[{"data":1,"prerenderedAt":6270},["ShallowReactive",2],{"company-overview-MRVL":3},{"company_profile":4,"ohlc":15,"spy":3946,"trading_signals":5222,"company_actions":5356,"filings_8k":5829,"report_history":6269,"insider_summary":6269,"filings_summary":6269,"financials_summary":6269,"institutional_summary":6269,"seo_links":6269},{"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},"MRVL","Marvell Technology, Inc.","NASDAQ","XNGS","Technology","Semiconductors",6511,"https://www.marvell.com","\"Marvell Technology, Inc. is a semiconductor company that develops and supplies a broad array of comprehensive solutions for data infrastructure. The primary purpose of Marvell Technology is to provide innovative silicon and software infrastructure solutions bridging the data center, enterprise networking, carrier infrastructure, and consumer markets. The company is renowned for its expertise in data processing and storage, offering high speed connectivity products and custom ASIC solutions.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,99,105,111,116,121,127,133,139,145,151,157,163,169,174,180,186,192,198,204,210,216,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,318,323,329,335,341,347,353,359,365,371,376,382,388,394,400,406,412,418,424,430,436,442,448,454,460,466,472,478,484,490,496,502,508,514,520,526,532,538,543,549,555,560,566,572,578,584,590,596,602,608,614,619,625,630,636,642,648,654,660,666,672,678,684,690,696,702,708,714,720,726,732,738,744,750,756,762,768,774,780,785,791,797,803,809,815,820,826,832,838,844,850,856,862,868,873,879,885,891,896,902,907,913,918,923,929,935,941,946,951,957,962,968,974,980,986,992,996,1002,1008,1014,1020,1026,1032,1037,1043,1049,1055,1061,1067,1073,1079,1083,1089,1094,1099,1104,1110,1115,1120,1125,1131,1137,1143,1149,1154,1160,1166,1172,1178,1184,1190,1195,1200,1206,1209,1214,1219,1224,1230,1235,1239,1245,1251,1256,1262,1268,1274,1280,1284,1290,1295,1301,1306,1312,1318,1323,1327,1333,1337,1343,1349,1354,1360,1363,1367,1373,1378,1382,1388,1393,1398,1403,1408,1411,1417,1423,1428,1434,1440,1445,1451,1456,1462,1467,1473,1479,1485,1491,1497,1503,1509,1515,1521,1527,1532,1538,1543,1547,1552,1558,1564,1570,1576,1581,1586,1591,1596,1601,1606,1611,1617,1622,1626,1632,1638,1643,1649,1654,1660,1665,1671,1677,1683,1689,1695,1701,1707,1712,1717,1721,1727,1730,1735,1741,1747,1751,1757,1761,1766,1770,1775,1780,1783,1788,1793,1798,1803,1809,1815,1821,1826,1832,1837,1843,1849,1855,1861,1867,1870,1875,1881,1887,1893,1899,1903,1909,1915,1920,1925,1931,1936,1942,1948,1954,1960,1966,1972,1976,1982,1987,1993,1999,2005,2011,2017,2023,2029,2035,2041,2047,2052,2058,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2123,2129,2135,2141,2146,2152,2158,2164,2170,2176,2182,2188,2193,2198,2204,2210,2215,2220,2224,2230,2236,2242,2248,2254,2260,2266,2272,2278,2284,2290,2296,2301,2306,2312,2317,2323,2329,2335,2340,2345,2351,2357,2363,2369,2375,2381,2387,2393,2399,2405,2410,2416,2421,2427,2433,2438,2443,2448,2454,2459,2465,2470,2476,2482,2487,2492,2496,2502,2508,2514,2520,2525,2531,2536,2541,2547,2553,2559,2565,2570,2574,2580,2586,2592,2598,2603,2608,2613,2619,2623,2629,2633,2638,2644,2650,2654,2658,2661,2667,2672,2676,2681,2686,2689,2694,2699,2703,2708,2713,2719,2722,2726,2730,2734,2740,2745,2751,2755,2760,2766,2771,2775,2779,2784,2788,2791,2796,2800,2804,2808,2812,2816,2820,2826,2831,2837,2842,2848,2852,2856,2860,2862,2867,2872,2877,2883,2888,2893,2896,2901,2907,2913,2919,2924,2929,2935,2940,2946,2951,2957,2963,2968,2973,2979,2985,2990,2995,3001,3006,3010,3016,3021,3025,3030,3034,3038,3042,3047,3051,3054,3059,3063,3066,3069,3072,3078,3082,3087,3092,3096,3101,3106,3109,3114,3117,3120,3123,3127,3130,3134,3139,3142,3147,3150,3156,3160,3163,3168,3171,3176,3179,3183,3188,3191,3194,3200,3203,3205,3209,3212,3216,3220,3224,3228,3234,3238,3241,3245,3248,3252,3257,3261,3266,3271,3276,3280,3285,3288,3293,3297,3301,3304,3308,3311,3314,3319,3322,3326,3328,3331,3335,3340,3344,3347,3352,3357,3363,3368,3374,3379,3382,3387,3392,3395,3400,3405,3409,3413,3418,3422,3427,3431,3434,3437,3439,3443,3446,3450,3452,3455,3458,3462,3466,3471,3477,3481,3485,3489,3494,3497,3501,3506,3509,3512,3516,3520,3523,3526,3532,3536,3541,3545,3550,3554,3559,3564,3569,3574,3580,3586,3590,3594,3599,3605,3608,3614,3619,3623,3628,3633,3639,3645,3651,3657,3662,3668,3673,3678,3684,3690,3696,3701,3706,3711,3714,3720,3725,3730,3735,3741,3746,3752,3757,3762,3768,3773,3779,3785,3790,3796,3802,3808,3814,3820,3824,3830,3836,3842,3847,3851,3855,3860,3866,3870,3876,3881,3886,3892,3898,3903,3909,3914,3919,3922,3927,3932,3937,3941],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",242.42,244.44,235.96,244.25,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",240.07,247.89,240,240.76,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",226.73,233.77,224.58,229.71,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",221.62,227.62,220.92,221.7,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",215.81,224.1,213.63,218.82,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",234.63,240.2,229.28,236.1,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",228.03,234.49,226.15,226.96,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",223.8,241.88,223.6,235.01,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",227,231.89,222.53,225.41,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",211.66,223.67,210.87,223.55,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",204.35,212.77,201.1,208.83,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",205.25,208.49,203.5,206.48,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",205.11,210.45,200.62,210.39,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":72},"2026-08-31",216.3,218.22,209.53,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",225.26,228.88,215.55,216.62,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",253.44,254.6,240.38,241.45,{"symbol":5,"time":112,"open":26,"high":113,"low":114,"close":115},"2026-08-26",245.17,236.79,245.11,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":109},"2026-08-25",237.38,246.7,235.93,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",229.22,231.7,220.42,229.29,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",252.39,252.52,233.28,237.04,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",237.57,251.73,234.53,251.01,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",240.13,245.49,228.1,237.27,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",220.52,225.01,211.1,216,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",227.75,240.18,226.89,234.33,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",221.4,223.52,217.1,222.02,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",217.68,231.38,217.18,222.18,{"symbol":5,"time":170,"open":171,"high":155,"low":172,"close":173},"2026-08-12",225.9,216.88,217.08,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",212,212.66,206.43,212.31,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",227.77,230.1,208.51,208.56,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",219.05,221.87,205.52,218.72,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",205.57,219.46,201.74,210.54,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",215.98,222.38,210.29,211.02,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",210.01,222.67,208,218.59,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",180.52,194.44,177.57,193.78,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",199.38,201.35,187.12,187.56,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",178.38,184.35,175.15,183.3,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",174.03,177.8,162.9,163.4,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",180,181.48,167.32,174.47,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",198.72,199.79,181.76,189.17,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",202.91,206.07,191.29,194.23,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",207.86,214.56,205.02,209.32,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",201.15,214.92,200.58,210.99,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",205.56,210.6,202.84,207.96,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",193.01,202.08,191.99,194.94,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",182.23,194.05,177.95,188.68,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",200.12,201.94,186.15,188.3,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",222.16,223.3,201.22,206.26,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",231.57,232,218.63,222.44,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",228.78,228.8,215.28,217.53,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",237.79,240.94,232.02,235.81,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",246.18,251.7,241.1,243.27,{"symbol":5,"time":319,"open":320,"high":114,"low":321,"close":322},"2026-07-08",225.16,224.98,231.71,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",234.92,237.44,222.94,230.7,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",254.82,260.46,249.04,249.27,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",269.5,274.95,237.2,245.29,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",282.47,292.5,271.35,272.05,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",278.75,300,275.5,297.89,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",272.41,278.28,250.52,277.75,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",268.37,274.2,262,266.77,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",291.18,292.51,263.72,281.26,{"symbol":5,"time":372,"open":373,"high":373,"low":374,"close":375},"2026-06-24",281.95,263.66,276.7,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",278.82,290.95,276.25,279.04,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",313.39,314.17,298.18,307.86,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",305.47,329.88,302.36,310.58,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",292.89,307.37,283.32,289.54,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",299.13,317,278.13,278.67,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",296.71,312.98,288.09,308.88,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",270.07,287.98,267.31,279.7,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",260.54,282.32,258.43,280.71,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",263.5,272.47,252.26,252.59,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",299.76,302.4,244,266.88,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-08",288.69,304.96,281.36,288.85,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",299.5,300.72,261.39,263.47,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",282.95,321.5,277.56,316.43,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",317.63,324.2,294.01,301.65,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-02",253.46,291.3,252.43,290.79,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-01",198.91,225.14,195.12,219.43,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",204.44,208.76,199.2,205,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",198.75,207.4,194.7,204.83,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",217.98,218.26,196.25,198.7,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",211.24,217.45,200.04,208.26,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",194.72,198.4,192.22,196.33,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",192.51,194.58,188.2,190.69,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",183.45,193.32,182.28,186.8,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",164.61,181.64,162.85,176.27,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",181.77,182.71,165.1,168.93,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",173.9,182.14,173.34,176.89,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",180.88,192.15,177.33,182.58,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":280},"2026-05-13",169.09,182.31,168.91,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",165.46,168.73,157.96,164.5,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",163.67,174.16,162.49,170.84,{"symbol":5,"time":556,"open":557,"high":558,"low":232,"close":559},"2026-05-08",164.69,170.59,170.13,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",171.2,171.52,158.55,160.01,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",172.6,175.8,165,172.15,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",168.28,172.98,164.58,168.75,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",165.48,166.82,162.26,163.66,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",162.35,166.39,159.26,164.95,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",160.34,165.61,156.36,165.15,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",153.77,157.21,151.3,156.57,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",147.91,156,146.85,153.23,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",162.13,163.45,151.09,158.21,{"symbol":5,"time":615,"open":616,"high":554,"low":617,"close":618},"2026-04-24",169.87,158.51,164.31,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",157.94,167.86,157.77,165.56,{"symbol":5,"time":626,"open":627,"high":628,"low":612,"close":629},"2026-04-22",153.66,158.69,157.32,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",148.7,154.95,147.85,151.31,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",147.51,149.58,143.93,147.84,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",134.88,139.91,133.16,139.69,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",132.26,134.69,128.42,133.37,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",132.39,138.19,131.88,134.6,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",136.11,136.9,130.84,133.83,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-13",129.97,133.2,128.97,131.3,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-10",123.66,129.84,123.6,128.49,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-09",118.96,121.97,117.83,119.93,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-08",114,115.66,110.45,114.45,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-07",108.38,110.12,106.02,109.38,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-06",109.45,111.89,106,109.51,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-02",102.3,107.26,101.13,107.11,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-04-01",100.82,107.84,100.49,106.71,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-31",96.4,99.56,93.05,99.05,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-30",95.12,96.5,86.61,87.81,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-27",98.78,99.63,93.4,94.88,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-26",97.96,100.65,97.22,97.68,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-25",94.08,98.82,94,98.45,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-24",88.84,93.16,88.8,92.36,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-23",89.45,91.58,88.74,90.16,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-20",88.9,90.48,86.66,87.91,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-19",86.27,89.74,85.13,89.53,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-18",90.8,92.02,87.17,87.62,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-17",92.3,93.44,90.35,90.79,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":753},"2026-03-16",89.15,92.52,89.12,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-13",87.76,90.5,86.82,87.86,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",89.85,90.03,87.37,87.67,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",93.6,95.01,90.18,90.44,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-10",92.57,95.05,91.62,93.3,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-09",87.93,92.93,84.2,92.65,{"symbol":5,"time":816,"open":817,"high":730,"low":818,"close":819},"2026-03-06",84.72,83.4,89.57,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-05",78.9,80.26,75.24,75.68,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-04",78.7,79.5,77.26,78.09,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-03",77.85,79.08,76.65,77.51,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-03-02",79.63,82.82,79.4,80.86,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-27",80.03,82.29,78.66,81.69,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-26",81.11,81.63,77.15,79.29,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-25",79.01,81.19,78.97,80.92,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-24",78,79.7,77.18,78.39,{"symbol":5,"time":869,"open":867,"high":870,"low":871,"close":872},"2026-02-23",79.11,76.07,77.79,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-20",78.24,80.34,77.6,79.48,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-19",78.38,79.67,77.72,79.61,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-18",79.15,80.4,78.49,79.09,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":858},"2026-02-17",77.32,80.32,76.63,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-13",77.95,79.97,77.75,78.61,{"symbol":5,"time":903,"open":904,"high":904,"low":905,"close":906},"2026-02-12",82.19,77.44,78.23,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-11",83.6,83.78,79.21,81.34,{"symbol":5,"time":914,"open":915,"high":818,"low":916,"close":917},"2026-02-10",82.69,81.49,82.01,{"symbol":5,"time":919,"open":884,"high":920,"low":921,"close":922},"2026-02-09",83.06,78.67,82.35,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",76.84,80.75,76.52,80.28,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",72.88,74.79,70.69,74.21,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-04",75,76.06,71.78,73.73,{"symbol":5,"time":942,"open":943,"high":860,"low":944,"close":945},"2026-02-03",78.54,72.79,75.54,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":848},"2026-02-02",77.61,78.98,76.72,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-30",80.05,81.7,78.18,78.92,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":912},"2026-01-29",81.94,82.44,78.3,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-28",84.58,85.47,82.7,83.62,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-27",82.87,83.74,81.3,82.93,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",79.82,83.44,79.56,81.77,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-23",81.22,82.02,79.72,80.23,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",84.47,85.35,82.74,83.1,{"symbol":5,"time":993,"open":888,"high":994,"low":888,"close":995},"2026-01-21",84.29,82.55,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-20",79.31,83