"symbol":5,"time":4263,"open":4264,"high":4265,"low":4266,"close":4267},"2023-10-18",466.58,473.9,460.14,461.06,{"symbol":5,"time":4269,"open":4270,"high":4271,"low":4272,"close":4273},"2023-10-17",470.91,483.52,467.26,476.56,{"symbol":5,"time":4275,"open":4276,"high":4277,"low":4276,"close":4278},"2023-10-16",475.88,486.78,483.12,{"symbol":5,"time":4280,"open":4281,"high":4282,"low":4283,"close":4284},"2023-10-13",495.88,496.2,473.65,475.75,{"symbol":5,"time":4286,"open":4287,"high":4288,"low":4289,"close":4290},"2023-10-12",504.57,513.1,490.5,493.04,{"symbol":5,"time":4292,"open":4175,"high":4293,"low":4175,"close":4294},"2023-10-11",503.11,502.04,{"symbol":5,"time":4296,"open":4297,"high":4298,"low":4299,"close":4300},"2023-10-10",479.46,496.05,478.57,490,{"symbol":5,"time":4302,"open":4303,"high":4200,"low":4304,"close":4305},"2023-10-09",467.33,463,476.02,{"symbol":5,"time":4307,"open":4308,"high":4309,"low":4308,"close":4310},"2023-10-06",446.78,476.97,473.68,{"symbol":5,"time":4312,"open":4313,"high":4314,"low":4315,"close":4316},"2023-10-05",454.8,457.52,442.23,451.76,{"symbol":5,"time":4318,"open":4319,"high":4320,"low":4321,"close":4322},"2023-10-04",452.53,459.16,448.11,457.17,{"symbol":5,"time":4324,"open":4325,"high":4326,"low":4327,"close":4328},"2023-10-03",455.02,464.97,445.98,448.93,{"symbol":5,"time":4330,"open":4331,"high":4332,"low":4333,"close":4334},"2023-10-02",461.37,464.86,452.45,459.34,{"symbol":5,"time":4336,"open":4337,"high":4338,"low":4339,"close":4340},"2023-09-29",460.05,466.41,459.59,462,{"symbol":5,"time":4342,"open":4343,"high":4344,"low":4345,"close":4346},"2023-09-28",440.74,458.93,437.46,451.92,{"symbol":5,"time":4348,"open":4349,"high":4350,"low":4351,"close":4352},"2023-09-27",451.23,453.57,438.74,441.18,{"symbol":5,"time":4354,"open":4355,"high":4356,"low":4357,"close":4358},"2023-09-26",448.6,453.94,442.04,444.54,{"symbol":5,"time":4360,"open":4361,"high":4362,"low":4363,"close":4364},"2023-09-25",448.1,455.5,444.82,453.15,{"symbol":5,"time":4366,"open":4367,"high":4368,"low":4369,"close":4370},"2023-09-22",445.8,452.31,441.88,449.29,{"symbol":5,"time":4372,"open":4373,"high":4374,"low":4375,"close":4376},"2023-09-21",448.4,453.25,439.59,440.38,[4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4442,4446,4451,4456,4461,4466,4471,4476,4479,4484,4488,4493,4498,4503,4508,4513,4518,4523,4528,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4640,4645,4649,4654,4659,4662,4666,4670,4675,4680,4684,4689,4694,4699,4704,4707,4712,4716,4720,4724,4729,4733,4738,4743,4747,4752,4757,4762,4767,4772,4777,4782,4786,4791,4795,4800,4804,4808,4813,4818,4822,4827,4832,4837,4842,4846,4851,4856,4861,4866,4871,4876,4881,4885,4890,4895,4900,4905,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5038,5042,5047,5052,5057,5061,5065,5069,5074,5079,5084,5089,5094,5098,5103,5108,5112,5117,5122,5127,5132,5136,5141,5145,5149,5154,5159,5164,5169,5174,5178,5181,5186,5190,5194,5198,5201,5204,5208,5213,5216,5220,5225,5230,5234,5238,5243,5248,5252,5256,5260,5265,5270,5274,5278,5282,5286,5291,5296,5301,5306,5311,5315,5320,5325,5330,5335,5340,5345,5350,5355,5359,5363,5368,5370,5374,5379,5384,5389,5393,5395,5398,5403,5408,5412,5417,5421,5426,5431,5436,5439,5444,5449,5454,5459,5462,5467,5472,5477,5480,5485,5489,5494,5498,5503,5506,5511,5516,5520,5525,5529,5533,5537,5541,5546,5551,5555,5560,5564,5569,5573,5577,5581,5585,5590,5595,5600,5604,5608],{"symbol":4379,"time":17,"open":1789,"high":4380,"low":4381,"close":4382},"SPY",762,757.97,761.69,{"symbol":4379,"time":23,"open":4384,"high":4385,"low":4386,"close":4387},763.15,763.57,759.96,762.6,{"symbol":4379,"time":29,"open":4389,"high":4390,"low":4391,"close":4392},759.5,761.67,749.6,754.05,{"symbol":4379,"time":35,"open":4394,"high":4395,"low":4396,"close":4397},760.12,760.35,756.15,757.39,{"symbol":4379,"time":41,"open":4399,"high":4400,"low":4401,"close":4402},759,763.52,757.93,760.88,{"symbol":4379,"time":47,"open":4404,"high":4405,"low":4406,"close":4407},764.72,766.38,763.6,764.29,{"symbol":4379,"time":53,"open":4409,"high":4410,"low":4411,"close":4412},758.03,760.11,756.64,757.83,{"symbol":4379,"time":59,"open":4414,"high":4415,"low":4416,"close":4417},764.08,764.47,760.94,762.4,{"symbol":4379,"time":65,"open":4419,"high":4420,"low":4421,"close":4422},769.07,769.7,765.14,765.96,{"symbol":4379,"time":71,"open":4424,"high":4425,"low":4426,"close":4427},772.01,772.87,769,770.19,{"symbol":4379,"time":76,"open":4429,"high":4430,"low":4431,"close":4432},767.9,774.03,767.45,773.17,{"symbol":4379,"time":82,"open":4434,"high":4435,"low":4436,"close":4437},762.45,766.43,761.73,765.16,{"symbol":4379,"time":88,"open":1780,"high":4439,"low":4440,"close":4441},764.67,759.48,761.78,{"symbol":4379,"time":94,"open":4443,"high":4444,"low":4404,"close":4445},767.33,768,767.05,{"symbol":4379,"time":100,"open":4447,"high":4448,"low":4449,"close":4450},771.76,775.3,768.31,769.35,{"symbol":4379,"time":105,"open":4452,"high":4453,"low":4454,"close":4455},768.5,772.36,767.16,771.1,{"symbol":4379,"time":111,"open":4457,"high":4458,"low":4459,"close":4460},764.73,767.35,763.93,766.08,{"symbol":4379,"time":117,"open":4462,"high":4463,"low":4464,"close":4465},766.16,766.78,763.05,765.91,{"symbol":4379,"time":123,"open":4467,"high":4468,"low":4469,"close":4470},764.78,765.22,762.08,763.47,{"symbol":4379,"time":129,"open":4472,"high":4473,"low":4474,"close":4475},766.05,767.85,764.17,765.72,{"symbol":4379,"time":135,"open":4422,"high":4477,"low":4478,"close":4387},768.15,762.04,{"symbol":4379,"time":141,"open":4480,"high":4481,"low":4482,"close":4483},770.36,772.47,768.1,769.06,{"symbol":4379,"time":146,"open":4485,"high":4486,"low":4487,"close":4431},768.7,769.5,766.92,{"symbol":4379,"time":152,"open":4489,"high":4490,"low":4491,"close":4492},776.18,776.78,772.51,772.67,{"symbol":4379,"time":158,"open":4494,"high":4495,"low":4496,"close":4497},778.54,778.8,775.43,776.34,{"symbol":4379,"time":164,"open":4499,"high":4500,"low":4501,"close":4502},774.87,779.37,774.11,777.88,{"symbol":4379,"time":170,"open":4504,"high":4505,"low":4506,"close":4507},774.71,774.9,771.28,772.49,{"symbol":4379,"time":176,"open":4509,"high":4510,"low":4511,"close":4512},774.53,774.61,769.2,770.56,{"symbol":4379,"time":182,"open":4514,"high":4515,"low":4516,"close":4517},772.6,775.05,771.62,773.03,{"symbol":4379,"time":188,"open":4519,"high":4520,"low":4521,"close":4522},771.02,773.92,769.61,773.26,{"symbol":4379,"time":194,"open":4524,"high":4525,"low":4526,"close":4527},770.21,771.82,767.46,768.56,{"symbol":4379,"time":200,"open":2746,"high":4529,"low":4530,"close":4531},776.85,769.51,769.79,{"symbol":4379,"time":206,"open":4533,"high":4534,"low":4535,"close":4536},760.63,773.41,760.52,771.33,{"symbol":4379,"time":212,"open":4538,"high":4539,"low":4540,"close":4541},749.44,758.58,748.8,757.67,{"symbol":4379,"time":218,"open":4543,"high":4544,"low":4545,"close":4546},744.68,748.9,737.68,747.03,{"symbol":4379,"time":224,"open":4548,"high":4549,"low":4550,"close":4551},736.05,742.45,734.59,741.69,{"symbol":4379,"time":230,"open":4553,"high":4554,"low":4555,"close":4556},739.97,742.68,729.1,729.46,{"symbol":4379,"time":236,"open":4558,"high":4559,"low":4560,"close":4561},739.19,742.79,735.98,740.86,{"symbol":4379,"time":242,"open":4563,"high":4564,"low":4565,"close":4566},744.91,745.53,735.87,739.09,{"symbol":4379,"time":248,"open":4568,"high":4569,"low":4570,"close":4571},738.51,743.72,737.29,738.93,{"symbol":4379,"time":254,"open":4573,"high":4574,"low":4575,"close":4576},739.37,742.56,735.21,738.18,{"symbol":4379,"time":260,"open":4578,"high":4579,"low":4580,"close":4581},746.62,750.02,746.37,747.41,{"symbol":4379,"time":266,"open":4583,"high":4584,"low":4585,"close":3121},746.29,749.04,744.18,{"symbol":4379,"time":272,"open":4587,"high":4588,"low":4589,"close":4590},747.06,748.73,741.51,742.09,{"symbol":4379,"time":278,"open":4592,"high":4593,"low":4594,"close":4595},742.08,747.29,740.8,743.29,{"symbol":4379,"time":284,"open":4597,"high":4598,"low":4599,"close":4600},752.76,754.57,747.88,750.72,{"symbol":4379,"time":290,"open":4602,"high":4603,"low":4604,"close":4605},754.24,755.58,750.2,754.81,{"symbol":4379,"time":295,"open":4607,"high":4608,"low":4609,"close":4610},750.91,753.34,748.66,751.83,{"symbol":4379,"time":301,"open":4612,"high":4613,"low":4614,"close":4615},752.47,753.91,748,749.17,{"symbol":4379,"time":307,"open":4617,"high":4618,"low":4619,"close":4620},752.05,755.42,748.1,754.95,{"symbol":4379,"time":313,"open":4622,"high":4623,"low":4624,"close":4625},747.35,751.97,745.59,751.71,{"symbol":4379,"time":319,"open":4627,"high":4628,"low":4629,"close":4630},743.16,746.15,739.51,745.4,{"symbol":4379,"time":325,"open":4632,"high":4633,"low":4634,"close":4635},750.22,750.96,745.21,747.71,{"symbol":4379,"time":331,"open":4637,"high":4638,"low":4581,"close":4639},748.74,752.41,751.28,{"symbol":4379,"time":336,"open":4641,"high":4642,"low":4643,"close":4644},747.4,751.31,740.03,744.78,{"symbol":4379,"time":342,"open":4646,"high":4538,"low":4647,"close":4648},745,742.38,745.76,{"symbol":4379,"time":348,"open":4650,"high":4651,"low":4652,"close":4653},741.29,748.02,740.89,746.77,{"symbol":4379,"time":354,"open":4655,"high":4656,"low":4657,"close":4658},736.53,741.56,732.09,741,{"symbol":4379,"time":360,"open":4660,"high":4655,"low":1842,"close":4661},728.95,728.99,{"symbol":4379,"time":366,"open":4663,"high":4573,"low":4664,"close":4665},738.91,729.6,734.3,{"symbol":4379,"time":372,"open":1830,"high":4667,"low":4668,"close":4669},739.95,730.84,733.24,{"symbol":4379,"time":378,"open":4671,"high":4672,"low":4673,"close":4674},733.81,739.63,732.3,733.58,{"symbol":4379,"time":384,"open":4676,"high":4677,"low":4678,"close":4679},747.7,750.18,743.13,744.39,{"symbol":4379,"time":390,"open":4681,"high":1792,"low":4682,"close":4683},747.76,743.86,746.74,{"symbol":4379,"time":396,"open":4685,"