.48,79.02,79.8,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-16",81.45,82.48,80.3,80.46,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-15",82.72,82.94,80,80.38,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-14",82.96,83,79.27,81.21,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-13",83.51,84.06,82.75,83.05,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-12",82.42,83.75,82.08,82.89,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":904,"close":1036},"2026-01-09",84.03,84.45,83.22,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-08",84.7,84.92,82.88,83.45,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-07",86.52,86.54,83.59,84.64,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-06",92.7,94.2,86.77,88.23,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-05",93.02,93.97,88.12,90.23,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-02",86.74,90.08,86.6,89.39,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-31",86.8,86.92,84.94,84.98,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-30",85.76,88.1,85.72,86.76,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":813,"close":1075},"2025-12-29",85.33,86.1,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-26",87.1,87.2,85.97,86.34,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1082,"close":1093},"2025-12-24",87.25,87.77,86.49,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":994,"close":1098},"2025-12-23",84.4,88.05,87.68,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1035,"close":1103},"2025-12-22",86.58,87.35,84.8,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-19",84.05,86.22,83.7,84.09,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":988},"2025-12-18",84.48,85.03,82.65,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":954},"2025-12-17",86.5,87.18,81.18,{"symbol":5,"time":1121,"open":1122,"high":1035,"low":1123,"close":1124},"2025-12-16",83.58,82.23,84.07,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-15",84.87,85.85,83.67,84.26,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",87.63,89,83.89,84.43,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",90.98,91.74,87.51,89.43,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",91.33,92.85,90.15,92.47,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":758},"2025-12-09",91.59,91.69,88.04,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-08",90.45,92.79,88.92,92,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-05",100.4,102.64,97.31,98.91,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-04",99.41,102.77,97.18,98.19,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-03",100.04,102.11,95.79,100.2,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-02",92.66,93.86,91.46,92.89,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-01",89.14,92.74,88.3,91.1,{"symbol":5,"time":1191,"open":1192,"high":767,"low":1193,"close":1194},"2025-11-28",85.9,84.52,89.4,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1034,"close":1199},"2025-11-26",84.59,89.31,87.72,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-25",82.5,83.81,80.53,83.43,{"symbol":5,"time":1207,"open":889,"high":964,"low":864,"close":1208},"2025-11-24",83.79,{"symbol":5,"time":1210,"open":1211,"high":956,"low":1212,"close":1213},"2025-11-21",76.76,73.62,77.45,{"symbol":5,"time":1215,"open":818,"high":1216,"low":1217,"close":1218},"2025-11-20",84.44,76.08,76.68,{"symbol":5,"time":1220,"open":890,"high":1221,"low":1222,"close":1223},"2025-11-19",81.89,78.78,81.32,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-18",80.47,81.75,78.44,78.68,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1042},"2025-11-17",85.43,86.72,81.86,{"symbol":5,"time":1236,"open":988,"high":1134,"low":1237,"close":1238},"2025-11-14",83.33,86.45,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-13",87.59,88.45,84.71,87.52,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-12",90.56,92.87,88.87,89.33,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1250},"2025-11-11",92.03,92.67,88.52,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-10",93.17,94.47,92.2,93.23,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-07",91.68,92.18,85.11,90.92,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-06",96.21,98.13,92.42,93.33,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-05",88.33,95.39,88.15,92.9,{"symbol":5,"time":1281,"open":787,"high":1282,"low":1283,"close":1241},"2025-11-04",90.84,87.22,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-03",93.39,94.84,90.01,90.37,{"symbol":5,"time":1291,"open":730,"high":1292,"low":1293,"close":1294},"2025-10-31",97.57,90.96,93.74,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-30",89.28,90.46,88.36,88.57,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1147},"2025-10-29",90.76,91.51,89.05,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-28",88.96,89.98,87.79,88.46,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-27",86.04,89.38,85.2,88.71,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":966,"close":1322},"2025-10-24",83.88,85.79,84.13,{"symbol":5,"time":1324,"open":1325,"high":1042,"low":1204,"close":1326},"2025-10-23",81,82.77,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-22",81.23,83.57,79.06,81.05,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":991,"close":1130},"2025-10-21",85.69,85.93,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-20",86.64,88.72,85.45,85.84,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-17",86.83,88.95,85.71,87.95,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1054},"2025-10-16",89.71,91.2,87.03,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-15",88.17,89.46,86.59,88.89,{"symbol":5,"time":1361,"open":1069,"high":1362,"low":1081,"close":1107},"2025-10-14",88.82,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1339,"close":1066},"2025-10-13",89.47,89.87,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-10",92.97,94.66,85.36,85.61,{"symbol":5,"time":1374,"open":1375,"high":814,"low":1376,"close":1377},"2025-10-09",91.94,90.52,90.68,{"symbol":5,"time":1379,"open":1380,"high":1254,"low":773,"close":1381},"2025-10-08",88.39,92.5,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-07",88.97,90.89,86.03,86.97,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1158},"2025-10-06",88.85,90.25,88.25,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1107},"2025-10-03",86.28,87.27,85.08,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1136,"close":1402},"2025-10-02",85.07,87.31,86.2,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1135},"2025-10-01",82.4,84.11,81.35,{"symbol":5,"time":1409,"open":954,"high":1136,"low":1410,"close":1124},"2025-09-30",81.4,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-29",83.69,85.09,82.32,82.39,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-26",82.47,83.87,81.54,83.17,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1203},"2025-09-25",78.11,84.46,76.32,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-24",76.96,81.72,75.07,80.09,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-23",75.39,76.35,74.02,74.62,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1442,"close":1444},"2025-09-22",73.35,75.93,75.53,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-19",74.75,75.37,73.32,74.26,{"symbol":5,"time":1452,"open":1453,"high":937,"low":1454,"close":1455},"2025-09-18",72.75,72.49,74.23,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-17",68.86,72.41,68.36,70.98,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1458},"2025-09-16",67.84,69.18,67.36,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-15",67.45,68.11,66.33,67.43,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-12",67.55,67.75,66.14,67.35,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-11",67,68.2,66.36,66.59,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-10",67.92,68.52,66.68,67.1,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-09",65.86,67.44,65.19,66.84,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-08",63.62,66.13,63.07,66,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-05",63.98,64.59,62.47,63.33,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-04",62.14,64.53,61.44,64.1,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-03",64.05,64.52,61.72,62.31,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-02",61.96,64.66,61.81,64.6,{"symbol":5,"time":1528,"open":1512,"high":1529,"low":1530,"close":1531},"2025-08-29",65.49,62.62,62.87,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-28",75.92,78.08,75.06,77.23,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":932},"2025-08-27",74.2,75.03,73.82,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1545,"close":1450},"2025-08-26",72.99,75.14,{"symbol":5,"time":1548,"open":1545,"high":1549,"low":1550,"close":1551},"2025-08-25",73.88,72.26,72.95,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",71.34,74.73,70.68,73,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-21",70.46,72,70.05,71.21,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-20",71.73,71.83,68.54,71.22,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-19",76.4,76.44,71.8,72.07,{"symbol":5,"time":1577,"open":1217,"high":1578,"low":1579,"close":1580},"2025-08-18",77.08,75.29,76.74,{"symbol":5,"time":1582,"open":1583,"high":1583,"low":1584,"close":1585},"2025-08-15",79.42,76.17,76.19,{"symbol":5,"time":1587,"open":1588,"high":840,"low":1589,"close":1590},"2025-08-14",78.03,77.34,79.04,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1588,"close":1595},"2025-08-13",78.4,80.06,79.32,{"symbol":5,"time":1597,"open":1437,"high":1598,"low":1599,"close":1600},"2025-08-12",77.97,74.84,77.81,{"symbol":5,"time":1602,"open":898,"high":1603,"low":1604,"close":1605},"2025-08-11",80.01,77.19,77.28,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1589},"2025-08-08",76.2,77.39,75.61,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-07",76.5,77.25,74.19,75.85,{"symbol":5,"time":1618,"open":1217,"high":1619,"low":1620,"close":1621},"2025-08-06",76.45,73.98,75.32,{"symbol":5,"time":1623,"open":1624,"high":864,"low":1625,"close":895},"2025-08-05",76.91,74.96,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-04",75.7,76.89,74.82,76.53,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-01",77.07,77.16,73.42,74.45,{"symbol":5,"time":1639,"open":1024,"high":1640,"low":1641,"close":1642},"2025-07-31",83.25,79.62,80.37,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-30",83.11,85.27,80.57,81.74,{"symbol":5,"time":1650,"open":1572,"high":1651,"low":1652,"close":1653},"2025-07-29",78.76,75.97,76.34,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-28",75.15,76.58,74.66,75.91,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":934},"2025-07-25",74,74.55,73.1,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-24",73.67,74.12,72.39,74.04,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-23",72.57,73.71,72.24,73.27,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-22",72.97,73.15,70.3,71.99,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-21",73.49,73.55,72.2,73.06,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-18",72.35,75.26,71.15,74.65,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-17",71.1,73.13,70.12,72.01,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-16",70.13,71.02,68,70.85,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1459},"2025-07-15",73.75,74.01,72.12,{"symbol":5,"time":1713,"open":1714,"high":1551,"low":1715,"close":1716},"2025-07-14",72.11,70.48,72.51,{"symbol":5,"time":1718,"open":1673,"high":1719,"low":1711,"close":1720},"2025-07-11",73.18,72.71,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-10",72.4,73.56,71.39,73.36,{"symbol":5,"time":1728,"open":1716,"high":1685,"low":1729,"close":1550},"2025-07-09",71.3,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1574,"close":1734},"2025-07-08",72.33,73.5,71.95,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-07",74.43,74.81,71.45,71.55,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-03",74.83,75.34,74.13,75.18,{"symbol":5,"time":1748,"open":1585,"high":890,"low":1749,"close":1750},"2025-07-02",73.78,74.25,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-01",76.73,77.78,75.04,76.24,{"symbol":5,"time":1758,"open":1593,"high":1228,"low":1759,"close":1760},"2025-06-30",76.71,77.4,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1635},"2025-06-27",78.85,79,76.41,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1213,"close":899},"2025-06-26",79.03,81.12,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1443},"2025-06-25",76.37,76.49,74.6,{"symbol":5,"time":1776,"open":1669,"high":1777,"low":1778,"close":1779},"2025-06-24",75.44,71.91,75.21,{"symbol":5,"time":1781,"open":1545,"high":1719,"low":1465,"close":1782},"2025-06-23",70.78,{"symbol":5,"time":1784,"open":1785,"high":893,"low":1786,"close":1787},"2025-06-20",77.06,73.3,73.51,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":940,"close":1792},"2025-06-18",74.53,77.65,74.95,{"symbol":5,"time":1794,"open":1795,"high":1453,"low":1796,"close":1797},"2025-06-17",70.22,69.17,69.99,{"symbol":5,"time":1799,"open":1488,"high":1800,"low":1801,"close":1802},"2025-06-16",71.28,68.04,70.42,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-13",68.06,68.97,66.97,67.19,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-12",67.94,70.06,67.77,69.64,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-11",69.39,70.24,67.64,68.24,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1805,"close":1825},"2025-06-10",69.93,70.58,68.84,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-09",69.47,71.24,68.96,69.14,{"symbol":5,"time":1833,"open":1807,"high":1834,"low":1835,"close":1836},"2025-06-06",69.78,66.31,68.35,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-05",67.27,67.59,64.81,65.16,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-04",63.04,67.03,61.86,66.3,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-03",62.03,63.51,61.15,62.36,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-02",59.75,62.3,59.53,61.47,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-30",60.8,60.98,58.61,60.19,{"symbol":5,"time":1868,"open":1466,"high":1840,"low":1508,"close":1869},"2025-05-29",63.73,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1506},"2025-05-28",64.8,65.9,64.5,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-27",62.94,65.52,62.46,63.82,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-23",60.15,61.3,60,60.69,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-22",59.41,62.86,59.32,61.85,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-21",60.95,62.45,59.68,60.11,{"symbol":5,"time":1900,"open":1895,"high":1901,"low":1902,"close":1901},"2025-05-20",61.42,59.8,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-19",61.1,62.97,60.64,62.56,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-16",65.1,65.14,63.5,63.76,{"symbol":5,"time":1916,"open":1911,"high":1917,"low":1918,"close":1919},"2025-05-15",65.96,63.94,65.2,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1873},"2025-05-14",66.65,66.92,64.95,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-13",65.05,67.04,64.4,65.48,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1874},"2025-05-12",64.72,65.11,63.18,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-09",59.85,60.87,59.14,59.65,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-08",58.06,59.03,56.69,57.63,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-07",55.16,56.44,53.78,56.31,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-06",60.37,61.84,59.97,61.22,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-05",61.69,62.95,61.08,61.98,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-02",62.2,63.43,61.97,62.33,{"symbol":5,"time":1973,"open":1883,"high":1974,"low":1975,"close":1895},"2025-05-01",61.78,59.27,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-30",56.28,58.44,55.86,58.37,{"symbol":5,"time":1983,"open":1984,"high":1857,"low":1985,"close":1986},"2025-04-29",58.21,58.01,58.68,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-28",58.29,58.87,56.7,58.7,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-25",56.98,59.26,56.76,58.92,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-24",54.8,57.97,54.46,57.33,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-23",54.85,55.95,53.36,53.77,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-22",50.11,51.47,49.78,50.62,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-21",50.3,50.71,48.09,49.38,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-17",52.01,52.49,50.79,51.7,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-16",50.48,52.44,49.7,51.93,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-15",52.51,54.14,52.43,53.32,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-14",55.85,56.03,51.34,52.26,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2050},"2025-04-11",52.59,53.39,51.44,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-10",58.2,58.42,50.31,52.87,{"symbol":5,"time":2059,"open":2060,"high":1884,"low":2061,"close":2062},"2025-04-09",50.29,49.71,60.96,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-08",54.24,56.25,48.54,50.03,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-07",47.46,55.02,47.09,51,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-04",52.69,52.86,47.31,49.43,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-03",58.64,59.3,55.42,55.64,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-02",61.5,64.73,61.46,63.23,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-01",61.45,62.72,60.78,62.67,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-31",60.38,61.66,59.24,61.57,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-28",64.63,64.89,61.25,62.04,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-27",66.06,66.63,63.92,64.86,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-26",71,71.2,65.84,66.76,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-25",72.5,73.23,71.09,71.67,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-24",71.4,72.92,71.06,72.76,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-21",68.6,70.79,68.44,70.39,{"symbol":5,"time":2142,"open":1796,"high":2143,"low":2144,"close":2145},"2025-03-20",71.13,68.85,70.49,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-19",68.53,71.37,67.99,69.81,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-18",69.62,69.94,67.76,68.28,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-17",68.75,70.57,68.51,70.4,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