high":4686,"low":4687,"close":4688},751.29,752.15,739.22,740.96,{"symbol":4379,"time":402,"open":4690,"high":4691,"low":4692,"close":4693},754.55,755.44,749.88,750.33,{"symbol":4379,"time":408,"open":4695,"high":4696,"low":4697,"close":4698},751.85,756.68,751.76,754.83,{"symbol":4379,"time":414,"open":4700,"high":4701,"low":4702,"close":4703},740.71,744.44,735.03,741.75,{"symbol":4379,"time":420,"open":4705,"high":1681,"low":4706,"close":1734},728.76,724.41,{"symbol":4379,"time":426,"open":4708,"high":4709,"low":4710,"close":4711},733.39,738.38,725.33,725.43,{"symbol":4379,"time":431,"open":4713,"high":4714,"low":3741,"close":4715},743.63,746.9,737.05,{"symbol":4379,"time":437,"open":4717,"high":4718,"low":4719,"close":4687},743.36,745.34,738.19,{"symbol":4379,"time":443,"open":3818,"high":4721,"low":4722,"close":4723},752.82,735.53,737.55,{"symbol":4379,"time":449,"open":4725,"high":4726,"low":4727,"close":4728},752.1,758.31,751.47,757.09,{"symbol":4379,"time":455,"open":4730,"high":4731,"low":4732,"close":4602},758.15,758.8,753.57,{"symbol":4379,"time":461,"open":4734,"high":4735,"low":4736,"close":4737},757.03,760.4,756.75,759.57,{"symbol":4379,"time":467,"open":4739,"high":4740,"low":4741,"close":4742},755.36,760.28,754.69,758.54,{"symbol":4379,"time":473,"open":4744,"high":4745,"low":4741,"close":4746},755.9,758.08,756.48,{"symbol":4379,"time":479,"open":4748,"high":4749,"low":4750,"close":4751},750.25,755.15,749.23,754.6,{"symbol":4379,"time":485,"open":4753,"high":4754,"low":4755,"close":4756},750.88,751.38,748.22,750.46,{"symbol":4379,"time":490,"open":4758,"high":4759,"low":4760,"close":4761},750.01,752.13,748.37,750.59,{"symbol":4379,"time":496,"open":4763,"high":4764,"low":4765,"close":4766},746.24,748.94,744.48,745.64,{"symbol":4379,"time":502,"open":4768,"high":4769,"low":4770,"close":4771},738.64,744.87,737.03,742.72,{"symbol":4379,"time":508,"open":4773,"high":4774,"low":4775,"close":4776},735.71,741.87,733.89,741.25,{"symbol":4379,"time":514,"open":4778,"high":4779,"low":4780,"close":4781},734.78,737.65,731.53,733.73,{"symbol":4379,"time":520,"open":4783,"high":4784,"low":4708,"close":4785},739.83,741.42,738.65,{"symbol":4379,"time":526,"open":4787,"high":4788,"low":4789,"close":4790},741.79,743.46,737.96,739.17,{"symbol":4379,"time":532,"open":4792,"high":4793,"low":3349,"close":4794},743.65,749.53,748.17,{"symbol":4379,"time":538,"open":4796,"high":4797,"low":4798,"close":4799},738.47,743.91,735.47,742.31,{"symbol":4379,"time":544,"open":4801,"high":4802,"low":4803,"close":4576},736.89,738.84,731.83,{"symbol":4379,"time":550,"open":4805,"high":4806,"low":4805,"close":4807},736.45,740.79,739.3,{"symbol":4379,"time":556,"open":4809,"high":4810,"low":4811,"close":4812},734.93,738.08,734.57,737.62,{"symbol":4379,"time":562,"open":4814,"high":4815,"low":4816,"close":4817},735.05,736.13,729.75,731.58,{"symbol":4379,"time":567,"open":4819,"high":4550,"low":4820,"close":4821},728.16,727.82,733.83,{"symbol":4379,"time":573,"open":4823,"high":4824,"low":4825,"close":4826},721.77,725.04,721.49,723.77,{"symbol":4379,"time":579,"open":4828,"high":4829,"low":4830,"close":4831},720.07,722.12,714.99,718.01,{"symbol":4379,"time":585,"open":4833,"high":4834,"low":4835,"close":4836},721.25,724.87,720.47,720.65,{"symbol":4379,"time":591,"open":4838,"high":4839,"low":4840,"close":4841},714.63,719.79,710.45,718.66,{"symbol":4379,"time":597,"open":1897,"high":4843,"low":4844,"close":4845},712.2,708.37,711.58,{"symbol":4379,"time":603,"open":4847,"high":4848,"low":4849,"close":4850},711.82,712.88,709.25,711.69,{"symbol":4379,"time":609,"open":4852,"high":4853,"low":4854,"close":4855},713.17,715.63,712.3,715.17,{"symbol":4379,"time":615,"open":4857,"high":4858,"low":4859,"close":4860},710.75,714.47,709.01,713.94,{"symbol":4379,"time":621,"open":4862,"high":4863,"low":4864,"close":4865},709.5,712.36,702.28,708.45,{"symbol":4379,"time":627,"open":4867,"high":4868,"low":4869,"close":4870},709.15,711.45,708.22,711.21,{"symbol":4379,"time":633,"open":4872,"high":4873,"low":4874,"close":4875},710.28,711.28,702.64,704.08,{"symbol":4379,"time":639,"open":4877,"high":4878,"low":4879,"close":4880},708.78,709.91,706.14,708.72,{"symbol":4379,"time":645,"open":4879,"high":4882,"low":4883,"close":4884},712.39,705.76,710.14,{"symbol":4379,"time":651,"open":4886,"high":4887,"low":4888,"close":4889},701.06,702.78,698.53,701.66,{"symbol":4379,"time":657,"open":4891,"high":4892,"low":4893,"close":4894},695.26,700.28,694.2,699.94,{"symbol":4379,"time":663,"open":4896,"high":4897,"low":4898,"close":4899},687.69,694.58,687.66,694.46,{"symbol":4379,"time":669,"open":4901,"high":4902,"low":4903,"close":4904},677.41,686.3,676.58,686.1,{"symbol":4379,"time":675,"open":3597,"high":4906,"low":4907,"close":4908},682.03,678.45,679.46,{"symbol":4379,"time":680,"open":4910,"high":4911,"low":4912,"close":4913},674.84,681.16,673.77,679.91,{"symbol":4379,"time":686,"open":4915,"high":4916,"low":4917,"close":4918},676.39,677.08,671.46,676.01,{"symbol":4379,"time":691,"open":4920,"high":4921,"low":4922,"close":4923},656.65,659.61,651.06,659.22,{"symbol":4379,"time":697,"open":4925,"high":4926,"low":4927,"close":4928},655.86,659.72,655.52,658.93,{"symbol":4379,"time":703,"open":4930,"high":4931,"low":4932,"close":4933},646.42,658.2,645.11,655.83,{"symbol":4379,"time":708,"open":4935,"high":4936,"low":4937,"close":4938},653.9,658.52,653,655.24,{"symbol":4379,"time":714,"open":4940,"high":4941,"low":4942,"close":4943},638.94,651.54,637.98,650.34,{"symbol":4379,"time":719,"open":4945,"high":4946,"low":4947,"close":4948},640.11,640.37,629.28,631.97,{"symbol":4379,"time":724,"open":4950,"high":4951,"low":4952,"close":4953},642.5,642.66,633.11,634.09,{"symbol":4379,"time":730,"open":4955,"high":4956,"low":4957,"close":4958},652.06,654.85,644.82,645.09,{"symbol":4379,"time":736,"open":4960,"high":4961,"low":4962,"close":4963},658.67,660.89,654.24,656.82,{"symbol":4379,"time":742,"open":2323,"high":4965,"low":4966,"close":4967},657.03,649.88,653.18,{"symbol":4379,"time":748,"open":4969,"high":4970,"low":4971,"close":4972},658.07,662.62,653.94,655.38,{"symbol":4379,"time":754,"open":4974,"high":4975,"low":4976,"close":4977},656.51,656.69,644.72,648.57,{"symbol":4379,"time":760,"open":4979,"high":4980,"low":4981,"close":4982},656.97,662.98,655.17,659.8,{"symbol":4379,"time":766,"open":4984,"high":4985,"low":4986,"close":4987},668.36,669.72,661.19,661.43,{"symbol":4379,"time":772,"open":4989,"high":4990,"low":4991,"close":4992},672.39,674.44,669.7,670.79,{"symbol":4379,"time":778,"open":4994,"high":4995,"low":4996,"close":4997},668.38,672.07,667.12,669.03,{"symbol":4379,"time":784,"open":4999,"high":5000,"low":5001,"close":5002},669.27,672.34,661.36,662.29,{"symbol":4379,"time":790,"open":5004,"high":5005,"low":5006,"close":5007},671.16,671.65,665.87,666.06,{"symbol":4379,"time":796,"open":5009,"high":5010,"low":5011,"close":5012},677.58,680.08,673.34,676.33,{"symbol":4379,"time":802,"open":5014,"high":5015,"low":5016,"close":5017},677.72,683.36,674.76,677.18,{"symbol":4379,"time":808,"open":5019,"high":5020,"low":5021,"close":5022},666.39,679.92,662.39,678.27,{"symbol":4379,"time":814,"open":5024,"high":5025,"low":5026,"close":5027},673.41,676.11,669.76,672.38,{"symbol":4379,"time":820,"open":5029,"high":5030,"low":5031,"close":5032},682.08,685.53,675.61,681.31,{"symbol":4379,"time":826,"open":5034,"high":5035,"low":5036,"close":5037},681.63,687.09,679.62,685.13,{"symbol":4379,"time":832,"open":5039,"high":5040,"low":5041,"close":3500},675.06,682.61,669.66,{"symbol":4379,"time":838,"open":5043,"high":5044,"low":5045,"close":5046},678.7,688.62,678.02,686.38,{"symbol":4379,"time":844,"open":5048,"high":5049,"low":5050,"close":5051},683.09,686.86,681.64,685.99,{"symbol":4379,"time":850,"open":5053,"high":5054,"low":5055,"close":5056},693.28,693.3,684.35,689.3,{"symbol":4379,"time":856,"open":5058,"high":5059,"low":3805,"close":5060},690.18,693.68,693.15,{"symbol":4379,"time":862,"open":5062,"high":5063,"low":2008,"close":5064},681.9,688.35,687.35,{"symbol":4379,"time":868,"open":5066,"high":3466,"low":5067,"close":5068},687.83,680.37,682.39,{"symbol":4379,"time":874,"open":5070,"high":5071,"low":5072,"close":5073},682.32,690.06,681.73,689.43,{"symbol":4379,"time":879,"open":5075,"high":5076,"low":5077,"close":5078},683.84,686.18,681.55,684.48,{"symbol":4379,"time":885,"open":5080,"high":5081,"low":5082,"close":5083},684.02,689.15,682.83,686.29,{"symbol":4379,"time":891,"open":5085,"high":5086,"low":5087,"close":5088},680.14,684.94,675.78,682.85,{"symbol":4379,"time":897,"open":5090,"high":5091,"low":5092,"close":5093},681.69,686.28,677.52,681.75,{"symbol":4379,"time":903,"open":5095,"high":5096,"low":5067,"close":5097},694.24,695.35,681.27,{"symbol":4379,"time":909,"open":5099,"high":5100,"low":5101,"close":5102},696.39,697.14,689.18,691.96,{"symbol":4379,"time":915,"open":5104,"high":5105,"low":5106,"close":5107},694.95,696.54,691.66,692.12,{"symbol":4379,"time":920,"open":2456,"high":5109,"low":5110,"close":5111},695.87,688.34,693.95,{"symbol":4379,"time":926,"open":5113,"high":5114,"low":5115,"close":5116},681.46,692.31,680.85,690.62,{"symbol":4379,"time":930,"open":5118,"high":5119,"low":5120,"close":5121},680.94,683.69,675.79,677.62,{"symbol":4379,"time":935,"open":5123,"high":5124,"low":5125,"close":5126},690.35,691.45,681.76,686.19,{"symbol":4379,"time":941,"open":5128,"high":5129,"low":5130,"close":5131},696.21,696.96,684.03,689.53,{"symbol":4379,"time":947,"open":5133,"high":5134,"low":2456,"close":5135},689.58,696.93,695.41,{"symbol":4379,"time":952,"open":5137,"high":5138,"low":5139,"close":5140},691.79,694.21,687.12,691.97,{"symbol":4379,"time":958,"open":5099,"high":5142,"low":5143,"close":5144},697.06,684.83,694.04,{"symbol":4379,"time":963,"open":5146,"high":2338,"low":5147,"close":5148},697.05,693.94,695.42,{"symbol":4379,"time":969,"open":5150,"high":5151,"low":5152,"close":5153},694.18,696.53,693.57,695.49,{"symbol":4379,"time":975,"open":5155,"high":5156,"low":5157,"close":5158},690.49,694.13,689.92,692.73,{"symbol":4379,"time":981,"open":5160,"high":5161,"low":5162,"close":5163},688.15,690.96,687.16,689.23,{"symbol":4379,"time":987,"open":5165,"high":5166,"low":5167,"close":5168},689.85,691.13,686.92,688.98,{"symbol":4379,"time":993,"open":5170,"high":5171,"low":5172,"close":5173},679.65,688.74,678.13,685.4,{"symbol":4379,"time":999,"open":5175,"high":5176,"low":5177,"close":5009},681.49,684.77,676.57,{"symbol":4379,"time":1005,"open":5179,"high":5180,"low":3805,"close":5106},693.66,694.25,{"symbol":4379,"time":1011,"open":5182,"high":5183,"low":5184,"close":5185},694.57,695.45,691.25,692.24,{"symbol":4379,"time":1017,"open":1965,"high":5187,"low":5188,"close":5189},691.72,686.04,690.36,{"symbol":4379,"time":1023,"open":5153,"high":5191,"low":5192,"close":5193},696.09,691.35,693.77,{"symbol":4379,"time":1029,"open":5195,"high":5191,"low":5196,"close":5197},690.68,690.63,695.16,{"symbol":4379,"time":1035,"open":5196,"high":5199,"low":5101,"close":5200},695.31,694.07,{"symbol":4379,"time":1041,"open":5202,"high":5116,"low":5203,"close":2368},688.82,687.49,{"symbol":4379,"time":1047,"open":5205,"high":5206,"low":5207,"close":5133},692.19,693.96,689.32,{"symbol":4379,"time":1053,"open":5209,"high":5210,"low":5211,"close":5212},687.93,692.32,687.78,691.81,{"symbol":4379,"time":1059,"open":5214,"high":5073,"low":5046,"close":5215},686.54,687.72,{"symbol":4379,"time":1065,"open":5217,"high":1753,"low":5218,"close":5219},685.71,679.82,683.17,{"symbol":4379,"time":1071,"open":5221,"high":5222,"low":5223,"close":5224},687.14,687.36,681.71,681.92,{"symbol":4379,"time":1077,"open":5226,"high":5227,"low":5228,"close":5229},687.45,688.56,686.58,687.01,{"symbol":4379,"time":1083,"open":5231,"high":5232,"low":3680,"close":5233},687.54,689.2,687.85,{"symbol":4379,"time":1089,"open":5235,"high":5106,"low":5236,"close":5237},690.64,689.27,690.31,{"symbol":4379,"time":1094,"open":5239,"high":5240,"low":5241,"close":5242},687.95,690.83,687.8,690.38,{"symbol":4379,"time":1100,"open":5244,"high":5245,"low":5246,"close":5247},683.92,688.2,683.87,687.96,{"symbol":4379,"time":1106,"open":5249,"high":5250,"low":5251,"close":5143},683.94,685.36,680.59,{"symbol":4379,"time":1111,"open":5253,"high":5254,"low":5255,"close":5251},676.59,681.09,676.47,{"symbol":4379,"time":1116,"open":5257,"high":5258,"low":5259,"close":5255},677.6,680.74,674.9,{"symbol":4379,"time":1122,"open":5261,"high":5262,"low":5263,"close":5264},679.89,680.44,671.2,671.4,{"symbol":4379,"time":1128,"open":5266,"high":5267,"low":5268,"close":5269},679.23,681.08,674.98,678.87,{"symbol":4379,"time":1134,"open":5271,"high":1923,"low":5272,"close":5273},685.74,679.25,680.73,{"symbol":4379,"time":1140,"open":5275,"high":5276,"low":5277,"close":5125},688.17,688.88,679.17,{"symbol":4379,"time":1145,"open":3578,"high":5279,"low":5280,"close":5281},689.25,682.17,689.17,{"symbol":4379,"time":1151,"open":5283,"high":5284,"low":5032,"close":5285},682.56,688.97,687.57,{"symbol":4379,"time":1157,"open":5287,"high":5288,"low":5289,"close":5290},683.15,685.39,682.59,683.04,{"symbol":4379,"time":1162,"open":5292,"high":5293,"low":5294,"close":5295},686.59,686.64,681.57,683.63,{"symbol":4379,"time":1168,"open":5297,"high":5298,"low":5299,"close":5300},685.47,688.39,684.58,685.69,{"symbol":4379,"time":1174,"open":5302,"high":5303,"low":5304,"close":5305},685.3,685.37,681.34,684.39,{"symbol":4379,"time":1180,"open":5307,"high":5308,"low":5309,"close":5310},680.57,684.91,679.69,683.89,{"symbol":4379,"time":1186,"open":5224,"high":5312,"low":5313,"close":5314},683.82,679.33,681.53,{"symbol":4379,"time":1192,"open":5316,"high":5317,"low":5318,"close":5319},678.81,682.99,678.74,680.27,{"symbol":4379,"time":1198,"open":5321,"high":5322,"low":5323,"close":5324},680.86,683.67,680.5,683.39,{"symbol":4379,"time":1204,"open":5326,"high":5327,"low":5328,"close":5329},677.63,681.7,676.72,679.68,{"symbol":4379,"time":1210,"open":5331,"high":5332,"low":5333,"close":5334},668.63,676.21,664.48,675.02,{"symbol":4379,"time":1216,"open":5336,"high":5337,"low":5338,"close":5339},662.69,670.06,661.59,668.73,{"symbol":4379,"time":1222,"open":5341,"high":5342,"low":5343,"close":5344},655.05,664.55,650.85,659.03,{"symbol":4379,"time":1228,"open":5346,"high":5347,"low":5348,"close":5349},672.91,675.56,651.89,652.53,{"symbol":4379,"time":1234,"open":5351,"high":5352,"low":5353,"close":5354},660.78,667.34,658.75,662.63,{"symbol":4379,"time":1240,"open":5356,"high":5357,"low":4925,"close":5358},662.1,665.12,660.08,{"symbol":4379,"time":1246,"open":4991,"high":5360,"low":5361,"close":5362},673.71,662.17,665.67,{"symbol":4379,"time":1252,"open":5364,"high":5365,"low":5366,"close":5367},665.38,675.66,663.27,671.93,{"symbol":4379,"time":1257,"open":5323,"high":5321,"low":5369,"close":2309},670.52,{"symbol":4379,"time":1263,"open":5371,"high":5372,"low":3513,"close":5373},684.79,684.96,683.38,{"symbol":4379,"time":1269,"open":5375,"high":5376,"low":5377,"close":5378},679.95,683.57,678.73,683,{"symbol":4379,"time":1275,"open":5380,"high":5381,"low":5382,"close":5383},677.24,682.18,675.03,681.44,{"symbol":4379,"time":1281,"open":5385,"high":5386,"low":5387,"close":5388},667.91,671.08,661.21,670.97,{"symbol":4379,"time":1286,"open":5255,"high":5390,"low":5391,"close":5392},677.38,668.72,670.31,{"symbol":4379,"time":1292,"open":5268,"high":5321,"low":5394,"close":5009},674.17,{"symbol":4379,"time":1298,"open":5025,"high":5396,"low":5397,"close":3660},679.96,674.58,{"symbol":4379,"time":1304,"open":5399,"high":5400,"low":5401,"close":5402},685.67,685.8,679.94,683.34,{"symbol":4379,"time":1309,"open":5404,"high":5405,"low":5406,"close":5407},685.04,685.08,679.24,682.06,{"symbol":4379,"time":1315,"open":5409,"high":5410,"low":5411,"close":5411},683.9,685.94,679.83,{"symbol":4379,"time":1320,"open":5413,"high":5414,"low":5415,"close":5416},688.72,689.7,682.87,687.39,{"symbol":4379,"time":1326,"open":5418,"high":5419,"low":5143,"close":5420},687.05,688.91,687.06,{"symbol":4379,"time":1332,"open":5422,"high":5423,"low":5424,"close":5425},682.73,685.54,682.12,685.24,{"symbol":4379,"time":1338,"open":5427,"high":5428,"low":5429,"close":5430},676.46,678.47,675.65,677.25,{"symbol":4379,"time":1344,"open":5432,"high":5433,"low":5434,"close":5435},668.12,672.71,667.8,671.76,{"symbol":4379,"time":1350,"open":5437,"high":5437,"low":5438,"close":5434},672,663.3,{"symbol":4379,"time":1356,"open":5440,"high":5441,"low":5442,"close":5443},671.44,672.99,669.98,671.29,{"symbol":4379,"time":1362,"open":5445,"high":5446,"low":5447,"close":5448},667.32,672.21,667.27,671.3,{"symbol":4379,"time":1367,"open":5450,"high":5451,"low":5452,"close":5453},659.5,665.76,658.14,664.39,{"symbol":4379,"time":1373,"open":5455,"high":5456,"low":5457,"close":5458},666.82,668.71,657.11,660.64,{"symbol":4379,"time":1379,"open":5455,"high":5460,"low":4928,"close":5461},670.23,665.17,{"symbol":4379,"time":1384,"open":5463,"high":5464,"low":5465,"close":5466},657.17,665.83,653.17,662.23,{"symbol":4379,"time":1390,"open":5468,"high":5469,"low":5470,"close":5471},660.65,665.13,659.77,663.04,{"symbol":4379,"time":1396,"open":5473,"high":5474,"low":5475,"close":5476},672.13,673.95,652.84,653.02,{"symbol":4379,"time":1402,"open":5478,"high":2447,"low":5479,"close":5004},673.53,669.21,{"symbol":4379,"time":1408,"open":5481,"high":5482,"low":5483,"close":5484},670.25,673.21,669.42,673.11,{"symbol":4379,"time":1414,"open":5486,"high":5441,"low":5487,"close":5488},672.54,667.67,669.12,{"symbol":4379,"time":1420,"open":5490,"high":5491,"low":5492,"close":5493},671.62,672.51,669.46,671.61,{"symbol":4379,"time":1426,"open":5495,"high":5496,"low":5497,"close":5479},669.99,672.68,668.16,{"symbol":4379,"time":1432,"open":5499,"high":5500,"low":5501,"close":5502},670.45,670.57,666.78,669.22,{"symbol":4379,"time":1438,"open":5504,"high":3648,"low":3653,"close":5505},663.17,668.45,{"symbol":4379,"time":1444,"open":5507,"high":5508,"low":5509,"close":5510},662.93,666.65,661.61,666.18,{"symbol":4379,"time":1450,"open":5512,"high":5513,"low":5514,"close":5515},664.36,665.28,661.86,663.68,{"symbol":4379,"time":1456,"open":5517,"high":5518,"low":2403,"close":5519},659.51,662.37,661.82,{"symbol":4379,"time":1462,"open":5521,"high":5522,"low":5523,"close":5524},657.94,659.41,654.41,658.05,{"symbol":4379,"time":1468,"open":5526,"high":5527,"low":2321,"close":5528},664.51,664.61,661.1,{"symbol":4379,"time":1473,"open":5530,"high":5352,"low":5531,"close":5532},666.72,661.98,663.21,{"symbol":4379,"time":1479,"open":5534,"high":5535,"low":5361,"close":5536},662.2,667.29,666.84,{"symbol":4379,"time":1485,"open":5538,"high":5342,"low":5539,"close":5540},662.33,660.37,663.7,{"symbol":4379,"time":1490,"open":5542,"high":5543,"low":5544,"close":5545},661.89,664.89,660.27,662.26,{"symbol":4379,"time":1496,"open":5547,"high":5548,"low":5549,"close":5550},660.01,661.72,654.3,659.18,{"symbol":4379,"time":1502,"open":5552,"high":5553,"low":3647,"close":5554},661.47,661.78,660,{"symbol":4379,"time":1508,"open":5556,"high":5557,"low":5558,"close":5559},659.64,661.04,659.34,660.91,{"symbol":4379,"time":1514,"open":5561,"high":5562,"low":5563,"close":3636},657.6,659.11,656.9,{"symbol":4379,"time":1519,"open":5565,"high":5566,"low":5567,"close":5568},654.18,658.33,653.59,657.63,{"symbol":4379,"time":1525,"open":5570,"high":5571,"low":3832,"close":5572},653.62,654.55,652.21,{"symbol":4379,"time":1531,"open":3620,"high":5574,"low":5575,"close":5576},650.86,647.22,650.33,{"symbol":4379,"time":1537,"open":5578,"high":3614,"low":5579,"close":5580},648.62,647.23,648.83,{"symbol":4379,"time":1543,"open":5582,"high":5572,"low":5583,"close":5584},651.48,643.33,647.24,{"symbol":4379,"time":1549,"open":5586,"high":5587,"low":5588,"close":5589},644.42,649.15,643.51,649.12,{"symbol":4379,"time":1555,"open":5591,"high":5592,"low":5593,"close":5594},642.67,644.21,640.46,643.74,{"symbol":4379,"time":1559,"open":5596,"high":5597,"low":5598,"close":5599},637.5,640.49,634.92,640.27,{"symbol":4379,"time":1565,"open":5601,"high":5602,"low":3608,"close":5603},647.47,647.84,645.05,{"symbol":4379,"time":1571,"open":5584,"high":5605,"low":5606,"close":5607},649.48,645.34,648.92,{"symbol":4379,"time":1577,"open":5609,"high":5610,"low":5586,"close":3568},644.57,647.37,[5612,5618,5620,5623,5625,5627,5629,5632,5635,5637,5639,5642,5644,5646,5648,5650,5652,5654,5656,5658,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5686,5688,5690,5692,5694,5696,5698,5700,5702,5704,5706,5708,5710,5712,5714,5716,5718],{"time":141,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5617},"False","True","BEARISH","MACD","2026-08-19 