-14",70.17,70.76,67.98,68.74,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-13",69.73,71.58,67.65,68.76,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-12",69.72,71.33,68.63,69.85,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-11",66.43,69,65.34,67.16,{"symbol":5,"time":2189,"open":1836,"high":2190,"low":2191,"close":2192},"2025-03-10",68.55,63.65,65.67,{"symbol":5,"time":2194,"open":2195,"high":1732,"low":2196,"close":2197},"2025-03-07",71.96,67.28,70.84,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-06",74.08,75.77,71.65,72.28,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-05",88.76,90.74,85.18,90.14,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":1276},"2025-03-04",85.32,91.82,83.24,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":1127,"close":2219},"2025-03-03",91.99,92.88,85.83,{"symbol":5,"time":2221,"open":772,"high":2222,"low":2223,"close":2213},"2025-02-28",92.08,86.13,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-27",98,98.06,87.28,87.65,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-26",95.85,96.65,93.96,94.9,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-25",97,97.04,91.73,93,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-24",104.22,104.67,97.41,97.91,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-21",109.11,109.75,102.36,103.81,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-20",110.63,111,106.82,108.71,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-19",110.15,112.5,109.14,111.04,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-18",106.99,107.91,104.94,107.29,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-14",102.97,107.02,100.22,106.51,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-13",105.35,106.77,103.17,103.5,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-12",106.75,108.02,105.08,105.42,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-11",110.62,112.46,108.82,109.12,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2257,"close":2300},"2025-02-10",111.79,113.54,112.8,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2292},"2025-02-07",121.41,121.81,110.43,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-06",116.46,119.48,115.5,119.24,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2308},"2025-02-05",112,116.85,110.76,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-04",107.88,111.58,105.69,109.69,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-03",108.74,115.35,108.4,113.56,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-31",112.45,115.79,111.2,112.86,{"symbol":5,"time":2336,"open":2337,"high":2314,"low":2338,"close":2339},"2025-01-30",111.37,109.04,110.33,{"symbol":5,"time":2341,"open":2342,"high":705,"low":2343,"close":2344},"2025-01-29",104.61,103.11,106.79,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-28",103.3,105.05,100.05,103.88,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-27",108.03,108.15,99.52,100.33,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-24",126.68,127.2,123.67,124.02,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-23",123.36,127.48,121.73,126.06,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-22",124.8,126.45,124.24,125.21,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-21",125.85,126.11,122.1,123.78,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-17",119.92,125.37,119.4,124.76,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-16",118.43,120.87,116.34,117.58,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-15",118.33,119.09,115.75,116,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-14",116.74,117.7,113.88,115.2,{"symbol":5,"time":2406,"open":2314,"high":2407,"low":2408,"close":2409},"2025-01-13",115.33,111.55,115.15,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-10",116.16,116.55,113.64,114.32,{"symbol":5,"time":2417,"open":2310,"high":2418,"low":2419,"close":2420},"2025-01-08",118.41,114.82,118.23,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-07",120.39,120.45,115,116.23,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-06",122.29,123.41,117.82,119.01,{"symbol":5,"time":2434,"open":2435,"high":2395,"low":2436,"close":2437},"2025-01-03",115.11,114.74,118.18,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2328},"2025-01-02",110.65,114.99,110.25,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":688},"2024-12-31",111.52,112.25,109.8,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-30",110.72,113.11,109.78,111.66,{"symbol":5,"time":2455,"open":2456,"high":2441,"low":2457,"close":2458},"2024-12-27",114.63,111.39,113.62,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-26",115.16,116.51,114.11,115.71,{"symbol":5,"time":2466,"open":2467,"high":2398,"low":2468,"close":2469},"2024-12-24",115.44,113.4,115.95,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-23",112.65,114.42,111.32,113.76,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-20",107.98,114.37,107.37,111.9,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2250},"2024-12-19",107.72,110.38,106.67,{"symbol":5,"time":2488,"open":2263,"high":2489,"low":2490,"close":2491},"2024-12-18",113.51,104.38,105.28,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2481,"close":2446},"2024-12-17",122.37,122.93,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-16",122.5,126.15,119.13,124.78,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-13",117.99,121.86,115.1,120.77,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-12",110.53,110.94,107.92,109.01,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-11",109.89,111.98,108.48,111.36,{"symbol":5,"time":2521,"open":2522,"high":2259,"low":2523,"close":2524},"2024-12-10",107.86,105,106.68,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-09",111.72,112.88,106.33,107.03,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2489},"2024-12-06",113.48,114.75,111.63,{"symbol":5,"time":2537,"open":2538,"high":2538,"low":2539,"close":2540},"2024-12-05",116.6,112.1,113.37,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-04",112.33,119.88,109.57,118.15,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-03",97.79,98.72,94.6,95.91,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-02",97.37,97.63,94.95,96.86,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-29",91.18,93.78,90.42,92.69,{"symbol":5,"time":2566,"open":2567,"high":2567,"low":2568,"close":2569},"2024-11-27",92.71,88.01,90.1,{"symbol":5,"time":2571,"open":742,"high":2572,"low":1253,"close":2573},"2024-11-26",95.55,93.14,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-25",93.85,94.36,91.83,92.24,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-22",94.06,94.78,92.01,92.51,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-11-21",91.77,93.49,90.07,92.94,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-20",89.21,89.96,87.71,89.86,{"symbol":5,"time":2599,"open":2596,"high":2600,"low":2601,"close":2602},"2024-11-19",89.67,87.58,89.34,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":1317},"2024-11-18",88,89.78,87.36,{"symbol":5,"time":2609,"open":1186,"high":2610,"low":2611,"close":2612},"2024-11-15",89.79,87.48,87.83,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-14",91.87,92.44,90.17,90.7,{"symbol":5,"time":2620,"open":2621,"high":1146,"low":2622,"close":2590},"2024-11-13",91.45,89.75,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-12",92.25,93.81,91.56,92.78,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":778,"close":2625},"2024-11-11",93.5,94.23,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2591,"close":2637},"2024-11-08",93.58,95.09,93.8,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-07",91.72,94.07,91.7,93.94,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-06",89.42,91.71,88.48,90.63,{"symbol":5,"time":2651,"open":1395,"high":2652,"low":1400,"close":2653},"2024-11-05",87.99,87.19,{"symbol":5,"time":2655,"open":1420,"high":2656,"low":1645,"close":2657},"2024-11-04",85.91,84.38,{"symbol":5,"time":2659,"open":813,"high":2228,"low":977,"close":2660},"2024-11-01",84.77,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-31",82.3,82.45,79.05,80.11,{"symbol":5,"time":2668,"open":1205,"high":2669,"low":2670,"close":2671},"2024-10-30",84.25,82.49,82.8,{"symbol":5,"time":2673,"open":977,"high":2674,"low":2675,"close":1127},"2024-10-29",85.38,83.07,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":977},"2024-10-28",82.6,83.92,81.88,{"symbol":5,"time":2682,"open":2663,"high":2683,"low":2684,"close":2685},"2024-10-25",83.42,81.59,81.61,{"symbol":5,"time":2687,"open":970,"high":1041,"low":982,"close":2688},"2024-10-24",81.93,{"symbol":5,"time":2690,"open":2691,"high":1237,"low":2692,"close":2693},"2024-10-23",82.9,79.78,81.83,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2696,"close":2698},"2024-10-22",81.2,83.65,83.35,{"symbol":5,"time":2700,"open":2701,"high":1011,"low":2702,"close":2693},"2024-10-21",80.77,80.58,{"symbol":5,"time":2704,"open":1226,"high":2705,"low":2706,"close":2707},"2024-10-18",81.07,79.52,79.85,{"symbol":5,"time":2709,"open":1322,"high":2710,"low":2711,"close":2712},"2024-10-17",84.19,79.89,79.91,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-16",79.41,82.41,78.25,81.68,{"symbol":5,"time":2720,"open":2721,"high":1114,"low":1598,"close":2715},"2024-10-15",80.44,{"symbol":5,"time":2723,"open":937,"high":2724,"low":1663,"close":2725},"2024-10-14",77.92,77.68,{"symbol":5,"time":2727,"open":1734,"high":2728,"low":2729,"close":1710},"2024-10-11",74.51,71.77,{"symbol":5,"time":2731,"open":1700,"high":931,"low":2732,"close":2733},"2024-10-10",71.48,72.54,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-09",72.83,73.7,71.56,72.84,{"symbol":5,"time":2741,"open":2742,"high":1749,"low":2743,"close":2744},"2024-10-08",72.65,71.81,73.11,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-07",72.16,74.46,71.9,73.72,{"symbol":5,"time":2752,"open":2750,"high":1750,"low":2753,"close":2754},"2024-10-04",72.61,73.41,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":1675},"2024-10-03",71.03,73.84,70.86,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-02",70.5,72.98,70.02,72.04,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":1797,"close":2770},"2024-10-01",72.03,72.78,70.31,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":1818,"close":1711},"2024-09-30",70.53,72.19,{"symbol":5,"time":2776,"open":2777,"high":1442,"low":1812,"close":2778},"2024-09-27",73.2,70.99,{"symbol":5,"time":2780,"open":2781,"high":1743,"low":2782,"close":2783},"2024-09-26",73.79,71.47,73.45,{"symbol":5,"time":2785,"open":2786,"high":1682,"low":2770,"close":2787},"2024-09-25",70.7,71.18,{"symbol":5,"time":2789,"open":1459,"high":2790,"low":1706,"close":2120},"2024-09-24",72.66,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2743},"2024-09-23",73.87,74.11,70.07,{"symbol":5,"time":2797,"open":2798,"high":1447,"low":2799,"close":2793},"2024-09-20",74.48,72.44,{"symbol":5,"time":2801,"open":1743,"high":2802,"low":1787,"close":2803},"2024-09-19",76.02,74.88,{"symbol":5,"time":2805,"open":1557,"high":2806,"low":2807,"close":1740},"2024-09-18",74.06,71.41,{"symbol":5,"time":2809,"open":1662,"high":1455,"low":2810,"close":2811},"2024-09-17",71.97,72.77,{"symbol":5,"time":2813,"open":2793,"high":2814,"low":2799,"close":2815},"2024-09-16",74.42,73.4,{"symbol":5,"time":2817,"open":2818,"high":1659,"low":2819,"close":2798},"2024-09-13",75.01,73.28,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-12",74.07,75.62,73.31,74.3,{"symbol":5,"time":2827,"open":2828,"high":1656,"low":2829,"close":2830},"2024-09-11",72.87,70.95,74.89,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-10",68.56,71.87,68.48,71.6,{"symbol":5,"time":2838,"open":1464,"high":2839,"low":2840,"close":2841},"2024-09-09",69.03,67.51,68.93,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-06",69.5,69.59,65.53,66.2,{"symbol":5,"time":2849,"open":2178,"high":1682,"low":2850,"close":2851},"2024-09-05",69.36,69.89,{"symbol":5,"time":2853,"open":2854,"high":2747,"low":2833,"close":2855},"2024-09-04",69.08,70.87,{"symbol":5,"time":2857,"open":2858,"high":937,"low":2859,"close":2764},"2024-09-03",74.58,69.54,{"symbol":5,"time":2861,"open":961,"high":1764,"low":1720,"close":1756},"2024-08-30",{"symbol":5,"time":2863,"open":1831,"high":2864,"low":2865,"close":2866},"2024-08-29",71.76,68.83,69.84,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2139},"2024-08-28",69.1,69.97,67.63,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":1928,"close":2876},"2024-08-27",68.33,70.19,69.71,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-26",70.97,71.85,68.58,68.82,{"symbol":5,"time":2884,"open":1560,"high":2885,"low":2886,"close":2887},"2024-08-23",72.58,70.01,71.84,{"symbol":5,"time":2889,"open":2890,"high":939,"low":2891,"close":2892},"2024-08-22",71.5,68.39,68.66,{"symbol":5,"time":2894,"open":1681,"high":2890,"low":2895,"close":1554},"2024-08-21",69.49,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":1458,"close":2900},"2024-08-20",70,71.01,69.41,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-19",68.92,71.16,67.57,71.04,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-16",68.12,70.35,68.02,69.32,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-15",66.77,69.8,65.95,69.33,{"symbol":5,"time":2920,"open":2921,"high":1927,"low":2922,"close":2923},"2024-08-14",64.35,62.89,63.79,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":1517},"2024-08-13",62,64.58,60.74,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-12",60.94,61.62,59.96,60.51,{"symbol":5,"time":2936,"open":1907,"high":2937,"low":2938,"close":2939},"2024-08-09",61.36,59.73,60.56,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-08",58.3,61.23,57.3,61.16,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2044,"close":2950},"2024-08-07",60.35,61.52,56.15,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-06",58.96,59.93,56.88,58.22,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-05",53.43,58.82,53.19,57.67,{"symbol":5,"time":2964,"open":2939,"high":2965,"low":2966,"close":2967},"2024-08-02",60.82,57.98,59.25,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":1511,"close":2972},"2024-08-01",65.55,66.9,63.06,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-31",66.52,67.39,64.92,66.98,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-30",64.88,65.47,62.29,62.8,{"symbol":5,"time":2986,"open":1873,"high":2987,"low":2988,"close":2989},"2024-07-29",66.75,64.09,64.48,{"symbol":5,"time":2991,"open":2992,"high":1848,"low":2993,"close":2994},"2024-07-26",65.91,64.67,65.72,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-25",63.85,66.61,62.12,63.99,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":2921},"2024-07-24",67.05,67.85,64.25,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3008,"close":2891},"2024-07-23",68.03,69.91,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-22",68.13,69.16,66.34,69.01,{"symbol":5,"time":3017,"open":3018,"high":1488,"low":3019,"close":3020},"2024-07-19",68.09,66.03,66.51,{"symbol":5,"time":3022,"open":3023,"high":1823,"low":1502,"close":3024},"2024-07-18",69.74,68.21,{"symbol":5,"time":3026,"open":2125,"high":3027,"low":3028,"close":3029},"2024-07-17",72.72,67.91,67.93,{"symbol":5,"time":3031,"open":1662,"high":3032,"low":1459,"close":3033},"2024-07-16",75.69,75.6,{"symbol":5,"time":3035,"open":1549,"high":1450,"low":3036,"close":3037},"2024-07-15",72.93,73.6,{"symbol":5,"time":3039,"open":3040,"high":932,"low":1740,"close":3041},"2024-07-12",72.91,73.59,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":2836,"close":3046},"2024-07-11",75.25,75.31,72.18,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":2777,"close":2803},"2024-07-10",74.16,75.84,{"symbol":5,"time":3052,"open":1779,"high":3053,"low":1676,"close":2758},"2024-07-09",76.43,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":1682,"close":3058},"2024-07-08",72.05,75.55,74.91,{"symbol":5,"time":3060,"open":1716,"high":1551,"low":3061,"close":3062},"2024-07-05",71.57,72.08,{"symbol":5,"time":3064,"open":1461,"high":3065,"low":1461,"close":1687},"2024-07-03",73.14,{"symbol":5,"time":3067,"open":2138,"high":1566,"low":3068,"close":2836},"2024-07-02",69.86,{"symbol":5,"time":3070,"open":1562,"high":3071,"low":2865,"close":2119},"2024-07-01",71.05,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-28",69.31,72.3,69.25,69.9,{"symbol":5,"time":3079,"open":3080,"high":1831,"low":2174,"close":3081},"2024-06-27",67.7,68.73,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":2196,"close":3086},"2024-06-26",68.08,68.47,68.27,{"symbol":5,"time":3088,"open":3012,"high":3089,"low":3090,"close":3091},"2024-06-25",68.64,66.8,68.26,{"symbol":5,"time":3093,"open":3094,"high":2738,"low":3095,"close":1813},"2024-06-24",71.27,67.53,{"symbol":5,"time":3097,"open":1551,"high":3098,"low":3099,"close":3100},"2024-06-21",73.01,70.93,71.89,{"symbol":5,"time":3102,"open":1698,"high":3103,"low":3104,"close":3105},"2024-06-20",75.3,72.89,73.24,{"symbol":5,"time":3107,"open":3108,"high":1745,"low":1700,"close":3065},"2024-06-18",72.55,{"symbol":5,"time":3110,"open":1636,"high":3111,"low":3112,"close":3113},"2024-06-17",73.44,70.77,71.82,{"symbol":5,"time":3115,"open":2774,"high":3116,"low":2202,"close":1676},"2024-06-14",73.48,{"symbol":5,"time":3118,"open":3119,"high":1628,"low":2202,"close":2828},"2024-06-13",74.59,{"symbol":5,"time":3121,"open":3122,"high":2815,"low":2807,"close":1726},"2024-06-12",71.7,{"symbol":5,"time":3124,"open":3125,"high":3112,"low":3126,"close":2163},"2024-06-11",69.02,68.61,{"symbol":5,"time":3128,"open":3129,"high":3068,"low":1846,"close":1828},"2024-06-10",67.07,{"symbol":5,"time":3131,"open":3132,"high":1830,"low":3133,"close":2150},"2024-06-07",68.01,67.52,{"symbol":5,"time":3135,"open":3136,"high":3077,"low":3137,"close":3138},"2024-06-06",69.48,67.86,68.1,{"symbol":5,"time":3140,"open":1469,"high":3077,"low":3141,"close":2916},"2024-06-05",67.02,{"symbol":5,"time":3143,"open":3144,"high":1813,"low":3145,"close":3146},"2024-06-04",67.69,66.1,66.38,{"symbol":5,"time":3148,"open":3149,"high":2904,"low":1490,"close":3024},"2024-06-03",70.2,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-31",76.29,76.47,67.06,68.81,{"symbol":5,"time":3157,"open":1436,"high":905,"low":3158,"close":3159},"2024-05-30",75.08,76.85,{"symbol":5,"time":3161,"open":1624,"high":1609,"low":1628,"close":3162},"2024-05-29",75.78,{"symbol":5,"time":3164,"open":3165,"high":1228,"low":3166,"close":3167},"2024-05-28",77,76.09,78.33,{"symbol":5,"time":3169,"open":3170,"high":1598,"low":1692,"close":1218},"2024-05-24",75.9,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