00:00:00",{"time":141,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5619,"datetime":5617},"CCI",{"time":218,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5619,"datetime":5622},"BULLISH","2026-07-31 00:00:00",{"time":224,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5624},"2026-07-30 00:00:00",{"time":230,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5626},"2026-07-29 00:00:00",{"time":295,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5628},"2026-07-14 00:00:00",{"time":319,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5630,"datetime":5631},"RSI","2026-07-08 00:00:00",{"time":366,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5633,"datetime":5634},"MA","2026-06-25 00:00:00",{"time":443,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5619,"datetime":5636},"2026-06-05 00:00:00",{"time":490,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5619,"datetime":5638},"2026-05-26 00:00:00",{"time":514,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5640,"datetime":5641},"ADX","2026-05-19 00:00:00",{"time":514,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5643,"datetime":5641},"BollingerBands",{"time":520,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5619,"datetime":5645},"2026-05-18 00:00:00",{"time":573,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5647},"2026-05-05 00:00:00",{"time":603,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5630,"datetime":5649},"2026-04-28 00:00:00",{"time":669,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5633,"datetime":5651},"2026-04-13 00:00:00",{"time":691,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5640,"datetime":5653},"2026-04-07 00:00:00",{"time":697,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5643,"datetime":5655},"2026-04-06 00:00:00",{"time":708,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5619,"datetime":5657},"2026-04-01 00:00:00",{"time":708,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5657},{"time":719,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5660},"2026-03-30 00:00:00",{"time":742,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5662},"2026-03-24 00:00:00",{"time":754,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5633,"datetime":5664},"2026-03-20 00:00:00",{"time":784,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5630,"datetime":5666},"2026-03-13 00:00:00",{"time":796,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5640,"datetime":5668},"2026-03-11 00:00:00",{"time":832,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5643,"datetime":5670},"2026-03-03 00:00:00",{"time":844,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5619,"datetime":5672},"2026-02-27 00:00:00",{"time":874,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5640,"datetime":5674},"2026-02-20 00:00:00",{"time":879,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5640,"datetime":5676},"2026-02-19 00:00:00",{"time":903,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5678},"2026-02-12 00:00:00",{"time":920,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5630,"datetime":5680},"2026-02-09 00:00:00",{"time":1023,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5633,"datetime":5682},"2026-01-13 00:00:00",{"time":1053,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5619,"datetime":5684},"2026-01-06 00:00:00",{"time":1053,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5684},{"time":1065,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5630,"datetime":5687},"2026-01-02 00:00:00",{"time":1077,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5619,"datetime":5689},"2025-12-30 00:00:00",{"time":1083,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5691},"2025-12-29 00:00:00",{"time":1094,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5693},"2025-12-24 00:00:00",{"time":1122,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5695},"2025-12-17 00:00:00",{"time":1140,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5630,"datetime":5697},"2025-12-12 00:00:00",{"time":1162,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5619,"datetime":5699},"2025-12-08 00:00:00",{"time":1168,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5640,"datetime":5701},"2025-12-05 00:00:00",{"time":1192,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5703},"2025-12-01 00:00:00",{"time":1216,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5633,"datetime":5705},"2025-11-24 00:00:00",{"time":1222,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5630,"datetime":5707},"2025-11-21 00:00:00",{"time":1252,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5640,"datetime":5709},"2025-11-14 00:00:00",{"time":1281,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5619,"datetime":5711},"2025-11-07 00:00:00",{"time":1309,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5713},"2025-10-31 00:00:00",{"time":1432,"symbol":5,"current_signal":5614,"signal_change":5614,"signal_type":5621,"trading_system":5616,"datetime":5715},"2025-10-02 00:00:00",{"time":1450,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5717},"2025-09-29 00:00:00",{"time":1456,"symbol":5,"current_signal":5613,"signal_change":5614,"signal_type":5615,"trading_system":5616,"datetime":5719},"2025-09-26 00:00:00",[5721,5727,5733,5738,5743,5748,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5824,5829,5834,5839,5844,5849,5854,5859,5864,5869,5874,5879,5884,5889,5895,5901,5907,5913,5919,5925,5931,5937,5943,5949,5955,5961,5967,5973,5979,5985,5991,5997,6003,6009,6015,6021],{"symbol":5,"form":5722,"filingdate":844,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"8-K","mpwr20260225_8k.htm","0001437749-26-006112","https://www.sec.gov/Archives/edgar/data/1280452/000143774926006112/mpwr20260225_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926006112/0001437749-26-006112-index.htm",{"symbol":5,"form":5728,"filingdate":844,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"10-K","mpwr20251231_10k.htm","0001437749-26-006113","https://www.sec.gov/Archives/edgar/data/1280452/000143774926006113/mpwr20251231_10k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926006113/0001437749-26-006113-index.htm",{"symbol":5,"form":5722,"filingdate":930,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"mpwr20251110_8k.htm","0001437749-26-003191","https://www.sec.gov/Archives/edgar/data/1280452/000143774926003191/mpwr20251110_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926003191/0001437749-26-003191-index.htm",{"symbol":5,"form":5722,"filingdate":1140,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"mpwr20251208_8k.htm","0001437749-25-037726","https://www.sec.gov/Archives/edgar/data/1280452/000143774925037726/mpwr20251208_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925037726/0001437749-25-037726-index.htm",{"symbol":5,"form":5722,"filingdate":1222,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"mpwr20251107_8k.htm","0001437749-25-035995","https://www.sec.gov/Archives/edgar/data/1280452/000143774925035995/mpwr20251107_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925035995/0001437749-25-035995-index.htm",{"symbol":5,"form":5749,"filingdate":1292,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"10-Q","mpwr20250930_10q.htm","0001437749-25-033332","https://www.sec.gov/Archives/edgar/data/1280452/000143774925033332/mpwr20250930_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925033332/0001437749-25-033332-index.htm",{"symbol":5,"form":5722,"filingdate":1315,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"mpwr20250819_8k.htm","0001437749-25-032411","https://www.sec.gov/Archives/edgar/data/1280452/000143774925032411/mpwr20250819_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925032411/0001437749-25-032411-index.htm",{"symbol":5,"form":5722,"filingdate":1519,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"mpwr20250909_8k.htm","0001437749-25-028841","https://www.sec.gov/Archives/edgar/data/1280452/000143774925028841/mpwr20250909_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925028841/0001437749-25-028841-index.htm",{"symbol":5,"form":5749,"filingdate":1674,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"mpwr20250630_10q.htm","0001437749-25-024602","https://www.sec.gov/Archives/edgar/data/1280452/000143774925024602/mpwr20250630_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925024602/0001437749-25-024602-index.htm",{"symbol":5,"form":5722,"filingdate":1685,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"mpwr20250509_8k.htm","0001437749-25-024185","https://www.sec.gov/Archives/edgar/data/1280452/000143774925024185/mpwr20250509_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925024185/0001437749-25-024185-index.htm",{"symbol":5,"form":5722,"filingdate":1866,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"mpwr20250611c_8k.htm","0001437749-25-020473","https://www.sec.gov/Archives/edgar/data/1280452/000143774925020473/mpwr20250611c_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925020473/0001437749-25-020473-index.htm",{"symbol":5,"form":5749,"filingdate":2035,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"mpwr20250331_10q.htm","0001437749-25-014522","https://www.sec.gov/Archives/edgar/data/1280452/000143774925014522/mpwr20250331_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925014522/0001437749-25-014522-index.htm",{"symbol":5,"form":5722,"filingdate":2047,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"mpwr20250305c_8k.htm","0001437749-25-014082","https://www.sec.gov/Archives/edgar/data/1280452/000143774925014082/mpwr20250305c_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925014082/0001437749-25-014082-index.htm",{"symbol":5,"form":5722,"filingdate":2196,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"mpwr20250317_8k.htm","0001437749-25-009324","https://www.sec.gov/Archives/edgar/data/1280452/000143774925009324/mpwr20250317_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925009324/0001437749-25-009324-index.htm",{"symbol":5,"form":5722,"filingdate":2219,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"mpwr20250307_8k.htm","0001437749-25-008519","https://www.sec.gov/Archives/edgar/data/1280452/000143774925008519/mpwr20250307_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925008519/0001437749-25-008519-index.htm",{"symbol":5,"form":5728,"filingdate":2295,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"mpwr20241231_10k.htm","0001437749-25-005903","https://www.sec.gov/Archives/edgar/data/1280452/000143774925005903/mpwr20241231_10k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925005903/0001437749-25-005903-index.htm",{"symbol":5,"form":5722,"filingdate":2389,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"mpwr20241112c_8k.htm","0001437749-25-003024","https://www.sec.gov/Archives/edgar/data/1280452/000143774925003024/mpwr20241112c_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925003024/0001437749-25-003024-index.htm",{"symbol":5,"form":5722,"filingdate":2590,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"mpwr20241206_8k.htm","0001437749-24-037471","https://www.sec.gov/Archives/edgar/data/1280452/000143774924037471/mpwr20241206_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924037471/0001437749-24-037471-index.htm",{"symbol":5,"form":5722,"filingdate":2715,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"mpwr20241112_8k.htm","0001437749-24-034352","https://www.sec.gov/Archives/edgar/data/1280452/000143774924034352/mpwr20241112_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924034352/0001437749-24-034352-index.htm",{"symbol":5,"form":5749,"filingdate":2738,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"mpwr20240930_10q.htm","0001437749-24-033608","https://www.sec.gov/Archives/edgar/data/1280452/000143774924033608/mpwr20240930_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924033608/0001437749-24-033608-index.htm",{"symbol":5,"form":5722,"filingdate":2768,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"mpwr20240813_8k.htm","0001437749-24-032609","https://www.sec.gov/Archives/edgar/data/1280452/000143774924032609/mpwr20240813_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924032609/0001437749-24-032609-index.htm",{"symbol":5,"form":5722,"filingdate":2801,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"mpwr20241020_8k.htm","0001437749-24-031789","https://www.sec.gov/Archives/edgar/data/1280452/000143774924031789/mpwr20241020_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924031789/0001437749-24-031789-index.htm",{"symbol":5,"form":5722,"filingdate":2959,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"mpwr20240906_8k.htm","0001437749-24-029143","https://www.sec.gov/Archives/edgar/data/1280452/000143774924029143/mpwr20240906_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924029143/0001437749-24-029143-index.htm",{"symbol":5,"form":5749,"filingdate":3126,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"mpwr20240630_10q.htm","0001437749-24-024477","https://www.sec.gov/Archives/edgar/data/1280452/000143774924024477/mpwr20240630_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924024477/0001437749-24-024477-index.htm",{"symbol":5,"form":5722,"filingdate":3132,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"mpwr20240516_8k.htm","0001437749-24-024285","https://www.sec.gov/Archives/edgar/data/1280452/000143774924024285/mpwr20240516_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924024285/0001437749-24-024285-index.htm",{"symbol":5,"form":5722,"filingdate":3317,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"mpwr20240604_8k.htm","0001437749-24-020388","https://www.sec.gov/Archives/edgar/data/1280452/000143774924020388/mpwr20240604_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924020388/0001437749-24-020388-index.htm",{"symbol":5,"form":5749,"filingdate":3481,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"mpwr20240331_10q.htm","0001437749-24-014648","https://www.sec.gov/Archives/edgar/data/1280452/000143774924014648/mpwr20240331_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924014648/0001437749-24-014648-index.htm",{"symbol":5,"form":5722,"filingdate":3493,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"mpwr20240311_8k.htm","0001437749-24-014156","https://www.sec.gov/Archives/edgar/data/1280452/000143774924014156/mpwr20240311_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924014156/0001437749-24-014156-index.htm",{"symbol":5,"form":5728,"filingdate":3739,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"mpwr20231231_10k.htm","0001437749-24-006133","https://www.sec.gov/Archives/edgar/data/1280452/000143774924006133/mpwr20231231_10k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924006133/0001437749-24-006133-index.htm",{"symbol":5,"form":5722,"filingdate":3825,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"mpwr20231113_8k.htm","0001437749-24-003353","https://www.sec.gov/Archives/edgar/data/1280452/000143774924003353/mpwr20231113_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924003353/0001437749-24-003353-index.htm",{"symbol":5,"form":5722,"filingdate":4025,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"mpwr20231113d_8k.htm","0001437749-23-034560","https://www.sec.gov/Archives/edgar/data/1280452/000143774923034560/mpwr20231113d_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923034560/0001437749-23-034560-index.htm",{"symbol":5,"form":5749,"filingdate":4174,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"mpwr20230930_10q.htm","0001437749-23-030929","https://www.sec.gov/Archives/edgar/data/1280452/000143774923030929/mpwr20230930_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923030929/0001437749-23-030929-index.htm",{"symbol":5,"form":5722,"filingdate":4216,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"mpwr20231026_8k.htm","0001437749-23-029394","https://www.sec.gov/Archives/edgar/data/1280452/000143774923029394/mpwr20231026_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923029394/0001437749-23-029394-index.htm",{"symbol":5,"form":5722,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2023-09-15","mpwr20230908_8k.htm","0001437749-23-026015","https://www.sec.gov/Archives/edgar/data/1280452/000143774923026015/mpwr20230908_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923026015/0001437749-23-026015-index.htm",{"symbol":5,"form":5749,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-08-04","mpwr20230630_10q.htm","0001437749-23-022148","https://www.sec.gov/Archives/edgar/data/1280452/000143774923022148/mpwr20230630_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923022148/0001437749-23-022148-index.htm",{"symbol":5,"form":5722,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-07-31","mpwr20230720_8k.htm","0001437749-23-021166","https://www.sec.gov/Archives/edgar/data/1280452/000143774923021166/mpwr20230720_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923021166/0001437749-23-021166-index.htm",{"symbol":5,"form":5722,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2023-06-15","mpwr20230609_8k.htm","0001437749-23-017560","https://www.sec.gov/Archives/edgar/data/1280452/000143774923017560/mpwr20230609_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923017560/0001437749-23-017560-index.htm",{"symbol":5,"form":5749,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2023-05-05","mpwr20230331_10q.htm","0001437749-23-012797","https://www.sec.gov/Archives/edgar/data/1280452/000143774923012797/mpwr20230331_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923012797/0001437749-23-012797-index.htm",{"symbol":5,"form":5722,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2023-05-04","mpwr20230428_8k.htm","0001437749-23-012554","https://www.sec.gov/Archives/edgar/data/1280452/000143774923012554/mpwr20230428_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923012554/0001437749-23-012554-index.htm",{"symbol":5,"form":5728,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2023-02-24","mpwr20221231_10k.htm","0001437749-23-004540","https://www.sec.gov/Archives/edgar/data/1280452/000143774923004540/mpwr20221231_10k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923004540/0001437749-23-004540-index.htm",{"symbol":5,"form":5722,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2023-02-08","mpwr20230206_8k.htm","0001437749-23-002781","https://www.sec.gov/Archives/edgar/data/1280452/000143774923002781/mpwr20230206_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774923002781/0001437749-23-002781-index.htm",{"symbol":5,"form":5722,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-12-15","mpwr20221205_8k.htm","0001437749-22-029135","https://www.sec.gov/Archives/edgar/data/1280452/000143774922029135/mpwr20221205_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922029135/0001437749-22-029135-index.htm",{"symbol":5,"form":5749,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2022-11-09","mpwr