":1719,"close":3175},"2024-05-23",75.86,76.25,75.02,{"symbol":5,"time":3177,"open":2793,"high":3049,"low":2134,"close":3178},"2024-05-22",73.68,{"symbol":5,"time":3180,"open":2132,"high":3181,"low":3182,"close":1786},"2024-05-21",73.94,72.42,{"symbol":5,"time":3184,"open":1691,"high":3185,"low":3186,"close":3187},"2024-05-20",74.78,71.68,74.47,{"symbol":5,"time":3189,"open":1667,"high":1438,"low":3100,"close":3190},"2024-05-17",71.92,{"symbol":5,"time":3192,"open":2138,"high":1663,"low":3112,"close":3193},"2024-05-16",73.08,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-05-15",68.95,70.18,68.18,70.15,{"symbol":5,"time":3201,"open":3202,"high":2185,"low":1807,"close":2911},"2024-05-14",68.45,{"symbol":5,"time":3204,"open":2185,"high":2773,"low":2144,"close":3125},"2024-05-13",{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3137,"close":3085},"2024-05-10",68.17,69.4,{"symbol":5,"time":3210,"open":3137,"high":2903,"low":3133,"close":3211},"2024-05-09",67.68,{"symbol":5,"time":3213,"open":3137,"high":3214,"low":3215,"close":1470},"2024-05-08",68.72,67.54,{"symbol":5,"time":3217,"open":3218,"high":2870,"low":3089,"close":3219},"2024-05-07",69.68,68.68,{"symbol":5,"time":3221,"open":2918,"high":2870,"low":3222,"close":3223},"2024-05-06",68.49,69.82,{"symbol":5,"time":3225,"open":3125,"high":3226,"low":3227,"close":2162},"2024-05-03",69.38,67.58,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-02",65.12,67.09,64.85,66.67,{"symbol":5,"time":3235,"open":3236,"high":1496,"low":3237,"close":1880},"2024-05-01",64.49,63.34,{"symbol":5,"time":3239,"open":2905,"high":1488,"low":3240,"close":2992},"2024-04-30",65.76,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3198,"close":2160},"2024-04-29",69.56,70.09,{"symbol":5,"time":3246,"open":2148,"high":3023,"low":3247,"close":2154},"2024-04-26",67.8,{"symbol":5,"time":3249,"open":3250,"high":3008,"low":1930,"close":3251},"2024-04-25",65.54,67.48,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3232},"2024-04-24",64.77,65.66,63.58,{"symbol":5,"time":3258,"open":3259,"high":2993,"low":1963,"close":3260},"2024-04-23",63.6,63.86,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":1519,"close":3265},"2024-04-22",62.78,63.36,62.88,{"symbol":5,"time":3267,"open":3268,"high":2994,"low":3269,"close":3270},"2024-04-19",64.75,61.94,62.13,{"symbol":5,"time":3272,"open":3273,"high":3146,"low":3274,"close":3275},"2024-04-18",65.5,64.37,65.24,{"symbol":5,"time":3277,"open":3202,"high":1817,"low":3278,"close":3279},"2024-04-17",66.35,66.48,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":2157},"2024-04-16",67.33,68.99,67.14,{"symbol":5,"time":3286,"open":2904,"high":939,"low":3080,"close":3287},"2024-04-15",67.88,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3077,"close":3292},"2024-04-12",69.98,72.32,70.16,{"symbol":5,"time":3294,"open":3295,"high":1670,"low":2833,"close":3296},"2024-04-11",72.23,71.53,{"symbol":5,"time":3298,"open":1687,"high":2806,"low":3299,"close":3300},"2024-04-10",70.34,71.43,{"symbol":5,"time":3302,"open":1676,"high":2200,"low":1574,"close":3303},"2024-04-09",73.34,{"symbol":5,"time":3305,"open":3065,"high":3306,"low":3307,"close":3190},"2024-04-08",73.61,71.36,{"symbol":5,"time":3309,"open":3310,"high":3027,"low":3071,"close":2742},"2024-04-05",71.42,{"symbol":5,"time":3312,"open":3175,"high":3152,"low":1802,"close":3313},"2024-04-04",70.88,{"symbol":5,"time":3315,"open":3316,"high":1444,"low":3317,"close":3318},"2024-04-03",73.16,72.46,73.03,{"symbol":5,"time":3320,"open":1561,"high":1674,"low":3321,"close":3041},"2024-04-02",71.51,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":1739,"close":2777},"2024-04-01",71.49,73.9,{"symbol":5,"time":3327,"open":1561,"high":2885,"low":2773,"close":3313},"2024-03-28",{"symbol":5,"time":3329,"open":1740,"high":2811,"low":2910,"close":3330},"2024-03-27",72.31,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":1496,"close":3091},"2024-03-26",66.94,68.94,{"symbol":5,"time":3336,"open":3337,"high":3129,"low":3338,"close":3339},"2024-03-25",65.56,64.44,66.12,{"symbol":5,"time":3341,"open":1848,"high":3342,"low":3240,"close":3343},"2024-03-22",67.26,66.54,{"symbol":5,"time":3345,"open":1705,"high":2833,"low":3346,"close":1484},"2024-03-21",66.45,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3250},"2024-03-20",65.04,66.05,64.55,{"symbol":5,"time":3353,"open":3354,"high":3350,"low":3355,"close":3356},"2024-03-19",65,63.46,65.06,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-03-18",67.83,68.22,66.46,67.2,{"symbol":5,"time":3364,"open":2994,"high":3365,"low":3366,"close":3367},"2024-03-15",68.23,65.15,66.87,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-03-14",67.3,67.47,65.22,66.08,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":2871},"2024-03-13",70.66,70.71,67.31,{"symbol":5,"time":3380,"open":3193,"high":3381,"low":3094,"close":2729},"2024-03-12",73.26,{"symbol":5,"time":3383,"open":3384,"high":3384,"low":3385,"close":3386},"2024-03-11",74.05,70.91,72.36,{"symbol":5,"time":3388,"open":3389,"high":1410,"low":3390,"close":3391},"2024-03-08",80.95,75.38,75.42,{"symbol":5,"time":3393,"open":1119,"high":1075,"low":3394,"close":1414},"2024-03-07",80.98,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":2692,"close":3399},"2024-03-06",81.64,82.51,81.37,{"symbol":5,"time":3401,"open":961,"high":3402,"low":3403,"close":3404},"2024-03-05",79.59,77.54,78.73,{"symbol":5,"time":3406,"open":3407,"high":1433,"low":854,"close":3408},"2024-03-04",78.74,79.35,{"symbol":5,"time":3410,"open":3411,"high":831,"low":3412,"close":948},"2024-03-01",73.99,73.46,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3219,"close":3417},"2024-02-29",68.78,71.79,71.66,{"symbol":5,"time":3419,"open":3360,"high":3420,"low":3421,"close":3215},"2024-02-28",68.38,67.23,{"symbol":5,"time":3423,"open":3424,"high":2904,"low":3425,"close":3426},"2024-02-27",69.53,69.11,69.13,{"symbol":5,"time":3428,"open":2874,"high":2841,"low":3429,"close":3430},"2024-02-26",67.95,68.62,{"symbol":5,"time":3432,"open":2181,"high":3433,"low":3095,"close":3227},"2024-02-23",70.38,{"symbol":5,"time":3435,"open":1458,"high":2163,"low":3365,"close":3436},"2024-02-22",69.87,{"symbol":5,"time":3438,"open":1874,"high":2970,"low":3260,"close":1878},"2024-02-21",{"symbol":5,"time":3440,"open":3441,"high":3373,"low":3442,"close":3349},"2024-02-20",65.81,63.53,{"symbol":5,"time":3444,"open":3378,"high":3207,"low":1917,"close":3445},"2024-02-16",66.29,{"symbol":5,"time":3447,"open":3448,"high":3219,"low":3449,"close":1494},"2024-02-15",68.5,66.56,{"symbol":5,"time":3451,"open":2900,"high":2859,"low":1805,"close":1830},"2024-02-14",{"symbol":5,"time":3453,"open":1476,"high":3454,"low":3154,"close":3012},"2024-02-13",69.67,{"symbol":5,"time":3456,"open":3457,"high":3027,"low":2144,"close":1802},"2024-02-12",69.06,{"symbol":5,"time":3459,"open":3365,"high":3460,"low":3461,"close":2865},"2024-02-09",69.46,66.93,{"symbol":5,"time":3463,"open":3149,"high":3464,"low":3465,"close":1704},"2024-02-08",72.86,69.96,{"symbol":5,"time":3467,"open":3468,"high":3023,"low":3469,"close":3470},"2024-02-07",67.67,66.01,69.37,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-02-06",67.22,67.49,65.85,67.08,{"symbol":5,"time":3478,"open":3211,"high":3479,"low":3480,"close":3141},"2024-02-05",68.05,65.77,{"symbol":5,"time":3482,"open":1490,"high":3483,"low":3484,"close":3095},"2024-02-02",68.67,66.7,{"symbol":5,"time":3486,"open":1482,"high":3487,"low":3488,"close":3367},"2024-02-01",68.25,65.51,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3080},"2024-01-31",67.41,69.45,66.69,{"symbol":5,"time":3495,"open":2898,"high":2167,"low":3496,"close":2865},"2024-01-30",68.34,{"symbol":5,"time":3498,"open":3202,"high":3149,"low":3499,"close":3500},"2024-01-29",68.19,70.14,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":1801},"2024-01-26",68.7,69.57,67.78,{"symbol":5,"time":3507,"open":3412,"high":3508,"low":3009,"close":2898},"2024-01-25",73.53,{"symbol":5,"time":3510,"open":3511,"high":3105,"low":2127,"close":2203},"2024-01-24",71.75,{"symbol":5,"time":3513,"open":1562,"high":3514,"low":1458,"close":3515},"2024-01-23",70.73,70.6,{"symbol":5,"time":3517,"open":3518,"high":3108,"low":2841,"close":3519},"2024-01-22",72.14,70.11,{"symbol":5,"time":3521,"open":2185,"high":1563,"low":3430,"close":3522},"2024-01-19",71.08,{"symbol":5,"time":3524,"open":3282,"high":3525,"low":3282,"close":3024},"2024-01-18",69.88,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-01-17",64.69,65.44,63.28,65.36,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":1524,"close":1878},"2024-01-16",65.57,66.99,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3529,"close":3540},"2024-01-12",65.87,67.15,65.68,{"symbol":5,"time":3542,"open":3543,"high":3350,"low":3544,"close":3538},"2024-01-11",63.49,62.91,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":1969},"2024-01-10",64.01,64.3,62.24,{"symbol":5,"time":3551,"open":3552,"high":1505,"low":2972,"close":3553},"2024-01-09",63.11,63.47,{"symbol":5,"time":3555,"open":1885,"high":3556,"low":3557,"close":3558},"2024-01-08",64.46,59.95,64.11,{"symbol":5,"time":3560,"open":3561,"high":1853,"low":3562,"close":3563},"2024-01-05",58.55,58.52,59.92,{"symbol":5,"time":3565,"open":2044,"high":3566,"low":3567,"close":3568},"2024-01-04",59.06,55.63,58.07,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":1997},"2024-01-03",57.01,57.43,56.34,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-02",59.46,59.76,57.55,58.17,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-12-29",61.39,61.59,60.07,60.31,{"symbol":5,"time":3587,"open":3582,"high":3588,"low":3589,"close":1884},"2023-12-28",61.79,60.89,{"symbol":5,"time":3591,"open":2089,"high":3592,"low":3589,"close":3593},"2023-12-27",61.7,61.26,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":1853},"2023-12-26",60.66,61.49,60.57,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-12-22",60.5,60.67,59.71,60.25,{"symbol":5,"time":3606,"open":2967,"high":1956,"low":3607,"close":3604},"2023-12-21",59.01,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2023-12-20",59.31,60.6,57.5,57.54,{"symbol":5,"time":3615,"open":3616,"high":3563,"low":3617,"close":3618},"2023-12-19",59.62,59.07,59.66,{"symbol":5,"time":3620,"open":3621,"high":2954,"low":1981,"close":3622},"2023-12-18",59.51,59.72,{"symbol":5,"time":3624,"open":1941,"high":3625,"low":3626,"close":3627},"2023-12-15",60.28,59.1,59.59,{"symbol":5,"time":3629,"open":3568,"high":3630,"low":3631,"close":3632},"2023-12-14",59.94,57.84,59.29,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-12-13",54.34,57.34,54.2,57.21,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-12-12",53.81,54.32,53.5,54.26,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-12-11",53.74,54.61,52.89,54.48,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-12-08",51.72,53.12,51.66,52.88,{"symbol":5,"time":3658,"open":3659,"high":2026,"low":3660,"close":3661},"2023-12-07",50.77,50.56,52.19,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-12-06",51.56,51.86,50.35,50.43,{"symbol":5,"time":3669,"open":3670,"high":2014,"low":3671,"close":3672},"2023-12-05",51.22,50.49,50.7,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":2025},"2023-12-04",52.02,52.08,50.63,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-01",52.22,53.84,50.52,52.8,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-11-30",56.71,56.95,55.27,55.73,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-11-29",56.49,57.24,55.9,56.1,{"symbol":5,"time":3697,"open":3698,"high":3698,"low":3699,"close":3700},"2023-11-28",55.77,54.66,55.58,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3694},"2023-11-27",55.61,56.41,55.35,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":2044},"2023-11-24",55.5,56.23,55.37,{"symbol":5,"time":3712,"open":3713,"high":3573,"low":3713,"close":3708},"2023-11-22",55.08,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-11-21",55.67,55.78,54.25,54.68,{"symbol":5,"time":3721,"open":3708,"high":3722,"low":3723,"close":3724},"2023-11-20",56.6,55.44,56.38,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3700},"2023-11-17",54.7,55.79,54.69,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3699},"2023-11-16",55.21,55.22,53.47,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-11-15",57.39,58.12,56.74,57.17,{"symbol":5,"time":3742,"open":3743,"high":3572,"low":3744,"close":3745},"2023-11-14",55.49,55.33,57.03,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-11-13",54,54.13,52.45,53.45,{"symbol":5,"time":3753,"open":2040,"high":3754,"low":3755,"close":3756},"2023-11-10",54.94,52.53,54.62,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":2026},"2023-11-09",51.89,54.5,51.87,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-11-08",51.35,51.78,51.09,51.58,{"symbol":5,"time":3769,"open":3770,"high":2028,"low":3771,"close":3772},"2023-11-07",51.15,50.89,51.18,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-11-06",51.64,52.03,50.81,51.24,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-03",49.54,51.84,49.4,51.36,{"symbol":5,"time":3786,"open":3787,"high":3783,"low":3788,"close":3789},"2023-11-02",49.1,48.44,48.9,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-11-01",47.05,47.78,46.33,47.7,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-10-31",46.88,47.3,46.07,47.22,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-10-30",47.13,47.77,46.21,46.83,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-10-27",47.21,47.83,46.76,47.26,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-10-26",47.55,48.17,46.43,46.63,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3804,"close":3816},"2023-10-25",48.84,49.2,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-10-24",49.66,49.85,48.93,49.49,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-23",49.12,49.9,48.16,49.02,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-20",50.69,50.93,49.34,49.47,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3838},"2023-10-19",52.07,52.47,50.47,{"symbol":5,"time":3848,"open":3849,"high":3845,"low":3850,"close":2014},"2023-10-18",52.17,51.2,{"symbol":5,"time":3852,"open":2039,"high":3853,"low":3665,"close":3854},"2023-10-17",53.88,53.17,{"symbol":5,"time":3856,"open":3857,"high":1952,"low":3858,"close":3859},"2023-10-16",52.64,52.31,53.66,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-10-13",54.59,54.72,52.35,52.62,{"symbol":5,"time":3867,"open":3732,"high":3868,"low":3869,"close":3756},"2023-10-12",55.71,54.09,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-10-11",55.29,55.96,54.21,55.14,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3718,"close":3880},"2023-10-10",54.58,55.88,55.05,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":2040,"close":3885},"2023-10-09",53.85,54.64,54.27,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-10-06",52.28,54.95,52.25,54.53,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-05",53.03,53.54,52.3,53.1,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3864,"close":3902},"2023-10-04",52.93,53.42,53.31,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-10-03",53.72,54.52,52.06,52.56,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3862},"2023-10-02",53.93,55.24,53.83,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3749},"2023-09-29",55,55.43,54.01,{"symbol":5,"time":3920,"open":2046,"high":3921,"low":3661,"close":3748},"2023-09-28",54.73,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3664,"close":3926},"2023-09-27",52.11,53.08,52.55,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":2051,"close":3931},"2023-09-26",51.94,52.46,51.71,{"symbol":5,"time":3933,"open":3675,"high":3934,"low":3935,"close":3936},"2023-09-25",52.81,51.67,52.63,{"symbol":5,"time":3938,"open":3896,"high":3939,"low":3940,"close":3896},"2023-09-22",53.38,52.04,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3782},"2023-09-21",54.31,55.46,51.79,[3947,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4017,4022,4027,4032,4037,4042,4047,4050,4055,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4213,4218,4222,4227,4232,4236,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4299,4304,4309,4313,4318,4323,4327,4332,4337,4342,4347,4352,4357,4362,4366,4371,4376,4381,4385,4389,4394,4399,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4686,4691,4696,4701,4706,4711,4716,4721,4725,4730,4734,4739,4744,4749,4754,4759,4764,4768,4771,4776,4781,4785,4789,4792,4796,4800,4805,4808,4813,4818,4823,4828,4832,4837,4842,4846,4850,4854,4859,4864,4869,4873,4878,4882,4887,4892,4897,4902,4907,4911,4916,4921,4926,4931,4936,4941,4946,4951,4955,4959,4964,4967,4972,4977,4982,4987,4991,4993,4997,5002,5007,5011,5016,5020,5025,5030,5035,5038,5043,5048,5053,5058,5061,5066,5071,5076,5080,5085,5089,5094,5098,5103,5108,5113,5118,5123,5128,5133,5137,5141,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5194,5199,5204,5209,5214,5218],{"symbol":3948,"time":17,"open":3949,"high":3950,"low":3951,"close":3952},"SPY",761.31,762,757.97,761.69,{"symbol":3948,"time":23,"open":3954,"high":3955,"low":3956,"close":3957},763.15,763.57,759.96,762.6,{"symbol":3948,"time":29,"open":3959,"high":3960,"low":3961,"close":3962},759.5,761.67,749.6,754.05,{"symbol":3948,"time":35,"open":3964,"high":3965,"low":3966,"close":3967},760.12,760.35,756.15,757.39,{"symbol":3948,"time":41,"open":3969,"high":3970,"low":3971,"close":3972},759,763.52,757.93,760.88,{"symbol":3948,"time":47,"open":3974,"high":3975,"low":3976,"close":3977},764.72,766.38,763.6,764.29,{"symbol":3948,"time":53,"open":3979,"high":3980,"low":3981,"close":3982},758.03,760.11,756.64,757.83,{"symbol":3948,"time":59,"open":3984,"high":3985,"low":3986,"close":3987},764.08,764.47,760.94,762.4,{"symbol":3948,"time":65,"open":3989,"high":3990,"low":3991,"close":3992},769.07,769.7,765.14,765.96,{"symbol":3948,"time":71,"open":3994,"high":3995,"low":3996,"close":3997},772.01,772.87,769,770.19,{"symbol":3948,"time":77,"open":3999,"high":4000,"low":4001,"close":4002},767.9,774.03,767.45,773.17,{"symbol":3948,"time":83,"open":4004,"high":4005,"low":4006,"close":4007},762.45,766.43,761.73,765.16,{"symbol":3948,"time":89,"open":4009,"high":4010,"low":4011,"close":4012},762.01,764.67,759.48,761.78,{"symbol":3948,"time":95,"open":4014,"high":4015,"low":3974,"close":4016},767.33,768,767.05,{"symbol":3948,"time":100,"open":4018,"high":4019,"low":4020,"close":4021},771.76,775.3,768.31,769.35,{"symbol":3948,"time":106,"open":4023,"high":4024,"low":4025,"close":4026},768.5,772.36,767.16,771.1,{"symbol":3948,"time":112,"open":4028,"high":4029,"low":4030,"close":4031},764.73,767.35,763.93,766.08,{