20220930_10q.htm","0001437749-22-026581","https://www.sec.gov/Archives/edgar/data/1280452/000143774922026581/mpwr20220930_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922026581/0001437749-22-026581-index.htm",{"symbol":5,"form":5722,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-10-27","mpwr20221022_8k.htm","0001437749-22-024940","https://www.sec.gov/Archives/edgar/data/1280452/000143774922024940/mpwr20221022_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922024940/0001437749-22-024940-index.htm",{"symbol":5,"form":5722,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-09-16","mpwr20220908_8k.htm","0001437749-22-022588","https://www.sec.gov/Archives/edgar/data/1280452/000143774922022588/mpwr20220908_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922022588/0001437749-22-022588-index.htm",{"symbol":5,"form":5749,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-08-05","mpwr20220630_10q.htm","0001437749-22-019150","https://www.sec.gov/Archives/edgar/data/1280452/000143774922019150/mpwr20220630_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922019150/0001437749-22-019150-index.htm",{"symbol":5,"form":5722,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-08-01","mpwr20220725_8k.htm","0001437749-22-018260","https://www.sec.gov/Archives/edgar/data/1280452/000143774922018260/mpwr20220725_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922018260/0001437749-22-018260-index.htm",{"symbol":5,"form":5722,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-06-21","mpwr20220613_8k.htm","0001437749-22-015448","https://www.sec.gov/Archives/edgar/data/1280452/000143774922015448/mpwr20220613_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922015448/0001437749-22-015448-index.htm",{"symbol":5,"form":5749,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2022-05-10","mpwr20220331_10q.htm","0001437749-22-011721","https://www.sec.gov/Archives/edgar/data/1280452/000143774922011721/mpwr20220331_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922011721/0001437749-22-011721-index.htm",{"symbol":5,"form":5722,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-05-02","mpwr20220428_8k.htm","0001437749-22-010441","https://www.sec.gov/Archives/edgar/data/1280452/000143774922010441/mpwr20220428_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922010441/0001437749-22-010441-index.htm",{"symbol":5,"form":5722,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-04-28","mpwr20220415_8k.htm","0001437749-22-009948","https://www.sec.gov/Archives/edgar/data/1280452/000143774922009948/mpwr20220415_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922009948/0001437749-22-009948-index.htm",{"symbol":5,"form":5728,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2022-02-25","mpwr20211231_10k.htm","0001437749-22-004460","https://www.sec.gov/Archives/edgar/data/1280452/000143774922004460/mpwr20211231_10k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922004460/0001437749-22-004460-index.htm",{"symbol":5,"form":5722,"filingdate":6004,"primarydocument":6005,"accessionnumber":6006,"filing_url":6007,"sec_url":6008},"2022-02-10","mpwr20220208_8k.htm","0001437749-22-003003","https://www.sec.gov/Archives/edgar/data/1280452/000143774922003003/mpwr20220208_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774922003003/0001437749-22-003003-index.htm",{"symbol":5,"form":5722,"filingdate":6010,"primarydocument":6011,"accessionnumber":6012,"filing_url":6013,"sec_url":6014},"2021-12-15","mpwr20211213_8k.htm","0001437749-21-028658","https://www.sec.gov/Archives/edgar/data/1280452/000143774921028658/mpwr20211213_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774921028658/0001437749-21-028658-index.htm",{"symbol":5,"form":5749,"filingdate":6016,"primarydocument":6017,"accessionnumber":6018,"filing_url":6019,"sec_url":6020},"2021-11-08","mpwr20210930_10q.htm","0001437749-21-025711","https://www.sec.gov/Archives/edgar/data/1280452/000143774921025711/mpwr20210930_10q.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774921025711/0001437749-21-025711-index.htm",{"symbol":5,"form":5722,"filingdate":6022,"primarydocument":6023,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2021-10-28","mpwr20211025_8k.htm","0001437749-21-024533","https://www.sec.gov/Archives/edgar/data/1280452/000143774921024533/mpwr20211025_8k.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774921024533/0001437749-21-024533-index.htm",[6028,6046,6061,6076,6088,6097,6118,6128,6142,6155,6166,6180,6200,6209,6217,6228,6247,6257,6264,6272,6281,6289,6298,6307,6321],{"symbol":5,"accessionnumber":6029,"filingdate":53,"sec_url":6030,"tags":6031,"headline":6034,"summary":6035,"sector":6036,"industry":6037,"date_processed":6038,"impact_score":6039,"exhibits":6040,"isLocked":6045},"0001628280-26-061318","https://www.sec.gov/Archives/edgar/data/1280452/000162828026061318/0001628280-26-061318-index.htm",{"events":6032},[6033],"Dividend Announced","Monolithic Power Systems Announces Third Quarter 2026 Dividend","Monolithic Power Systems, Inc. announced a third-quarter cash dividend of $2.00 per share to all stockholders of record as of the close of business on September 30, 2026. The dividend will be paid on October 15, 2026.","Manufacturing","Semiconductors & Related Devices","2026-09-10 20:02:55","MEDIUM",[6041],{"exhibit_number":6042,"htm_reference":6043,"full_url":6044},"EX-99.1","mpwr-ex991x09102026.htm","https://www.sec.gov/Archives/edgar/data/1280452/000162828026061318/mpwr-ex991x09102026.htm",false,{"symbol":5,"accessionnumber":6047,"filingdate":224,"sec_url":6048,"tags":6049,"headline":6054,"summary":6055,"sector":6036,"industry":6037,"date_processed":6056,"impact_score":6039,"exhibits":6057,"isLocked":6045},"0001628280-26-051029","https://www.sec.gov/Archives/edgar/data/1280452/000162828026051029/0001628280-26-051029-index.htm",{"events":6050},[6051,6052,6053],"Earnings Beat","General Statement","Corporate Update","Monolithic Power Systems Reports Record Q2 2026 Revenue and Provides Business Outlook","Monolithic Power Systems, Inc. reported its Q2 2026 financial results on July 30, 2026, announcing record quarterly revenue of $980.6 million, a 21.9% increase from Q1 2026 and a 47.6% increase from Q2 2025. The company saw growth across all end markets, with Enterprise Data, Communications, Storage & Computing, Automotive, and Consumer segments all showing sequential increases. The company also provided a business outlook for Q3 2026, forecasting revenue between $1,140 million and $1,160 million, GAAP gross margin between 55.2% and 55.8%, and non-GAAP gross margin between 55.4% and 56.0%.","2026-07-30 20:02:00",[6058],{"exhibit_number":6042,"htm_reference":6059,"full_url":6060},"mpwr-20260630xexx991.htm","https://www.sec.gov/Archives/edgar/data/1280452/000162828026051029/mpwr-20260630xexx991.htm",{"symbol":5,"accessionnumber":6062,"filingdate":414,"sec_url":6063,"tags":6064,"headline":6069,"summary":6070,"sector":6036,"industry":6037,"date_processed":6071,"impact_score":6039,"exhibits":6072,"isLocked":6045},"0001628280-26-042820","https://www.sec.gov/Archives/edgar/data/1280452/000162828026042820/0001628280-26-042820-index.htm",{"events":6065},[6033,6066,6067,6068],"Director Elections Results","Auditor Resignation","Executive Compensation Detail","Monolithic Power Systems Announces Second Quarter Dividend and Annual Meeting Results","Monolithic Power Systems, Inc. announced a second quarter cash dividend of $2.00 per share, payable on July 15, 2026, to stockholders of record as of June 30, 2026. At the 2026 annual meeting, stockholders elected two Class I directors, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and approved the 2025 compensation of named executive officers on an advisory basis.","2026-06-12 20:02:41",[6073],{"exhibit_number":6042,"htm_reference":6074,"full_url":6075},"mpwr-ex991x06112026.htm","https://www.sec.gov/Archives/edgar/data/1280452/000162828026042820/mpwr-ex991x06112026.htm",{"symbol":5,"accessionnumber":6077,"filingdate":591,"sec_url":6078,"tags":6079,"headline":6081,"summary":6082,"sector":6036,"industry":6037,"date_processed":6083,"impact_score":6039,"exhibits":6084,"isLocked":6045},"0001437749-26-014182","https://www.sec.gov/Archives/edgar/data/1280452/000143774926014182/0001437749-26-014182-index.htm",{"events":6080},[6051,6052],"Monolithic Power Systems Reports Strong Q1 2026 Financial Results","Monolithic Power Systems, Inc. reported a strong first quarter of 2026 with record quarterly revenue of $804.2 million, a 7.1% increase from Q4 2025 and a 26.1% increase from Q1 2025. The company saw growth across multiple segments, including Communications, Enterprise Data, and Automotive. GAAP net income was $193.2 million, and non-GAAP net income was $251.3 million. The company also provided guidance for Q2 2026, forecasting revenue between $890 million and $910 million.","2026-04-30 20:01:56",[6085],{"exhibit_number":6042,"htm_reference":6086,"full_url":6087},"ex_929254.