"symbol":3948,"time":117,"open":4033,"high":4034,"low":4035,"close":4036},766.16,766.78,763.05,765.91,{"symbol":3948,"time":122,"open":4038,"high":4039,"low":4040,"close":4041},764.78,765.22,762.08,763.47,{"symbol":3948,"time":128,"open":4043,"high":4044,"low":4045,"close":4046},766.05,767.85,764.17,765.72,{"symbol":3948,"time":134,"open":3992,"high":4048,"low":4049,"close":3957},768.15,762.04,{"symbol":3948,"time":140,"open":4051,"high":4052,"low":4053,"close":4054},770.36,772.47,768.1,769.06,{"symbol":3948,"time":146,"open":4056,"high":4057,"low":4058,"close":4001},768.7,769.5,766.92,{"symbol":3948,"time":152,"open":4060,"high":4061,"low":4062,"close":4063},776.18,776.78,772.51,772.67,{"symbol":3948,"time":158,"open":4065,"high":4066,"low":4067,"close":4068},778.54,778.8,775.43,776.34,{"symbol":3948,"time":164,"open":4070,"high":4071,"low":4072,"close":4073},774.87,779.37,774.11,777.88,{"symbol":3948,"time":170,"open":4075,"high":4076,"low":4077,"close":4078},774.71,774.9,771.28,772.49,{"symbol":3948,"time":175,"open":4080,"high":4081,"low":4082,"close":4083},774.53,774.61,769.2,770.56,{"symbol":3948,"time":181,"open":4085,"high":4086,"low":4087,"close":4088},772.6,775.05,771.62,773.03,{"symbol":3948,"time":187,"open":4090,"high":4091,"low":4092,"close":4093},771.02,773.92,769.61,773.26,{"symbol":3948,"time":193,"open":4095,"high":4096,"low":4097,"close":4098},770.21,771.82,767.46,768.56,{"symbol":3948,"time":199,"open":4100,"high":4101,"low":4102,"close":4103},775.85,776.85,769.51,769.79,{"symbol":3948,"time":205,"open":4105,"high":4106,"low":4107,"close":4108},760.63,773.41,760.52,771.33,{"symbol":3948,"time":211,"open":4110,"high":4111,"low":4112,"close":4113},749.44,758.58,748.8,757.67,{"symbol":3948,"time":217,"open":4115,"high":4116,"low":4117,"close":4118},744.68,748.9,737.68,747.03,{"symbol":3948,"time":223,"open":4120,"high":4121,"low":4122,"close":4123},736.05,742.45,734.59,741.69,{"symbol":3948,"time":229,"open":4125,"high":4126,"low":4127,"close":4128},739.97,742.68,729.1,729.46,{"symbol":3948,"time":235,"open":4130,"high":4131,"low":4132,"close":4133},739.19,742.79,735.98,740.86,{"symbol":3948,"time":241,"open":4135,"high":4136,"low":4137,"close":4138},744.91,745.53,735.87,739.09,{"symbol":3948,"time":247,"open":4140,"high":4141,"low":4142,"close":4143},738.51,743.72,737.29,738.93,{"symbol":3948,"time":253,"open":4145,"high":4146,"low":4147,"close":4148},739.37,742.56,735.21,738.18,{"symbol":3948,"time":259,"open":4150,"high":4151,"low":4152,"close":4153},746.62,750.02,746.37,747.41,{"symbol":3948,"time":265,"open":4155,"high":4156,"low":4157,"close":4158},746.29,749.04,744.18,748.28,{"symbol":3948,"time":271,"open":4160,"high":4161,"low":4162,"close":4163},747.06,748.73,741.51,742.09,{"symbol":3948,"time":277,"open":4165,"high":4166,"low":4167,"close":4168},742.08,747.29,740.8,743.29,{"symbol":3948,"time":283,"open":4170,"high":4171,"low":4172,"close":4173},752.76,754.57,747.88,750.72,{"symbol":3948,"time":289,"open":4175,"high":4176,"low":4177,"close":4178},754.24,755.58,750.2,754.81,{"symbol":3948,"time":295,"open":4180,"high":4181,"low":4182,"close":4183},750.91,753.34,748.66,751.83,{"symbol":3948,"time":301,"open":4185,"high":4186,"low":4187,"close":4188},752.47,753.91,748,749.17,{"symbol":3948,"time":307,"open":4190,"high":4191,"low":4192,"close":4193},752.05,755.42,748.1,754.95,{"symbol":3948,"time":313,"open":4195,"high":4196,"low":4197,"close":4198},747.35,751.97,745.59,751.71,{"symbol":3948,"time":319,"open":4200,"high":4201,"low":4202,"close":4203},743.16,746.15,739.51,745.4,{"symbol":3948,"time":324,"open":4205,"high":4206,"low":4207,"close":4208},750.22,750.96,745.21,747.71,{"symbol":3948,"time":330,"open":4210,"high":4211,"low":4153,"close":4212},748.74,752.41,751.28,{"symbol":3948,"time":336,"open":4214,"high":4215,"low":4216,"close":4217},747.4,751.31,740.03,744.78,{"symbol":3948,"time":342,"open":4219,"high":4110,"low":4220,"close":4221},745,742.38,745.76,{"symbol":3948,"time":348,"open":4223,"high":4224,"low":4225,"close":4226},741.29,748.02,740.89,746.77,{"symbol":3948,"time":354,"open":4228,"high":4229,"low":4230,"close":4231},736.53,741.56,732.09,741,{"symbol":3948,"time":360,"open":4233,"high":4228,"low":4234,"close":4235},728.95,716.58,728.99,{"symbol":3948,"time":366,"open":4237,"high":4145,"low":4238,"close":4239},738.91,729.6,734.3,{"symbol":3948,"time":372,"open":4241,"high":4242,"low":4243,"close":4244},735.17,739.95,730.84,733.24,{"symbol":3948,"time":377,"open":4246,"high":4247,"low":4248,"close":4249},733.81,739.63,732.3,733.58,{"symbol":3948,"time":383,"open":4251,"high":4252,"low":4253,"close":4254},747.7,750.18,743.13,744.39,{"symbol":3948,"time":389,"open":4256,"high":4257,"low":4258,"close":4259},747.76,748.23,743.86,746.74,{"symbol":3948,"time":395,"open":4261,"high":4262,"low":4263,"close":4264},751.29,752.15,739.22,740.96,{"symbol":3948,"time":401,"open":4266,"high":4267,"low":4268,"close":4269},754.55,755.44,749.88,750.33,{"symbol":3948,"time":407,"open":4271,"high":4272,"low":4273,"close":4274},751.85,756.68,751.76,754.83,{"symbol":3948,"time":413,"open":4276,"high":4277,"low":4278,"close":4279},740.71,744.44,735.03,741.75,{"symbol":3948,"time":419,"open":4281,"high":4282,"low":4283,"close":4284},728.76,740,724.41,737.76,{"symbol":3948,"time":425,"open":4286,"high":4287,"low":4288,"close":4289},733.39,738.38,725.33,725.43,{"symbol":3948,"time":431,"open":4291,"high":4292,"low":4293,"close":4294},743.63,746.9,722.59,737.05,{"symbol":3948,"time":437,"open":4296,"high":4297,"low":4298,"close":4263},743.36,745.34,738.19,{"symbol":3948,"time":443,"open":4300,"high":4301,"low":4302,"close":4303},752.31,752.82,735.53,737.55,{"symbol":3948,"time":449,"open":4305,"high":4306,"low":4307,"close":4308},752.1,758.31,751.47,757.09,{"symbol":3948,"time":455,"open":4310,"high":4311,"low":4312,"close":4175},758.15,758.8,753.57,{"symbol":3948,"time":461,"open":4314,"high":4315,"low":4316,"close":4317},757.03,760.4,756.75,759.57,{"symbol":3948,"time":467,"open":4319,"high":4320,"low":4321,"close":4322},755.36,760.28,754.69,758.54,{"symbol":3948,"time":473,"open":4324,"high":4325,"low":4321,"close":4326},755.9,758.08,756.48,{"symbol":3948,"time":479,"open":4328,"high":4329,"low":4330,"close":4331},750.25,755.15,749.23,754.6,{"symbol":3948,"time":485,"open":4333,"high":4334,"low":4335,"close":4336},750.88,751.38,748.22,750.46,{"symbol":3948,"time":491,"open":4338,"high":4339,"low":4340,"close":4341},750.01,752.13,748.37,750.59,{"symbol":3948,"time":497,"open":4343,"high":4344,"low":4345,"close":4346},746.24,748.94,744.48,745.64,{"symbol":3948,"time":503,"open":4348,"high":4349,"low":4350,"close":4351},738.64,744.87,737.03,742.72,{"symbol":3948,"time":509,"open":4353,"high":4354,"low":4355,"close":4356},735.71,741.87,733.89,741.25,{"symbol":3948,"time":515,"open":4358,"high":4359,"low":4360,"close":4361},734.78,737.65,731.53,733.73,{"symbol":3948,"time":521,"open":4363,"high":4364,"low":4286,"close":4365},739.83,741.42,738.65,{"symbol":3948,"time":527,"open":4367,"high":4368,"low":4369,"close":4370},741.79,743.46,737.96,739.17,{"symbol":3948,"time":533,"open":4372,"high":4373,"low":4374,"close":4375},743.65,749.53,743.56,748.17,{"symbol":3948,"time":539,"open":4377,"high":4378,"low":4379,"close":4380},738.47,743.91,735.47,742.31,{"symbol":3948,"time":544,"open":4382,"high":4383,"low":4384,"close":4148},736.89,738.84,731.83,{"symbol":3948,"time":550,"open":4386,"high":4387,"low":4386,"close":4388},736.45,740.79,739.3,{"symbol":3948,"time":556,"open":4390,"high":4391,"low":4392,"close":4393},734.93,738.08,734.57,737.62,{"symbol":3948,"time":561,"open":4395,"high":4396,"low":4397,"close":4398},735.05,736.13,729.75,731.58,{"symbol":3948,"time":567,"open":4400,"high":4122,"low":4401,"close":4402},728.16,727.82,733.83,{"symbol":3948,"time":573,"open":4404,"high":4405,"low":4406,"close":4407},721.77,725.04,721.49,723.77,{"symbol":3948,"time":579,"open":4409,"high":4410,"low":4411,"close":4412},720.07,722.12,714.99,718.01,{"symbol":3948,"time":585,"open":4414,"high":4415,"low":4416,"close":4417},721.25,724.87,720.47,720.65,{"symbol":3948,"time":591,"open":4419,"high":4420,"low":4421,"close":4422},714.63,719.79,710.45,718.66,{"symbol":3948,"time":597,"open":4424,"high":4425,"low":4426,"close":4427},711,712.2,708.37,711.58,{"symbol":3948,"time":603,"open":4429,"high":4430,"low":4431,"close":4432},711.82,712.88,709.25,711.69,{"symbol":3948,"time":609,"open":4434,"high":4435,"low":4436,"close":4437},713.17,715.63,712.3,715.17,{"symbol":3948,"time":615,"open":4439,"high":4440,"low":4441,"close":4442},710.75,714.47,709.01,713.94,{"symbol":3948,"time":620,"open":4444,"high":4445,"low":4446,"close":4447},709.5,712.36,702.28,708.45,{"symbol":3948,"time":626,"open":4449,"high":4450,"low":4451,"close":4452},709.15,711.45,708.22,711.21,{"symbol":3948,"time":631,"open":4454,"high":4455,"low":4456,"close":4457},710.28,711.28,702.64,704.08,{"symbol":3948,"time":637,"open":4459,"high":4460,"low":4461,"close":4462},708.78,709.91,706.14,708.72,{"symbol":3948,"time":643,"open":4461,"high":4464,"low":4465,"close":4466},712.39,705.76,710.14,{"symbol":3948,"time":649,"open":4468,"high":4469,"low":4470,"close":4471},701.06,702.78,698.53,701.66,{"symbol":3948,"time":655,"open":4473,"high":4474,"low":4475,"close":4476},695.26,700.28,694.2,699.94,{"symbol":3948,"time":661,"open":4478,"high":4479,"low":4480,"close":4481},687.69,694.58,687.66,694.46,{"symbol":3948,"time":667,"open":4483,"high":4484,"low":4485,"close":4486},677.41,686.3,676.58,686.1,{"symbol":3948,"time":673,"open":4488,"high":4489,"low":4490,"close":4491},681.32,682.03,678.45,679.46,{"symbol":3948,"time":679,"open":4493,"high":4494,"low":4495,"close":4496},674.84,681.16,673.77,679.91,{"symbol":3948,"time":685,"open":4498,"high":4499,"low":4500,"close":4501},676.39,677.08,671.46,676.01,{"symbol":3948,"time":691,"open":4503,"high":4504,"low":4505,"close":4506},656.65,659.61,651.06,659.22,{"symbol":3948,"time":697,"open":4508,"high":4509,"low":4510,"close":4511},655.86,659.72,655.52,658.93,{"symbol":3948,"time":703,"open":4513,"high":4514,"low":4515,"close":4516},646.42,658.2,645.11,655.83,{"symbol":3948,"time":709,"open":4518,"high":4519,"low":4520,"close":4521},653.9,658.52,653,655.24,{"symbol":3948,"time":715,"open":4523,"high":4524,"low":4525,"close":4526},638.94,651.54,637.98,650.34,{"symbol":3948,"time":721,"open":4528,"high":4529,"low":4530,"close":4531},640.11,640.37,629.28,631.97,{"symbol":3948,"time":727,"open":4533,"high":4534,"low":4535,"close":4536},642.5,642.66,633.11,634.09,{"symbol":3948,"time":733,"open":4538,"high":4539,"low":4540,"close":4541},652.06,654.85,644.82,645.09,{"symbol":3948,"time":739,"open":4543,"high":4544,"low":4545,"close":4546},658.67,660.89,654.24,656.82,{"symbol":3948,"time":745,"open":4548,"high":4549,"low":4550,"close":4551},651.32,657.03,649.88,653.18,{"symbol":3948,"time":751,"open":4553,"high":4554,"low":4555,"close":4556},658.07,662.62,653.94,655.38,{"symbol":3948,"time":757,"open":4558,"high":4559,"low":4560,"close":4561},656.51,656.69,644.72,648.57,{"symbol":3948,"time":763,"open":4563,"high":4564,"low":4565,"close":4566},656.97,662.98,655.17,659.8,{"symbol":3948,"time":769,"open":4568,"high":4569,"low":4570,"close":4571},668.36,669.72,661.19,661.43,{"symbol":3948,"time":775,"open":4573,"high":4574,"low":4575,"close":4576},672.39,674.44,669.7,670.79,{"symbol":3948,"time":781,"open":4578,"high":4579,"low":4580,"close":4581},668.38,672.07,667.12,669.03,{"symbol":3948,"time":786,"open":4583,"high":4584,"low":4585,"close":4586},669.27,672.34,661.36,662.29,{"symbol":3948,"time":792,"open":4588,"high":4589,"low":4590,"close":4591},671.16,671.65,665.87,666.06,{"symbol":3948,"time":798,"open":4593,"high":4594,"low":4595,"close":4596},677.58,680.08,673.34,676.33,{"symbol":3948,"time":804,"open":4598,"high":4599,"low":4600,"close":4601},677.72,683.36,674.76,677.18,{"symbol":3948,"time":810,"open":4603,"high":4604,"low":4605,"close":4606},666.39,679.92,662.39,678.27,{"symbol":3948,"time":816,"open":4608,"high":4609,"low":4610,"close":4611},673.41,676.11,669.76,672.38,{"symbol":3948,"time":821,"open":4613,"high":4614,"low":4615,"close":4616},682.08,685.53,675.61,681.31,{"symbol":3948,"time":827,"open":4618,"high":4619,"low":4620,"close":4621},681.63,687.09,679.62,685.13,{"symbol":3948,"time":833,"open":4623,"high":4624,"low":4625,"close":4626},675.06,682.61,669.66,680.33,{"symbol":3948,"time":839,"open":4628,"high":4629,"low":4630,"close":4631},678.7,688.62,678.02,686.38,{"symbol":3948,"time":845,"open":4633,"high":4634,"low":4635,"close":4636},683.09,686.86,681.64,685.99,{"symbol":3948,"time":851,"open":4638,"high":4639,"low":4640,"close":4641},693.28,693.3,684.35,689.3,{"symbol":3948,"time":857,"open":4643,"high":4644,"low":4645,"close":4646},690.18,693.68,690.1,693.15,{"symbol":3948,"time":863,"open":4648,"high":4649,"low":4650,"close":4651},681.9,688.35,680,687.35,{"symbol":3948,"time":869,"open":4653,"high":4654,"low":4655,"close":4656},687.83,690,680.37,682.39,{"symbol":3948,"time":874,"open":4658,"high":4659,"low":4660,"close":4661},682.32,690.06,681.73,689.43,{"symbol":3948,"time":880,"open":4663,"high":4664,"low":4665,"close":4666},683.84,686.18,681.55,684.48,{"symbol":3948,"time":886,"open":4668,"high":4669,"low":4670,"close":4671},684.02,689.15,682.83,686.29,{"symbol":3948,"time":892,"open":4673,"high":4674,"low":4675,"close":4676},680.14,684.94,675.78,682.85,{"symbol":3948,"time":897,"open":4678,"high":4679,"low":4680,"close":4681},681.69,686.28,677.52,681.75,{"symbol":3948,"time":903,"open":4683,"high":4684,"low":4655,"close":4685},694.24,695.35,681.27,{"symbol":3948,"time":908,"open":4687,"high":4688,"low":4689,"close":4690},696.39,697.14,689.18,691.96,{"symbol":3948,"time":914,"open":4692,"high":4693,"low":4694,"close":4695},694.95,696.54,691.66,692.12,{"symbol":3948,"time":919,"open":4697,"high":4698,"low":4699,"close":4700},689.42,695.87,688.34,693.95,{"symbol":3948,"time":924,"open":4702,"high":4703,"low":4704,"close":4705},681.46,692.31,680.85,690.62,{"symbol":3948,"time":930,"open":4707,"high":4708,"low":4709,"close":4710},680.94,683.69,675.79,677.62,{"symbol":3948,"time":936,"open":4712,"high":4713,"low":4714,"close":4715},690.35,691.45,681.76,686.19,{"symbol":3948,"time":942,"open":4717,"high":4718,"low":4719,"close":4720},696.21,696.96,684.03,689.53,{"symbol":3948,"time":947,"open":4722,"high":4723,"low":4697,"close":4724},689.58,696.93,695.41,{"symbol":3948,"time":952,"open":4726,"high":4727,"low":4728,"close":4729},691.79,694.21,687.12,691.97,{"symbol":3948,"time":958,"open":4687,"high":4731,"low":4732,"close":4733},697.06,684.83,694.04,{"symbol":3948,"time":963,"open":4735,"high":4736,"low":4737,"close":4738},697.05,697.84,693.94,695.42,{"symbol":3948,"time":969,"open":4740,"high":4741,"low":4742,"close":4743},694.18,696.53,693.57,695.49,{"symbol":3948,"time":975,"open":4745,"high":4746,"low":4747,"close":4748},690.49,694.13,689.92,692.73,{"symbol":3948,"time":981,"open":4750,"high":4751,"low":4752,"close":4753},688.15,690.96,687.16,689.23,{"symbol":3948,"time":987,"open":4755,"high":4756,"low":4757,"close":4758},689.85,691.13,686.92,688.98,{"symbol":3948,"time":993,"open":4760,"high":4761,"low":4762,"close":4763},679.65,688.74,678.13,685.4,{"symbol":3948,"time":997,"open":4765,"high":4766,"low":4767,"close":4593},681.49,684.77,676.57,{"symbol":3948,"time":1003,"open":4769,"high":4770,"low":4645,"close":4694},693.66,694.25,{"symbol":3948,"time":1009,"open":4772,"high":4773,"low":4774,"close":4775},694.57,695.45,691.25,692.24,{"symbol":3948,"time":1015,"open":4777,"high":4778,"low":4779,"close":4780},691,691.72,686.04,690.36,{"symbol":3948,"time":1021,"open":4743,"high":4782,"low":4783,"close":4784},696.09,691.35,693.77,{"symbol":3948,"time":1027,"open":4786,"high":4782,"low":4787,"close":4788},690.68,690.63,695.16,{"symbol":3948,"time":1033,"open":4787,"high":4790,"low":4689,"close":4791},695.31,694.07,{"symbol":3948,"time":1038,"open":4793,"high":4705,"low":4794,"close":4795},688.82,687.49,689.51,{"symbol":3948,"time":1044,"open":4797,"high":4798,"low":4799,"close":4722},692.19,693.96,689.32,{"symbol":3948,"time":1050,"open":4801,"high":4802,"low":4803,"close":4804},687.93,692.32,687.78,691.81,{"symbol":3948,"time":1056,"open":4806,"high":4661,"low":4631,"close":4807},686.54,687.72,{"symbol":3948,"time":1062,"open":4809,"high":4810,"low":4811,"close":4812},685.71,686.87,679.82,683.17,{"symbol":3948,"time":1068,"open":4814,"high":4815,"low":4816,"close":4817},687.14,687.36,681.71,681.92,{"symbol":3948,"time":1074,"open":4819,"high":4820,"low":4821,"close":4822},687.45,688.56,686.58,687.01,{"symbol":3948,"time":1080,"open":4824,"high":4825,"low":4826,"close":4827},687.54,689.2,686.07,687.85,{"symbol":3948,"time":1084,"open":4829,"high":4694,"low":4830,"close":4831},690.64,689.27,690.31,{"symbol":3948,"time":1090,"open":4833,"high":4834,"low":4835,"close":4836},687.95,690.83,687.8,690.38,{"symbol":3948,"time":1095,"open":4838,"high":4839,"low":4840,"close":4841},683.92,688.2,683.87,687.96,{"symbol":3948,"time":1100,"open":4843,"high":4844,"low":4845,"close":4732},683.94,685.36,680.59,{"symbol":3948,"time":1105,"open":4847,"high":4848,"low":4849,"close":4845},676.59,681.09,676.47,{"symbol":3948,"time":1111,"open":4851,"high":4852,"low":4853,"close":4849},677.6,680.74,674.9,{"symbol":3948,"time":1116,"open":4855,"high":4856,"low":4857,"close":4858},679.89,680.44,671.2,671.4,{"symbol":3948,"time":1121,"open":4860,"high":4861,"low":4862,"close":4863},679.23,681.08,674.98,678.87,{"symbol":3948,"time":1126,"open":4865,"high":4866,"low":4867,"close":4868},685.74,685.76,679.25,680.73,{"symbol":3948,"time":1132,"open":4870,"high":4871,"low":4872,"close":4714},688.17,688.88,679.17,{"symbol":3948,"time":1138,"open":4874,"high":4875,"low":4876,"close":4877},685.14,689.25,682.17,689.17,{"symbol":3948,"time":1144,"open":4879,"high":4880,"low":4616,"close":4881},682.56,688.97,687.57,{"symbol":3948,"time":1150,"open":4883,"high":4884,"low":4885,"close":4886},683.15,685.39,682.59,683.04,{"symbol":3948,"time":1155,"open":4888,"high":4889,"low":4890,"close":4891},686.59,686.64,681.57,683.63,{"symbol":3948,"time":1161,"open":4893,"high":4894,"low":4895,"close":4896},685.47,688.39,684.58,685.69,{"symbol":3948,"time":1167,"open":4898,"high":4899,"low":4900,"close":4901},685.3,685.37,681.34,684.39,{"symbol":3948,"time":1173,"open":4903,"high":4904,"low":4905,"close":4906},680.57,684.91,679.69,683.89,{"symbol":3948,"time":1179,"open":4817,"high":4908,"low":4909,"close":4910},683.82,679.33,681.53,{"symbol":3948,"time":1185,"open":4912,"high":4913,"low":4914,"close":4915},678.81,682.99,678