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926014182/ex_929254.htm",{"symbol":5,"accessionnumber":5724,"filingdate":844,"sec_url":5726,"tags":6089,"headline":6092,"summary":6093,"sector":6036,"industry":6037,"date_processed":6094,"impact_score":6095,"exhibits":6096,"isLocked":6045},{"events":6090},[6091,6052],"Non-Reliance on Previously Issued Financial Statements","Restatement of Financial Statements Due to Accounting Error","Monolithiс Power Systems, Inc. has restated its audited financial statements for the fiscal year ended December 31, 2024, and its unaudited interim financial statements for 2025, due to an unintentional error in the accounting for deferred income taxes related to a foreign tax incentive. The error results in a decrease to income tax benefit, net and deferred income taxes by $195 million for 2024, and a corresponding adjustment to net income. The company's key operational metrics and business outlook remain unaffected by this restatement.","2026-02-27 21:35:00","HIGH",[],{"symbol":5,"accessionnumber":5735,"filingdate":930,"sec_url":5737,"tags":6098,"headline":6103,"summary":6104,"sector":6036,"industry":6037,"date_processed":6105,"impact_score":6095,"exhibits":6106,"isLocked":6045},{"events":6099},[6100,6101,6102,6052],"CFO Resignation","New CFO Appointed","Dividend Increase","MPS Announces CFO Transition and Dividend Increase","Monolithic Power Systems, Inc. announced the retirement of its CFO, Bernie Blegen, effective upon the issuance of the 2025 annual report. The Board has appointed Rob Dean, the Corporate Controller, as interim CFO. Additionally, the company declared a quarterly cash dividend increase from $1.56 to $2.00 per share, effective for the first quarter of 2026. The financial results for the quarter and year ended December 31, 2025 showed increased revenue and net income, with a notable 26.4% year-over-year revenue growth.","2026-02-05 21:01:59",[6107,6110,6114],{"exhibit_number":6042,"htm_reference":6108,"full_url":6109},"ex_886151.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926003191/ex_886151.htm",{"exhibit_number":6111,"htm_reference":6112,"full_url":6113},"EX-99.2","ex_886152.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926003191/ex_886152.htm",{"exhibit_number":6115,"htm_reference":6116,"full_url":6117},"EX-99.3","ex_917134.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774926003191/ex_917134.htm",{"symbol":5,"accessionnumber":5740,"filingdate":1140,"sec_url":5742,"tags":6119,"headline":6121,"summary":6122,"sector":6036,"industry":6037,"date_processed":6123,"impact_score":6039,"exhibits":6124,"isLocked":6045},{"8.01":6120},[6033],"Monolithic Power Systems Announces Fourth Quarter Dividend","On December 12, 2025, Monolithic Power Systems, Inc. announced a fourth-quarter cash dividend of $1.56 per share for stockholders of record as of December 31, 2025, payable on January 15, 2026. This dividend reflects the company's commitment to returning value to its shareholders. The press release also includes a safe harbor statement regarding forward-looking statements made by the company.","2025-12-12 21:01:40",[6125],{"exhibit_number":6042,"htm_reference":6126,"full_url":6127},"ex_896937.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925037726/ex_896937.htm",{"symbol":5,"accessionnumber":5745,"filingdate":1222,"sec_url":5747,"tags":6129,"headline":6134,"summary":6135,"sector":6036,"industry":6037,"date_processed":6136,"impact_score":6039,"exhibits":6137,"isLocked":6045},{"5.03":6130,"9.01":6132},[6131],"Bylaw Amendment",[6133],"Exhibits Furnished","Monolithic Power Systems Reduces Ownership Threshold for Special Meetings","On November 19, 2025, Monolithic Power Systems, Inc. amended its bylaws to reduce the ownership threshold necessary for stockholders to call a special meeting from 30% to 25% of the outstanding shares. This decision was influenced by the results of the 2025 annual meeting, feedback from major stockholders, and a review of peer companies. The amended bylaws are filed as Exhibit 3.1 to this report.","2025-11-21 21:00:55",[6138],{"exhibit_number":6139,"htm_reference":6140,"full_url":6141},"EX-3.1","ex_888713.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925035995/ex_888713.htm",{"symbol":5,"accessionnumber":5756,"filingdate":1315,"sec_url":5758,"tags":6143,"headline":6145,"summary":6146,"sector":6036,"industry":6037,"date_processed":6147,"impact_score":6039,"exhibits":6148,"isLocked":6045},{"2.02":6144},[6051],"Monolithic Power Systems Reports Strong Q3 2025 Financial Results","Monolithic Power Systems, Inc. announced financial results for the quarter ended September 30, 2025, showing an increase in revenue and net income. The company reported GAAP net income of $178.3 million, or $3.71 per diluted share, and non-GAAP net income of $227.1 million, or $4.73 per diluted share for the quarter. This represents a significant increase from the GAAP net income of $144.4 million, or $2.95 per diluted share, reported in the same quarter last year. The company also provided financial targets for the fourth quarter of 2025, expecting revenue in the range of $730.0 million to $750.0 million.","2025-10-30 20:01:43",[6149,6152],{"exhibit_number":6042,"htm_reference":6150,"full_url":6151},"ex_854756.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925032411/ex_854756.htm",{"exhibit_number":6111,"htm_reference":6153,"full_url":6154},"ex_854757.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925032411/ex_854757.htm",{"symbol":5,"accessionnumber":5761,"filingdate":1519,"sec_url":5763,"tags":6156,"headline":6159,"summary":6160,"sector":6036,"industry":6037,"date_processed":6161,"impact_score":6039,"exhibits":6162,"isLocked":6045},{"8.01":6157,"9.01":6158},[6033],[6133],"Monolithic Power Systems Announces Third Quarter 2025 Dividend","On September 11, 2025, Monolithic Power Systems, Inc. announced a third-quarter cash dividend of $1.56 per share to all stockholders of record as of September 30, 2025. The dividend will be paid on October 15, 2025. A press release detailing this announcement is attached as Exhibit 99.1.","2025-09-11 20:01:41",[6163],{"exhibit_number":6042,"htm_reference":6164,"full_url":6165},"ex_860029.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925028841/ex_860029.htm",{"symbol":5,"accessionnumber":5771,"filingdate":1685,"sec_url":5773,"tags":6167,"headline":6170,"summary":6171,"sector":6036,"industry":6037,"date_processed":6172,"impact_score":6039,"exhibits":6173,"isLocked":6045},{"2.02":6168,"9.01":6169},[6051,6052],[6133],"Monolithic Power Systems Reports Strong Q2 2025 Financial Results","Monolithic Power Systems, Inc. (MPS) reported its financial results for the quarter ended June 30, 2025, showing a revenue of $664.6 million, a 4.2% increase from Q1 2025 and a 31.0% increase from Q2 2024. The company's GAAP net income was $133.7 million, or $2.78 per diluted share, compared to $100.4 million, or $2.05 per diluted share, in Q2 2024. Non-GAAP net income was $202.2 million, or $4.21 per diluted share, for Q2 2025. MPS provided an outlook for Q3 2025 with expected revenue between $710.0 million and $730.0 million and GAAP gross margin between 54.9% and 55.5%.","2025-08-22 01:59:41",[6174,6177],{"exhibit_number":6042,"htm_reference":6175,"full_url":6176},"ex_815328.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925024185/ex_815328.htm",{"exhibit_number":6111,"htm_reference":6178,"full_url":6179},"ex_815329.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925024185/ex_815329.htm",{"symbol":5,"accessionnumber":5776,"filingdate":1866,"sec_url":5778,"tags":6181,"headline":6186,"summary":6187,"sector":6036,"industry":6037,"date_processed":6188,"impact_score":6039,"exhibits":6189,"isLocked":6045},{"5.03":6182,"5.07":6183,"8.01":6184,"9.01":6185},[6131],[6066],[6033],[6133],"Monolithic Power Systems Announces Declassification of Board and Second Quarter Dividend","Monolithic Power Systems, Inc. held its 2025 annual meeting of stockholders on June 12, 2025. The stockholders approved the amendment and restatement of the company's Amended and Restated Certificate of Incorporation to phase out the classified Board of Directors structure, which will be fully eliminated by 2030. The company also elected three Class III directors, ratified the appointment of Ernst & Young LLP as its independent registered public accounting firm, and approved both management and stockholder proposals on an advisory basis. On June 13, 2025, the company announced a second-quarter cash dividend of $1.56 per share to be paid on July 15, 2025, to stockholders of record as of June 30, 2025.","2025-08-22 14:30:33",[6190,6193,6197],{"exhibit_number":6139,"htm_reference":6191,"full_url":6192},"ex_829979.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925020473/ex_829979.htm",{"exhibit_number":6194,"htm_reference":6195,"full_url":6196},"EX-3.2","ex_829980.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925020473/ex_829980.htm",{"exhibit_number":6042,"htm_reference":6198,"full_url":6199},"ex_829981.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925020473/ex_829981.htm",{"symbol":5,"accessionnumber":5786,"filingdate":2047,"sec_url":5788,"tags":6201,"headline":6205,"summary":6206,"sector":6036,"industry":6037,"date_processed":6207,"impact_score":6039,"exhibits":6208,"isLocked":6045},{"2.02":6202,"9.01":6203},[6051],[6204],"No viable tag","Monolithic Power Systems Reports Strong Q1 2025 Earnings","Monolithic Power Systems, Inc. (MPS) announced financial results for Q1 2025, reporting a 2.6% increase in revenue year-over-year to $637.6 million. GAAP net income was $133.8 million, or $2.79 per diluted share, while non-GAAP net income was $193.8 million, or $4.04 per diluted share. The company also provided a Q2 outlook with expected revenue between $640.0 million and $660.0 million.","2025-08-23 01:30:08",[],{"symbol":5,"accessionnumber":5791,"filingdate":2196,"sec_url":5793,"tags":6210,"headline":6213,"summary":6214,"sector":6036,"industry":6037,"date_processed":6215,"impact_score":6039,"exhibits":6216,"isLocked":6045},{"5.03":6211,"9.01":6212},[6131],[6133],"Monolithic Power Systems, Inc. Adopts New Bylaws for Special Meetings","On March 26, 2025, Monolithic Power Systems, Inc. adopted amended bylaws that establish a right for stockholders to call a special meeting under certain conditions. These bylaws also include clarifying and conforming changes.","2025-08-23 18:38:37",[],{"symbol":5,"accessionnumber":5796,"filingdate":2219,"sec_url":5798,"tags":6218,"headline":6223,"summary":6224,"sector":6036,"industry":6037,"date_processed":6225,"impact_score":6226,"exhibits":6227,"isLocked":6045},{"7.01":6219,"9.01":6222},[6220,6221],"Regulation FD Disclosure","Press Release Furnished",[6133],"Monolithic Power Systems Announces Analyst Day and Updated Financial Guidance","On March 20, 2025, Monolithic Power Systems, Inc. announced that it will host an Analyst Day on the same date to discuss its corporate strategy, business and product updates, and financial metrics. The Company also issued a press release updating certain financial guidance for the quarter ending March 31, 2025. Presentations and the press release are furnished as exhibits to this report.","2025-08-23 19:24:19","LOW",[],{"symbol":5,"accessionnumber":5806,"filingdate":2389,"sec_url":5808,"tags":6229,"headline":6234,"summary":6235,"sector":6036,"industry":6037,"date_processed":6236,"impact_score":6039,"exhibits":6237,"isLocked":6045},{"2.02":6230,"8.01":6231,"9.01":6233},[6052],[6033,6232],"Share Repurchase Program Announced",[6133],"Monolithic Power Systems Announces Dividend Increase and Stock Repurchase Program","Monolithic Power Systems, Inc. announced an increase in its quarterly cash dividend from $1.25 per share to $1.56 per share, effective April 15, 2025, and approved a new stock repurchase program of $500 million, which will expire on February 4, 2028. The company also reported financial results for the quarter and year ended December 31, 2024, with notable increases in revenue and net income.","2025-11-14 23:28:47",[6238,6241,6244],{"exhibit_number":6042,"htm_reference":6239,"full_url":6240},"ex_746686.