.74,680.27,{"symbol":3948,"time":1191,"open":4917,"high":4918,"low":4919,"close":4920},680.86,683.67,680.5,683.39,{"symbol":3948,"time":1196,"open":4922,"high":4923,"low":4924,"close":4925},677.63,681.7,676.72,679.68,{"symbol":3948,"time":1201,"open":4927,"high":4928,"low":4929,"close":4930},668.63,676.21,664.48,675.02,{"symbol":3948,"time":1207,"open":4932,"high":4933,"low":4934,"close":4935},662.69,670.06,661.59,668.73,{"symbol":3948,"time":1210,"open":4937,"high":4938,"low":4939,"close":4940},655.05,664.55,650.85,659.03,{"symbol":3948,"time":1215,"open":4942,"high":4943,"low":4944,"close":4945},672.91,675.56,651.89,652.53,{"symbol":3948,"time":1220,"open":4947,"high":4948,"low":4949,"close":4950},660.78,667.34,658.75,662.63,{"symbol":3948,"time":1225,"open":4952,"high":4953,"low":4508,"close":4954},662.1,665.12,660.08,{"symbol":3948,"time":1231,"open":4575,"high":4956,"low":4957,"close":4958},673.71,662.17,665.67,{"symbol":3948,"time":1236,"open":4960,"high":4961,"low":4962,"close":4963},665.38,675.66,663.27,671.93,{"symbol":3948,"time":1240,"open":4919,"high":4917,"low":4965,"close":4966},670.52,672.04,{"symbol":3948,"time":1246,"open":4968,"high":4969,"low":4970,"close":4971},684.79,684.96,680.95,683.38,{"symbol":3948,"time":1252,"open":4973,"high":4974,"low":4975,"close":4976},679.95,683.57,678.73,683,{"symbol":3948,"time":1257,"open":4978,"high":4979,"low":4980,"close":4981},677.24,682.18,675.03,681.44,{"symbol":3948,"time":1263,"open":4983,"high":4984,"low":4985,"close":4986},667.91,671.08,661.21,670.97,{"symbol":3948,"time":1269,"open":4849,"high":4988,"low":4989,"close":4990},677.38,668.72,670.31,{"symbol":3948,"time":1275,"open":4862,"high":4917,"low":4992,"close":4593},674.17,{"symbol":3948,"time":1281,"open":4609,"high":4994,"low":4995,"close":4996},679.96,674.58,675.24,{"symbol":3948,"time":1285,"open":4998,"high":4999,"low":5000,"close":5001},685.67,685.8,679.94,683.34,{"symbol":3948,"time":1291,"open":5003,"high":5004,"low":5005,"close":5006},685.04,685.08,679.24,682.06,{"symbol":3948,"time":1296,"open":5008,"high":5009,"low":5010,"close":5010},683.9,685.94,679.83,{"symbol":3948,"time":1302,"open":5012,"high":5013,"low":5014,"close":5015},688.72,689.7,682.87,687.39,{"symbol":3948,"time":1307,"open":5017,"high":5018,"low":4732,"close":5019},687.05,688.91,687.06,{"symbol":3948,"time":1313,"open":5021,"high":5022,"low":5023,"close":5024},682.73,685.54,682.12,685.24,{"symbol":3948,"time":1319,"open":5026,"high":5027,"low":5028,"close":5029},676.46,678.47,675.65,677.25,{"symbol":3948,"time":1324,"open":5031,"high":5032,"low":5033,"close":5034},668.12,672.71,667.8,671.76,{"symbol":3948,"time":1328,"open":5036,"high":5036,"low":5037,"close":5033},672,663.3,{"symbol":3948,"time":1334,"open":5039,"high":5040,"low":5041,"close":5042},671.44,672.99,669.98,671.29,{"symbol":3948,"time":1338,"open":5044,"high":5045,"low":5046,"close":5047},667.32,672.21,667.27,671.3,{"symbol":3948,"time":1344,"open":5049,"high":5050,"low":5051,"close":5052},659.5,665.76,658.14,664.39,{"symbol":3948,"time":1350,"open":5054,"high":5055,"low":5056,"close":5057},666.82,668.71,657.11,660.64,{"symbol":3948,"time":1355,"open":5054,"high":5059,"low":4511,"close":5060},670.23,665.17,{"symbol":3948,"time":1361,"open":5062,"high":5063,"low":5064,"close":5065},657.17,665.83,653.17,662.23,{"symbol":3948,"time":1364,"open":5067,"high":5068,"low":5069,"close":5070},660.65,665.13,659.77,663.04,{"symbol":3948,"time":1368,"open":5072,"high":5073,"low":5074,"close":5075},672.13,673.95,652.84,653.02,{"symbol":3948,"time":1374,"open":5077,"high":5078,"low":5079,"close":4588},673.53,673.94,669.21,{"symbol":3948,"time":1379,"open":5081,"high":5082,"low":5083,"close":5084},670.25,673.21,669.42,673.11,{"symbol":3948,"time":1383,"open":5086,"high":5040,"low":5087,"close":5088},672.54,667.67,669.12,{"symbol":3948,"time":1389,"open":5090,"high":5091,"low":5092,"close":5093},671.62,672.51,669.46,671.61,{"symbol":3948,"time":1394,"open":5095,"high":5096,"low":5097,"close":5079},669.99,672.68,668.16,{"symbol":3948,"time":1399,"open":5099,"high":5100,"low":5101,"close":5102},670.45,670.57,666.78,669.22,{"symbol":3948,"time":1404,"open":5104,"high":5105,"low":5106,"close":5107},663.17,669.37,663.06,668.45,{"symbol":3948,"time":1409,"open":5109,"high":5110,"low":5111,"close":5112},662.93,666.65,661.61,666.18,{"symbol":3948,"time":1412,"open":5114,"high":5115,"low":5116,"close":5117},664.36,665.28,661.86,663.68,{"symbol":3948,"time":1418,"open":5119,"high":5120,"low":5121,"close":5122},659.51,662.37,657.88,661.82,{"symbol":3948,"time":1424,"open":5124,"high":5125,"low":5126,"close":5127},657.94,659.41,654.41,658.05,{"symbol":3948,"time":1429,"open":5129,"high":5130,"low":5131,"close":5132},664.51,664.61,659.67,661.1,{"symbol":3948,"time":1435,"open":5134,"high":4948,"low":5135,"close":5136},666.72,661.98,663.21,{"symbol":3948,"time":1441,"open":5138,"high":5139,"low":4957,"close":5140},662.2,667.29,666.84,{"symbol":3948,"time":1446,"open":5142,"high":4938,"low":5143,"close":5144},662.33,660.37,663.7,{"symbol":3948,"time":1452,"open":5146,"high":5147,"low":5148,"close":5149},661.89,664.89,660.27,662.26,{"symbol":3948,"time":1457,"open":5151,"high":5152,"low":5153,"close":5154},660.01,661.72,654.3,659.18,{"symbol":3948,"time":1463,"open":5156,"high":5157,"low":5158,"close":5159},661.47,661.78,659.21,660,{"symbol":3948,"time":1468,"open":5161,"high":5162,"low":5163,"close":5164},659.64,661.04,659.34,660.91,{"symbol":3948,"time":1474,"open":5166,"high":5167,"low":5168,"close":5169},657.6,659.11,656.9,657.41,{"symbol":3948,"time":1480,"open":5171,"high":5172,"low":5173,"close":5174},654.18,658.33,653.59,657.63,{"symbol":3948,"time":1486,"open":5176,"high":5177,"low":5178,"close":5179},653.62,654.55,650.63,652.21,{"symbol":3948,"time":1492,"open":5181,"high":5182,"low":5183,"close":5184},648.97,650.86,647.22,650.33,{"symbol":3948,"time":1498,"open":5186,"high":5187,"low":5188,"close":5189},648.62,649.84,647.23,648.83,{"symbol":3948,"time":1504,"open":5191,"high":5179,"low":5192,"close":5193},651.48,643.33,647.24,{"symbol":3948,"time":1510,"open":5195,"high":5196,"low":5197,"close":5198},644.42,649.15,643.51,649.12,{"symbol":3948,"time":1516,"open":5200,"high":5201,"low":5202,"close":5203},642.67,644.21,640.46,643.74,{"symbol":3948,"time":1522,"open":5205,"high":5206,"low":5207,"close":5208},637.5,640.49,634.92,640.27,{"symbol":3948,"time":1528,"open":5210,"high":5211,"low":5212,"close":5213},647.47,647.84,643.14,645.05,{"symbol":3948,"time":1533,"open":5193,"high":5215,"low":5216,"close":5217},649.48,645.34,648.92,{"symbol":3948,"time":1539,"open":5219,"high":5220,"low":5195,"close":5221},644.57,647.37,646.63,[5223,5228,5232,5234,5237,5239,5241,5243,5246,5248,5250,5253,5255,5257,5259,5261,5263,5264,5267,5269,5271,5273,5274,5276,5278,5280,5282,5284,5286,5288,5289,5290,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5319,5321,5322,5324,5326,5328,5329,5331,5333,5335,5337,5338,5340,5342,5344,5346,5348,5350,5352,5354],{"time":29,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5227},"True","BULLISH","MACD","2026-09-16 00:00:00",{"time":35,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5231},"False","BEARISH","2026-09-15 00:00:00",{"time":53,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5233},"2026-09-10 00:00:00",{"time":65,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5236},"ADX","2026-09-08 00:00:00",{"time":71,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5238},"2026-09-04 00:00:00",{"time":77,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5240},"2026-09-03 00:00:00",{"time":83,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5242},"2026-09-02 00:00:00",{"time":89,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5244,"datetime":5245},"MA","2026-09-01 00:00:00",{"time":89,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5247,"datetime":5245},"CCI",{"time":95,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5249},"2026-08-31 00:00:00",{"time":128,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5251,"datetime":5252},"RSI","2026-08-21 00:00:00",{"time":170,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5247,"datetime":5254},"2026-08-12 00:00:00",{"time":199,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5256},"2026-08-05 00:00:00",{"time":205,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5258},"2026-08-04 00:00:00",{"time":259,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5244,"datetime":5260},"2026-07-22 00:00:00",{"time":295,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5262},"2026-07-14 00:00:00",{"time":295,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5251,"datetime":5262},{"time":324,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5265,"datetime":5266},"BollingerBands","2026-07-07 00:00:00",{"time":336,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5247,"datetime":5268},"2026-07-02 00:00:00",{"time":348,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5270},"2026-06-30 00:00:00",{"time":377,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5272},"2026-06-23 00:00:00",{"time":377,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5272},{"time":389,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5275},"2026-06-18 00:00:00",{"time":395,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5277},"2026-06-17 00:00:00",{"time":497,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5279},"2026-05-22 00:00:00",{"time":561,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5281},"2026-05-07 00:00:00",{"time":786,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5244,"datetime":5283},"2026-03-13 00:00:00",{"time":798,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5251,"datetime":5285},"2026-03-11 00:00:00",{"time":816,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5287},"2026-03-06 00:00:00",{"time":816,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5265,"datetime":5287},{"time":816,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5247,"datetime":5287},{"time":816,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5287},{"time":821,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5292},"2026-03-05 00:00:00",{"time":919,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5294},"2026-02-09 00:00:00",{"time":942,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5265,"datetime":5296},"2026-02-03 00:00:00",{"time":947,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5298},"2026-02-02 00:00:00",{"time":952,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5300},"2026-01-30 00:00:00",{"time":969,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5302},"2026-01-27 00:00:00",{"time":1033,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5247,"datetime":5304},"2026-01-09 00:00:00",{"time":1038,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5306},"2026-01-08 00:00:00",{"time":1056,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5244,"datetime":5308},"2026-01-05 00:00:00",{"time":1062,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5310},"2026-01-02 00:00:00",{"time":1111,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5244,"datetime":5312},"2025-12-18 00:00:00",{"time":1132,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5314},"2025-12-12 00:00:00",{"time":1150,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5244,"datetime":5316},"2025-12-09 00:00:00",{"time":1161,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5318},"2025-12-05 00:00:00",{"time":1173,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5265,"datetime":5320},"2025-12-03 00:00:00",{"time":1173,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5247,"datetime":5320},{"time":1191,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5323},"2025-11-28 00:00:00",{"time":1210,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5251,"datetime":5325},"2025-11-21 00:00:00",{"time":1225,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5265,"datetime":5327},"2025-11-18 00:00:00",{"time":1225,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5247,"datetime":5327},{"time":1252,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5330},"2025-11-11 00:00:00",{"time":1275,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5332},"2025-11-05 00:00:00",{"time":1281,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5334},"2025-11-04 00:00:00",{"time":1291,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5247,"datetime":5336},"2025-10-31 00:00:00",{"time":1291,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5226,"datetime":5336},{"time":1328,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5247,"datetime":5339},"2025-10-22 00:00:00",{"time":1334,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5341},"2025-10-21 00:00:00",{"time":1338,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5235,"datetime":5343},"2025-10-20 00:00:00",{"time":1344,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5235,"datetime":5345},"2025-10-17 00:00:00",{"time":1350,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5226,"datetime":5347},"2025-10-16 00:00:00",{"time":1368,"symbol":5,"current_signal":5229,"signal_change":5224,"signal_type":5230,"trading_system":5251,"datetime":5349},"2025-10-10 00:00:00",{"time":1399,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5244,"datetime":5351},"2025-10-02 00:00:00",{"time":1424,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5265,"datetime":5353},"2025-09-25 00:00:00",{"time":1429,"symbol":5,"current_signal":5224,"signal_change":5224,"signal_type":5225,"trading_system":5247,"datetime":5355},"2025-09-24 00:00:00",[5357,5363,5368,5373,5379,5384,5389,5394,5400,5405,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5486,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5637,5643,5649,5655,5661,5667,5673,5679,5685,5691,5697,5703,5709,5715,5721,5727,5733,5739,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799,5805,5811,5817,5823],{"symbol":5,"form":5358,"filingdate":715,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"8-K","d113606d8k.htm","0001193125-26-134462","https://www.sec.gov/Archives/edgar/data/1835632/000119312526134462/d113606d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526134462/0001193125-26-134462-index.htm",{"symbol":5,"form":5358,"filingdate":763,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"d55652d8k.htm","0001193125-26-115987","https://www.sec.gov/Archives/edgar/data/1835632/000119312526115987/d55652d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526115987/0001193125-26-115987-index.htm",{"symbol":5,"form":5358,"filingdate":763,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"mrvl-20260319.htm","0001628280-26-019851","https://www.sec.gov/Archives/edgar/data/1835632/000162828026019851/mrvl-20260319.htm","https://www.sec.gov/Archives/edgar/data/1835632/000162828026019851/0001628280-26-019851-index.htm",{"symbol":5,"form":5374,"filingdate":798,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"10-K","mrvl-20260131.htm","0001835632-26-000011","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000011/mrvl-20260131.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000011/0001835632-26-000011-index.htm",{"symbol":5,"form":5358,"filingdate":821,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"mrvl-20260305.htm","0001835632-26-000006","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000006/mrvl-20260305.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000006/0001835632-26-000006-index.htm",{"symbol":5,"form":5358,"filingdate":886,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"d101840d8k.htm","0001193125-26-055923","https://www.sec.gov/Archives/edgar/data/1835632/000119312526055923/d101840d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526055923/0001193125-26-055923-index.htm",{"symbol":5,"form":5358,"filingdate":924,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"d55169d8k.htm","0001193125-26-040202","https://www.sec.gov/Archives/edgar/data/1835632/000119312526040202/d55169d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526040202/0001193125-26-040202-index.htm",{"symbol":5,"form":5395,"filingdate":947,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"8-K/A","d45933d8ka.htm","0001193125-26-032861","https://www.sec.gov/Archives/edgar/data/1835632/000119312526032861/d45933d8ka.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526032861/0001193125-26-032861-index.htm",{"symbol":5,"form":5358,"filingdate":1132,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"mrvl-20251212.htm","0001628280-25-056774","https://www.sec.gov/Archives/edgar/data/1835632/000162828025056774/mrvl-20251212.htm","https://www.sec.gov/Archives/edgar/data/1835632/000162828025056774/0001628280-25-056774-index.htm",{"symbol":5,"form":5406,"filingdate":1173,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"10-Q","mrvl-20251101.htm","0001835632-25-000197","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000197/mrvl-20251101.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000197/0001835632-25-000197-index.htm",{"symbol":5,"form":5358,"filingdate":1179,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"d81371d8k.htm","0001193125-25-305271","https://www.sec.gov/Archives/edgar/data/1835632/000119312525305271/d81371d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525305271/0001193125-25-305271-index.htm",{"symbol":5,"form":5358,"filingdate":1179,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"mrvl-20251202.htm","0001835632-25-000193","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000193/mrvl-20251202.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000193/0001835632-25-000193-index.htm",{"symbol":5,"form":5358,"filingdate":1179,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"d34367d8k.htm","0001193125-25-305289","https://www.sec.gov/Archives/edgar/data/1835632/000119312525305289/d34367d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525305289/0001193125-25-305289-index.htm",{"symbol":5,"form":5358,"filingdate":1424,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"d911451d8k.htm","0001193125-25-217311","https://www.sec.gov/Archives/edgar/data/1835632/000119312525217311/d911451d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525217311/0001193125-25-217311-index.htm",{"symbol":5,"form":5358,"filingdate":1429,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"d19206d8k.htm","0001193125-25-214314","https://www.sec.gov/Archives/edgar/data/1835632/000119312525214314/d19206d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525214314/0001193125-25-214314-index.htm",{"symbol":5,"form":5358,"filingdate":1446,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"d936801d8k.htm","0001193125-25-209108","https://www.sec.gov/Archives/edgar/data/1835632/000119312525209108/d936801d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525209108/0001193125-25-209108-index.htm",{"symbol":5,"form":5406,"filingdate":1528,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"mrvl-20250802.htm","0001835632-25-000189","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000189/mrvl-20250802.