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925003024/ex_746686.htm",{"exhibit_number":6111,"htm_reference":6242,"full_url":6243},"ex_746687.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925003024/ex_746687.htm",{"exhibit_number":6115,"htm_reference":6245,"full_url":6246},"ex_772163.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774925003024/ex_772163.htm",{"symbol":5,"accessionnumber":5811,"filingdate":2590,"sec_url":5813,"tags":6248,"headline":6121,"summary":6251,"sector":6036,"industry":6037,"date_processed":6252,"impact_score":6039,"exhibits":6253,"isLocked":6045},{"8.01":6249,"9.01":6250},[6033],[6133],"Monolithic Power Systems, Inc. announced a fourth quarter cash dividend of $1.25 per share to be paid on January 15, 2025, to all stockholders of record as of December 31, 2024.","2025-11-24 23:58:31",[6254],{"exhibit_number":6042,"htm_reference":6255,"full_url":6256},"ex_754821.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924037471/ex_754821.htm",{"symbol":5,"accessionnumber":5816,"filingdate":2715,"sec_url":5818,"tags":6258,"headline":6260,"summary":6261,"sector":6036,"industry":6037,"date_processed":6262,"impact_score":6226,"exhibits":6263,"isLocked":6045},{"7.01":6259},[6220],"Monolithic Power Systems Confirms Performance and Guidance for Q4-2024","On November 11, 2024, Monolithic Power Systems, Inc. confirmed in calls with analysts that the company has no performance issues and remains in NVIDIA Corporation's bill of materials for its next generation systems. The company's Q4-2024 guidance remains unchanged.","2025-12-01 23:54:47",[],{"symbol":5,"accessionnumber":5826,"filingdate":2768,"sec_url":5828,"tags":6265,"headline":6268,"summary":6269,"sector":6036,"industry":6037,"date_processed":6270,"impact_score":6226,"exhibits":6271,"isLocked":6045},{"2.02":6266,"9.01":6267},[6052],[6133],"Monolithic Power Systems Reports Strong Q3 2024 Financial Results","Monolithic Power Systems, Inc. announced its financial results for the quarter ended September 30, 2024, reporting a 22.2% increase in revenue year-over-year to $620.1 million and a non-GAAP net income of $198.8 million, or $4.06 per diluted share. The company also provided financial targets for Q4 2024, projecting revenue between $600.0 million and $620.0 million. The results indicate continued growth and strong financial performance.","2025-08-24 21:44:42",[],{"symbol":5,"accessionnumber":5831,"filingdate":2801,"sec_url":5833,"tags":6273,"headline":6277,"summary":6278,"sector":6036,"industry":6037,"date_processed":6279,"impact_score":6039,"exhibits":6280,"isLocked":6045},{"5.02":6274},[6275,6276],"Board Member Departure","Board Member Appointed","Monolithic Power Systems Announces Board Changes","On October 21, 2024, Monolithic Power Systems, Inc. announced that Mr. James C. Moyer resigned from the Board of Directors, leading to a decrease in the total number of authorized directors from eight to seven. In conjunction with this change, Mr. Jeff Zhou was reappointed as a Class I director with a term set to expire at the 2026 annual meeting of stockholders. The reappointment of Mr. Zhou had no effect on his compensatory or indemnification arrangements with the Company.","2025-08-24 20:15:42",[],{"symbol":5,"accessionnumber":5836,"filingdate":2959,"sec_url":5838,"tags":6282,"headline":6285,"summary":6286,"sector":6036,"industry":6037,"date_processed":6287,"impact_score":6039,"exhibits":6288,"isLocked":6045},{"8.01":6283,"9.01":6284},[6033],[6133],"Monolithic Power Systems Announces Third Quarter 2024 Dividend","On September 13, 2024, Monolithic Power Systems, Inc. (Nasdaq: MPWR) announced a third quarter cash dividend of $1.25 per share for stockholders of record as of September 30, 2024. The dividend will be paid on October 15, 2024. This dividend represents a consistent return on investment for the company's stockholders. A press release detailing the dividend and other related financial statements is furnished as Exhibit 99.1.","2025-08-23 23:04:40",[],{"symbol":5,"accessionnumber":5846,"filingdate":3132,"sec_url":5848,"tags":6290,"headline":6294,"summary":6295,"sector":6036,"industry":6037,"date_processed":6296,"impact_score":6039,"exhibits":6297,"isLocked":6045},{"2.02":6291,"8.01":6292,"9.01":6293},[6051],[6053],[6204],"Monolithic Power Systems Reports Strong Q2 2024 Financial Results","Monolithic Power Systems, Inc. reported strong financial results for the second quarter of 2024, with revenue increasing by 10.8% year-over-year to $507.4 million. The company achieved a GAAP gross margin of 55.3% and non-GAAP gross margin of 55.7%. GAAP net income was $100.4 million, while non-GAAP net income was $155.1 million. The company also announced an outlook for the third quarter with expected revenue between $590.0 million and $610.0 million. Additionally, the company's board decided to declassify the board of directors over a six-year period, starting with the 2025 annual meeting.","2025-08-23 17:16:11",[],{"symbol":5,"accessionnumber":5851,"filingdate":3317,"sec_url":5853,"tags":6299,"headline":6303,"summary":6304,"sector":6036,"industry":6037,"date_processed":6305,"impact_score":6039,"exhibits":6306,"isLocked":6045},{"5.07":6300,"8.01":6301,"9.01":6302},[6066],[6033],[6204],"Monolithic Power Systems Announces Annual Meeting Results and Q2 Dividend","Monolithic Power Systems, Inc. held its 2024 Annual Meeting of Stockholders on June 13, 2024. Stockholders elected three Class II directors and ratified the appointment of Ernst & Young LLP as the independent public accounting firm. They also approved the 2023 compensation of named executive officers on an advisory basis and supported a proposal to elect each director annually. Additionally, the company announced a second-quarter cash dividend of $1.25 per share to be paid on July 15, 2024.","2025-08-23 00:58:27",[],{"symbol":5,"accessionnumber":5861,"filingdate":3493,"sec_url":5863,"tags":6308,"headline":6311,"summary":6312,"sector":6036,"industry":6037,"date_processed":6313,"impact_score":6226,"exhibits":6314,"isLocked":6045},{"2.02":6309,"9.01":6310},[6052],[6204],"Monolithic Power Systems Reports Q1 2024 Financial Results","Monolithic Power Systems, Inc. (MPS) reported financial results for the quarter ended March 31, 2024, showing a slight increase in revenue to $457.9 million, a decline in GAAP gross margin to 55.1%, and a decrease in GAAP net income to $92.5 million. The company provided non-GAAP financial measures excluding stock-based compensation, deferred compensation plan expense, and amortization of acquisition-related intangible assets. MPS also provided financial targets for the second quarter of 2024, forecasting revenue between $480.0 million and $500.0 million.","2025-08-22 17:00:03",[6315,6318],{"exhibit_number":6042,"htm_reference":6316,"full_url":6317},"ex_637554.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924014156/ex_637554.htm",{"exhibit_number":6111,"htm_reference":6319,"full_url":6320},"ex_637555.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924014156/ex_637555.htm",{"symbol":5,"accessionnumber":5871,"filingdate":3825,"sec_url":5873,"tags":6322,"headline":6326,"summary":6327,"sector":6036,"industry":6037,"date_processed":6328,"impact_score":6095,"exhibits":6329,"isLocked":6045},{"2.02":6323,"8.01":6324,"9.01":6325},[6052],[6033,6102],[6204],"Monolithic Power Systems Announces Q4 2023 Results and Dividend Increase","On February 7, 2024, Monolithic Power Systems, Inc. (MPS) reported its financial results for the quarter and year ended December 31, 2023, along with an increase in its quarterly cash dividend from $1.00 per share to $1.25 per share. For Q4 2023, MPS reported a revenue of $454.0 million, a 4.4% decrease from the previous quarter. The GAAP net income was $96.9 million, with a diluted EPS of $1.98. For the full year 2023, revenue was $1,821.1 million, a 1.5% increase from 2022, and GAAP net income was $427.4 million, with a diluted EPS of $8.76. The dividend increase, effective for the first quarter of 2024, will be paid on April 15, 2024, to stockholders of record as of March 29, 2024.","2025-08-22 02:29:26",[6330,6333],{"exhibit_number":6042,"htm_reference":6331,"full_url":6332},"ex_595905.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924003353/ex_595905.htm",{"exhibit_number":6111,"htm_reference":6334,"full_url":6335},"ex_623408.htm","https://www.sec.gov/Archives/edgar/data/1280452/000143774924003353/ex_623408.htm",null,1789889799408]