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000189/0001835632-25-000189-index.htm",{"symbol":5,"form":5358,"filingdate":1533,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"mrvl-20250828.htm","0001835632-25-000187","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000187/mrvl-20250828.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000187/0001835632-25-000187-index.htm",{"symbol":5,"form":5358,"filingdate":1587,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"d96358d8k.htm","0001193125-25-180425","https://www.sec.gov/Archives/edgar/data/1835632/000119312525180425/d96358d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525180425/0001193125-25-180425-index.htm",{"symbol":5,"form":5358,"filingdate":1672,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"d50314d8k.htm","0001193125-25-163086","https://www.sec.gov/Archives/edgar/data/1835632/000119312525163086/d50314d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525163086/0001193125-25-163086-index.htm",{"symbol":5,"form":5358,"filingdate":1696,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"d74729d8k.htm","0001193125-25-160597","https://www.sec.gov/Archives/edgar/data/1835632/000119312525160597/d74729d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525160597/0001193125-25-160597-index.htm",{"symbol":5,"form":5358,"filingdate":1758,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"d859414d8k.htm","0001193125-25-152676","https://www.sec.gov/Archives/edgar/data/1835632/000119312525152676/d859414d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525152676/0001193125-25-152676-index.htm",{"symbol":5,"form":5358,"filingdate":1784,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"d935188d8k.htm","0001193125-25-143288","https://www.sec.gov/Archives/edgar/data/1835632/000119312525143288/d935188d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525143288/0001193125-25-143288-index.htm",{"symbol":5,"form":5358,"filingdate":1804,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"d635388d8k.htm","0001193125-25-140767","https://www.sec.gov/Archives/edgar/data/1835632/000119312525140767/d635388d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525140767/0001193125-25-140767-index.htm",{"symbol":5,"form":5406,"filingdate":1862,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"mrvl-20250503.htm","0001835632-25-000117","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000117/mrvl-20250503.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000117/0001835632-25-000117-index.htm",{"symbol":5,"form":5358,"filingdate":1868,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"mrvl-20250529.htm","0001835632-25-000115","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000115/mrvl-20250529.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000115/0001835632-25-000115-index.htm",{"symbol":5,"form":5358,"filingdate":1955,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"d920821d8k.htm","0001193125-25-113881","https://www.sec.gov/Archives/edgar/data/1835632/000119312525113881/d920821d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525113881/0001193125-25-113881-index.htm",{"symbol":5,"form":5358,"filingdate":2042,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"d857711d8k.htm","0001193125-25-079772","https://www.sec.gov/Archives/edgar/data/1835632/000119312525079772/d857711d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525079772/0001193125-25-079772-index.htm",{"symbol":5,"form":5358,"filingdate":2064,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"d892114d8k.htm","0001193125-25-074816","https://www.sec.gov/Archives/edgar/data/1835632/000119312525074816/d892114d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525074816/0001193125-25-074816-index.htm",{"symbol":5,"form":5358,"filingdate":2136,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"mrvl-20250321.htm","0001835632-25-000068","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000068/mrvl-20250321.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000068/0001835632-25-000068-index.htm",{"symbol":5,"form":5358,"filingdate":2177,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"d894280d8k.htm","0001193125-25-053027","https://www.sec.gov/Archives/edgar/data/1835632/000119312525053027/d894280d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525053027/0001193125-25-053027-index.htm",{"symbol":5,"form":5374,"filingdate":2177,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"mrvl-20250201.htm","0001835632-25-000057","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000057/mrvl-20250201.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000057/0001835632-25-000057-index.htm",{"symbol":5,"form":5358,"filingdate":2205,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"mrvl-20250305.htm","0001835632-25-000051","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000051/mrvl-20250305.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000051/0001835632-25-000051-index.htm",{"symbol":5,"form":5358,"filingdate":2503,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"mrvl-20241213.htm","0001835632-24-000211","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000211/mrvl-20241213.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000211/0001835632-24-000211-index.htm",{"symbol":5,"form":5406,"filingdate":2542,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"mrvl-20241102.htm","0001835632-24-000200","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000200/mrvl-20241102.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000200/0001835632-24-000200-index.htm",{"symbol":5,"form":5358,"filingdate":2548,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"mrvl-20241203.htm","0001835632-24-000197","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000197/mrvl-20241203.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000197/0001835632-24-000197-index.htm",{"symbol":5,"form":5358,"filingdate":2554,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"mrvl-20241202.htm","0001835632-24-000193","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000193/mrvl-20241202.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000193/0001835632-24-000193-index.htm",{"symbol":5,"form":5395,"filingdate":2801,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"tm2424347d1_8ka.htm","0001104659-24-101069","https://www.sec.gov/Archives/edgar/data/1835632/000110465924101069/tm2424347d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1835632/000110465924101069/0001104659-24-101069-index.htm",{"symbol":5,"form":5358,"filingdate":2813,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"mrvl-20240915.htm","0001835632-24-000151","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000151/mrvl-20240915.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000151/0001835632-24-000151-index.htm",{"symbol":5,"form":5358,"filingdate":2817,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"mrvl-20240913.htm","0001835632-24-000145","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000145/mrvl-20240913.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000145/0001835632-24-000145-index.htm",{"symbol":5,"form":5406,"filingdate":2861,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"mrvl-20240803.htm","0001835632-24-000142","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000142/mrvl-20240803.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000142/0001835632-24-000142-index.htm",{"symbol":5,"form":5358,"filingdate":2863,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"mrvl-20240829.htm","0001835632-24-000140","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000140/mrvl-20240829.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000140/0001835632-24-000140-index.htm",{"symbol":5,"form":5358,"filingdate":3097,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"mrvl-20240620.htm","0001835632-24-000097","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000097/mrvl-20240620.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000097/0001835632-24-000097-index.htm",{"symbol":5,"form":5406,"filingdate":3151,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"mrvl-20240504.htm","0001835632-24-000063","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000063/mrvl-20240504.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000063/0001835632-24-000063-index.htm",{"symbol":5,"form":5358,"filingdate":3157,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"mrvl-20240530.htm","0001835632-24-000060","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000060/mrvl-20240530.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000060/0001835632-24-000060-index.htm",{"symbol":5,"form":5358,"filingdate":3242,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"mrvl-20240425.htm","0001835632-24-000038","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000038/mrvl-20240425.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000038/0001835632-24-000038-index.htm",{"symbol":5,"form":5358,"filingdate":3364,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"mrvl-20240315.htm","0001835632-24-000011","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000011/mrvl-20240315.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000011/0001835632-24-000011-index.htm",{"symbol":5,"form":5374,"filingdate":3375,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"mrvl-20240203.htm","0001835632-24-000009","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000009/mrvl-20240203.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000009/0001835632-24-000009-index.htm",{"symbol":5,"form":5358,"filingdate":3393,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"mrvl-20240304.htm","0001835632-24-000005","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000005/mrvl-20240304.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000005/0001835632-24-000005-index.htm",{"symbol":5,"form":5358,"filingdate":3393,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"mrvl-20240307.htm","0001835632-24-000004","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000004/mrvl-20240307.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000004/0001835632-24-000004-index.htm",{"symbol":5,"form":5358,"filingdate":3652,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"d720760d8k.htm","0001193125-23-291691","https://www.sec.gov/Archives/edgar/data/1835632/000119312523291691/d720760d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523291691/0001193125-23-291691-index.htm",{"symbol":5,"form":5406,"filingdate":3679,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"mrvl-20231028.htm","0001835632-23-000046","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000046/mrvl-20231028.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000046/0001835632-23-000046-index.htm",{"symbol":5,"form":5358,"filingdate":3685,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"mrvl-20231130.htm","0001835632-23-000044","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000044/mrvl-20231130.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000044/0001835632-23-000044-index.htm",{"symbol":5,"form":5395,"filingdate":3780,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"d583458d8ka.htm","0001193125-23-270372","https://www.sec.gov/Archives/edgar/data/1835632/000119312523270372/d583458d8ka.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523270372/0001193125-23-270372-index.htm",{"symbol":5,"form":5358,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2023-09-18","d550936d8k.htm","0001193125-23-236966","https://www.sec.gov/Archives/edgar/data/1835632/000119312523236966/d550936d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523236966/0001193125-23-236966-index.htm",{"symbol":5,"form":5358,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-09-15","d517497d8k.htm","0001193125-23-236196","https://www.sec.gov/Archives/edgar/data/1835632/000119312523236196/d517497d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523236196/0001193125-23-236196-index.htm",{"symbol":5,"form":5406,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2023-08-25","mrvl-20230729.htm","0001835632-23-000038","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000038/mrvl-20230729.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000038/0001835632-23-000038-index.htm",{"symbol":5,"form":5358,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-08-24","mrvl-20230824.htm","0001835632-23-000036","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000036/mrvl-20230824.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000036/0001835632-23-000036-index.htm",{"symbol":5,"form":5358,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-06-16","d457956d8k.htm","0001193125-23-169006","https://www.sec.gov/Archives/edgar/data/1835632/000119312523169006/d457956d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523169006/0001193125-23-169006-index.htm",{"symbol":5,"form":5406,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2023-05-26","mrvl-20230429.htm","0001835632-23-000029","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000029/mrvl-20230429.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000029/0001835632-23-000029-index.htm",{"symbol":5,"form":5358,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-05-25","mrvl-20230525.htm","0001835632-23-000022","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000022/mrvl-20230525.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000022/0001835632-23-000022-index.htm",{"symbol":5,"form":5358,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-04-17","d837395d8k.htm","0001193125-23-103639","https://www.sec.gov/Archives/edgar/data/1835632/000119312523103639/d837395d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523103639/0001193125-23-103639-index.htm",{"symbol":5,"form":5358,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-03-15","d483967d8k.htm","0001193125-23-071340","https://www.sec.gov/Archives/edgar/data/1835632/000119312523071340/d483967d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523071340/0001193125-23-071340-index.htm",{"symbol":5,"form":5374,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-03-09","mrvl-20230128.htm","0001835632-23-000013","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000013/mrvl-20230128.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000013/0001835632-23-000013-index.htm",{"symbol":5,"form":5358,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-03-02","mrvl-20230302.htm","0001835632-23-000007","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000007/mrvl-20230302.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563223000007/0001835632-23-000007-index.htm",{"symbol":5,"form":5358,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-01-11","d446978d8k.htm","0001193125-23-006474","https://www.sec.gov/Archives/edgar/data/1835632/000119312523006474/d446978d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312523006474/0001193125-23-006474-index.htm",{"symbol":5,"form":5358,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2022-12-13","d433432d8k.htm","0001193125-22-303799","https://www.sec.gov/Archives/edgar/data/1835632/000119312522303799/d433432d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522303799/0001193125-22-303799-index.htm",{"symbol":5,"form":5406,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2022-12-02","mrvl-20221029.htm","0001835632-22-000053","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000053/mrvl-20221029.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000053/0001835632-22-000053-index.htm",{"symbol":5,"form":5358,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2022-12-01","mrvl-20221201.htm","0001835632-22-000050","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000050/mrvl-20221201.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000050/0001835632-22-000050-index.htm",{"symbol":5,"form":5358,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-09-23","d386458d8k.htm","0001193125-22-250163","https://www.sec.gov/Archives/edgar/data/1835632/000119312522250163/d386458d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522250163/0001193125-22-250163-index.htm",{"symbol":5,"form":5406,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-08-26","mrvl-20220730.htm","0001835632-22-000041","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000041/mrvl-20220730.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000041/0001835632-22-000041-index.htm",{"symbol":5,"form":5358,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2022-08-25","mrvl-20220825.htm","0001835632-22-000038","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000038/mrvl-20220825.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000038/0001835632-22-000038-index.htm",{"symbol":5,"form":5358,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2022-08-22","d387758d8k.htm","0001193125-22-226107","https://www.sec.gov/Archives/edgar/data/1835632/000119312522226107/d387758d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522226107/0001193125-22-226107-index.htm",{"symbol":5,"form":5358,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-06-27","d374285d8k.htm","0001193125-22-181748","https://www.sec.gov/Archives/edgar/data/1835632/000119312522181748/d374285d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522181748/0001193125-22-181748-index.htm",{"symbol":5,"form":5358,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-06-02","d166068d8k.htm","0001193125-22-166258","https://www.sec.gov/Archives/edgar/data/1835632/000119312522166258/d166068d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522166258/0001193125-22-166258-index.htm",{"symbol":5,"form":5406,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-05-27","mrvl-20220430.htm","0001835632-22-000028","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000028/mrvl-20220430.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000028/0001835632-22-000028-index.htm",{"symbol":5,"form":5358,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-05-26","mrvl-20220526.htm","0001835632-22-000021","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000021/mrvl-20220526.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000021/0001835632-22-000021-index.htm",{"symbol":5,"form":5358,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-04-20","d24502d8k.htm","0001193125-22-110389","https://www.sec.gov/Archives/edgar/data/1835632/000119312522110389/d24502d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522110389/0001193125-22-110389-index.htm",{"symbol":5,"form":5374,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-03-10","mrvl-20220129.htm","0001835632-22-000016","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000016/mrvl-20220129.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000016/0001835632-22-000016-index.htm",{"symbol":5,"form":5358,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-03-03","mrvl-20220303.htm","0001835632-22-000006","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000006/mrvl-20220303.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563222000006/0001835632-22-000006-index.htm",{"symbol":5,"form":5358,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-03-02","d184510d8k.htm","0001193125-22-062984","https://www.sec.gov/Archives/edgar/data/1835632/000119312522062984/d184510d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312522062984/0001193125-22-062984-index.htm",{"symbol":5,"form":5358,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2021-12-17","d247280d8k.htm","0001193125-21-361116","https://www.sec.gov/Archives/edgar/data/1835632/000119312521361116/d247280d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312521361116/0001193125-21-361116-index.htm",{"symbol":5,"form":5406,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2021-12-03","mrvl-20211030.htm","0001835632-21-000032","https://www.sec.gov/Archives/edgar/data/1835632/000183563221000032/mrvl-20211030.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563221000032/0001835632-21-000032-index.htm",{"symbol":5,"form":5358,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2021-12-02","mrvl-20211202.htm","0001835632-21-000026","https://www.sec.gov/Archives/edgar/data/1835632/000183563221000026/mrvl-20211202.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563221000026/0001835632-21-000026-index.htm",{"symbol":5,"form":5358,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2021-11-16","d120771d8k.htm","0001193125-21-331306","https://www.sec.gov/Archives/edgar/data/1835632/000119312521331306/d120771d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312521331306/0001193125-21-331306-index.htm",{"symbol":5,"form":5358,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2021-10-05","d236704d8k.htm","0001193125-21-291634","https://www.sec.gov/Archives/edgar/data/1835632/000119312521291634/d236704d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312521291634/0001193125-21-291634-index.htm",{"symbol":5,"form":5358,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2021-09-23","d374185d8k.htm","0001193125-21-280731","https://www.sec.gov/Archives/edgar/data/1835632/000119312521280731/d374185d8k.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312521280731/0001193125-21-280731-index.htm",[5830,5849,5866,5880,5894,5909,5921,5942,5958,5968,5978,5988,5998,6008,6018,6030,6041,6051,6059,6071,6081,6092,6104,6116,6125,6147,6156,6171,6182,6194,6203,6211,6219,6227,6235,6246,6257],{"symbol":5,"accessionnumber":5831,"filingdate":106,"sec_url":5832,"tags":5833,"headline":5837,"summary":5838,"sector":5839,"industry":5840,"date_processed":5841,"impact_score":5842,"exhibits":5843,"isLocked":5848},"0001835632-26-000022","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000022/0001835632-26-000022-index.htm",{"events":5834},[5835,5836],"Earnings Beat","Raised Guidance","Marvell Technology Reports Record Q2 FY 2027 Results and Raises Outlook","Marvell Technology, Inc. reported record net revenue of $2.739 billion for the second quarter of fiscal year 2027, a 37% increase year-over-year. The company also reported a GAAP gross margin of 53.1% and a non-GAAP gross margin of 58.9%. GAAP diluted net income per share was $0.33, while non-GAAP diluted net income per share was $0.94. Marvell raised its revenue outlook for both fiscal 2027 and fiscal 2028, anticipating continued strong demand across its Data Center portfolio.","Manufacturing","Semiconductors & Related Devices","2026-08-27 20:06:42","HIGH",[5844],{"exhibit_number":5845,"htm_reference":5846,"full_url":5847},"EX-99.1","q227_8kx812026ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000022/q227_8kx812026ex-991.htm",false,{"symbol":5,"accessionnumber":5850,"filingdate":140,"sec_url":5851,"tags":5852,"headline":5857,"summary":5858,"sector":5839,"industry":5840,"date_processed":5859,"impact_score":5860,"exhibits":5861,"isLocked":5848},"0001193125-26-356217","https://www.sec.gov/Archives/edgar/data/1835632/000119312526356217/0001193125-26-356217-index.htm",{"events":5853},[5854,5855,5856],"New Major Contract","Securities Purchase Agreement","Unregistered Stock Issuance","Marvell Technology Enters into Agreement with Google for Custom Semiconductor Products","On August 18, 2026, Marvell Technology, Inc. announced a significant commercial agreement with Google LLC for the development of custom semiconductor products. As part of this agreement, Marvell issued a warrant to Google to purchase up to 58,970,907 shares of its common stock at an exercise price of $206.58 per share. The warrant is subject to vesting conditions, with 1,360,867 shares vesting quarterly in the first year and the remaining shares vesting based on Google's purchases of custom products. The warrant is exercisable until August 18, 2033, and the shares are expected to be issued in reliance on the exemption from registration under Section 4(a)(2) of the Securities Act of 1933. This agreement and the warrant issuance are considered material events under Item 1.01 and Item 3.02 of Form 8-K.","2026-08-19 12:25:41","MEDIUM",[5862],{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-4.1","d412696dex41.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526356217/d412696dex41.htm",{"symbol":5,"accessionnumber":5867,"filingdate":313,"sec_url":5868,"tags":5869,"headline":5872,"summary":5873,"sector":5839,"industry":5840,"date_processed":5874,"impact_score":5842,"exhibits":5875,"isLocked":5848},"0001193125-26-299843","https://www.sec.gov/Archives/edgar/data/1835632/000119312526299843/0001193125-26-299843-index.htm",{"events":5870},[5871],"Regulatory Investigation","Marvell Technology Files Prospectus Supplement with SEC","On July 9, 2026, Marvell Technology, Inc. filed a prospectus supplement to its automatic shelf registration statement on Form S-3 with the Securities and Exchange Commission. This filing includes the opinion of Wilson Sonsini Goodrich & Rosati, Professional Corporation on the legality of the issuance and sale of the securities set forth in the supplement.","2026-07-09 21:19:40",[5876],{"exhibit_number":5877,"htm_reference":5878,"full_url":5879},"EX-5.1","d82462dex51.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526299843/d82462dex51.htm",{"symbol":5,"accessionnumber":5881,"filingdate":366,"sec_url":5882,"tags":5883,"headline":5887,"summary":5888,"sector":5839,"industry":5840,"date_processed":5889,"impact_score":5860,"exhibits":5890,"isLocked":5848},"0001628280-26-045564","https://www.sec.gov/Archives/edgar/data/1835632/000162828026045564/0001628280-26-045564-index.htm",{"events":5884},[5885,5886],"Dividend Announced","Board Member Appointed","Marvell Technology Declares Quarterly Dividend and Announces Stockholder Votes","On June 25, 2026, Marvell Technology, Inc. announced a quarterly dividend of $0.06 per share, payable on July 30, 2026, to stockholders of record as of July 10, 2026. The company also reported the results of the Annual Meeting of Stockholders held on the same day, where all nominated board members were elected, the compensation of named executive officers was approved, and the ratification of Deloitte & Touche LLP as the independent registered public accounting firm was approved. However, the stockholder proposal to implement an Independent Board Chairman was not approved.","2026-06-25 20:44:42",[5891],{"exhibit_number":5845,"htm_reference":5892,"full_url":5893},"a20260625dividendpressrele.htm","https://www.sec.gov/Archives/edgar/data/1835632/000162828026045564/a20260625dividendpressrele.htm",{"symbol":5,"accessionnumber":5895,"filingdate":419,"sec_url":5896,"tags":5897,"headline":5902,"summary":5903,"sector":5839,"industry":5840,"date_processed":5904,"impact_score":5842,"exhibits":5905,"isLocked":5848},"0001193125-26-267688","https://www.sec.gov/Archives/edgar/data/1835632/000119312526267688/0001193125-26-267688-index.htm",{"events":5898},[5899,5900,5901],"CFO Resignation","New CFO Appointed","General Statement","Marvell Technology Appoints New CFO, Dan Durn, Effective June 15, 2026","Marvell Technology, Inc. announced on June 11, 2026, the resignation of its current Chief Financial Officer (CFO), Willem Meintjes, effective June 15, 2026. Meintjes will remain in an advisory capacity until April 17, 2027, to ensure a smooth transition. The company also announced the appointment of Dan Durn as the new CFO, effective June 15, 2026. Durn, who previously served as CFO at Adobe Inc., brings over three decades of senior financial leadership experience in the semiconductor and enterprise technology sectors. In addition, the company reaffirmed its financial outlook for the second quarter of fiscal 2027, as provided on May 27, 2026. Durn's appointment and the financial outlook reaffirmation were detailed in a press release furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2026-06-11 20:34:42",[5906],{"exhibit_number":5845,"htm_reference":5907,"full_url":5908},"d151562dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526267688/d151562dex991.htm",{"symbol":5,"accessionnumber":5910,"filingdate":485,"sec_url":5911,"tags":5912,"headline":5914,"summary":5915,"sector":5839,"industry":5840,"date_processed":5916,"impact_score":5842,"exhibits":5917,"isLocked":5848},"0001835632-26-000014","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000014/0001835632-26-000014-index.htm",{"events":5913},[5835,5901,5836],"Marvell Technology Reports Record Q1 Revenue and Raises Guidance","Marvell Technology, Inc. reported record first-quarter fiscal 2027 revenue of $2.418 billion, a 28% increase year-over-year. The company also raised its second-quarter revenue guidance to $2.7 billion, representing 35% year-over-year growth. Non-GAAP net income for the first quarter was $718.0 million, or $0.80 per diluted share. Marvell expects non-GAAP diluted net income per share for the second quarter to be $0.93 +/- $0.05.","2026-05-27 20:07:40",[5918],{"exhibit_number":5845,"htm_reference":5919,"full_url":5920},"q127_8kx522026ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000014/q127_8kx522026ex-991.htm",{"symbol":5,"accessionnumber":5922,"filingdate":655,"sec_url":5923,"tags":5924,"headline":5928,"summary":5929,"sector":5839,"industry":5840,"date_processed":5930,"impact_score":5860,"exhibits":5931,"isLocked":5848},"0001193125-26-157134","https://www.sec.gov/Archives/edgar/data/1835632/000119312526157134/0001193125-26-157134-index.htm",{"events":5925},[5926,5927],"New Debt Issued","Financial Instrument Agreement","Marvell Technology, Inc. Completes $1 Billion Senior Notes Offering","On April 15, 2026, Marvell Technology, Inc. completed a public offering of $1 billion aggregate principal amount of its 5.300% Senior Notes due 2036. The net proceeds from the sale of the Notes were approximately $993.5 million and will be used for the repayment of debt and general corporate purposes. The Notes will accrue interest at a rate of 5.300% per year and will mature on April 15, 2036. The offering was made pursuant to an underwriting agreement dated April 6, 2026, among the Company and several underwriters.","2026-04-15 20:35:41",[5932,5936,5939],{"exhibit_number":5933,"htm_reference":5934,"full_url":5935},"EX-1.1","d123910dex11.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526157134/d123910dex11.htm",{"exhibit_number":5863,"htm_reference":5937,"full_url":5938},"d123910dex41.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526157134/d123910dex41.htm",{"exhibit_number":5877,"htm_reference":5940,"full_url":5941},"d123910dex51.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526157134/d123910dex51.htm",{"symbol":5,"accessionnumber":5360,"filingdate":715,"sec_url":5362,"tags":5943,"headline":5947,"summary":5948,"sector":5839,"industry":5840,"date_processed":5949,"impact_score":5860,"exhibits":5950,"isLocked":5848},{"events":5944},[5945,5946,5854],"Strategic Partnership","Investment Agreement","Marvell and NVIDIA Announce Strategic Partnership and $2B Investment","On March 31, 2026, Marvell Technology, Inc. and NVIDIA Corporation announced a strategic partnership aimed at enhancing AI infrastructure development. As part of the partnership, NVIDIA invested $2 billion in Marvell's Series A Convertible Preferred Stock, which was issued and sold in a private placement. The collaboration will focus on developing custom XPUs and NVLink Fusion compatible scale-up networking, as well as advancing optical interconnect solutions and silicon photonics technology. This partnership is expected to provide customers with greater choice and flexibility in developing next-generation infrastructure.","2026-03-31 20:02:41",[5951,5955],{"exhibit_number":5952,"htm_reference":5953,"full_url":5954},"EX-3.1","d113606dex31.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526134462/d113606dex31.htm",{"exhibit_number":5845,"htm_reference":5956,"full_url":5957},"d113606dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526134462/d113606dex991.htm",{"symbol":5,"accessionnumber":5370,"filingdate":763,"sec_url":5372,"tags":5959,"headline":5961,"summary":5962,"sector":5839,"industry":5840,"date_processed":5963,"impact_score":5860,"exhibits":5964,"isLocked":5848},{"events":5960},[5885],"Marvell Technology Announces Quarterly Dividend","On March 19, 2026, Marvell Technology, Inc. announced a quarterly dividend of $0.06 per share, payable on April 30, 2026, to stockholders of record as of April 10, 2026. The dividend payment is subject to the company's best interests, financial condition, and other relevant factors.","2026-03-19 20:45:40",[5965],{"exhibit_number":5845,"htm_reference":5966,"full_url":5967},"a8-kdividendmarch192026v2.htm","https://www.sec.gov/Archives/edgar/data/1835632/000162828026019851/a8-kdividendmarch192026v2.htm",{"symbol":5,"accessionnumber":5365,"filingdate":763,"sec_url":5367,"tags":5969,"headline":5971,"summary":5972,"sector":5839,"industry":5840,"date_processed":5973,"impact_score":5860,"exhibits":5974,"isLocked":5848},{"events":5970},[5855],"Marvell Technology Files Prospectus Supplement for Securities Issuance","On March 19, 2026, Marvell Technology, Inc. filed a prospectus supplement to its automatic shelf registration statement on Form S-3 with the Securities and Exchange Commission. This filing includes the opinion of Wilson Sonsini Goodrich & Rosati, Professional Corporation regarding the legality of the issuance and sale of the securities. The supplement is being filed to update the registration statement and is not indicative of any current intention to issue or sell any securities at this time.","2026-03-19 20:11:40",[5975],{"exhibit_number":5877,"htm_reference":5976,"full_url":5977},"d55652dex51.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526115987/d55652dex51.htm",{"symbol":5,"accessionnumber":5381,"filingdate":821,"sec_url":5383,"tags":5979,"headline":5981,"summary":5982,"sector":5839,"industry":5840,"date_processed":5983,"impact_score":5860,"exhibits":5984,"isLocked":5848},{"events":5980},[5835,5901],"Marvell Technology Reports Record Revenue for Fiscal Year 2026","Marvell Technology, Inc. reported record fiscal 2026 revenue of $8.195 billion, a 42% increase from the previous year, driven by robust demand in the data center market. The company also reported GAAP net income of $2.670 billion and non-GAAP net income of $2.466 billion for the fiscal year. Marvell expects continued growth in fiscal 2027, with net revenue forecasted to be $2.400 billion plus or minus 5%.","2026-03-05 21:06:57",[5985],{"exhibit_number":5845,"htm_reference":5986,"full_url":5987},"q426_8kx1312026ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563226000006/q426_8kx1312026ex-991.htm",{"symbol":5,"accessionnumber":5386,"filingdate":886,"sec_url":5388,"tags":5989,"headline":5991,"summary":5992,"sector":5839,"industry":5840,"date_processed":5993,"impact_score":5860,"exhibits":5994,"isLocked":5848},{"events":5990},[5927],"Marvell Technology Updates Shelf Registration Statement","On February 18, 2026, Marvell Technology, Inc. filed a prospectus supplement to its automatic shelf registration statement on Form S-3 to include the opinion of Wilson Sonsini Goodrich & Rosati, Professional Corporation on the legality of the issuance and sale of securities. This filing is a routine legal compliance update and does not pertain to financial performance or executive changes.","2026-02-18 11:10:40",[5995],{"exhibit_number":5877,"htm_reference":5996,"full_url":5997},"d101840dex51.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526055923/d101840dex51.htm",{"symbol":5,"accessionnumber":5391,"filingdate":924,"sec_url":5393,"tags":5999,"headline":6001,"summary":6002,"sector":5839,"industry":5840,"date_processed":6003,"impact_score":5860,"exhibits":6004,"isLocked":5848},{"events":6000},[5854],"Marvell Technology Files Prospectus Supplement for Shelf Registration","On February 6, 2026, Marvell Technology, Inc. filed a prospectus supplement to its automatic shelf registration statement on Form S-3, which includes an opinion from Wilson Sonsini Goodrich & Rosati, Professional Corporation on the legality of the issuance and sale of the securities. This filing is being done to register the securities under the shelf registration statement, as detailed in the attached opinion.","2026-02-06 11:05:40",[6005],{"exhibit_number":5877,"htm_reference":6006,"full_url":6007},"d55169dex51.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312526040202/d55169dex51.htm",{"symbol":5,"accessionnumber":5402,"filingdate":1132,"sec_url":5404,"tags":6009,"headline":6011,"summary":6012,"sector":5839,"industry":5840,"date_processed":6013,"impact_score":5860,"exhibits":6014,"isLocked":5848},{"8.01":6010},[5885],"Marvell Technology Announces Quarterly Dividend Payment","On December 12, 2025, Marvell Technology, Inc. declared a quarterly dividend of $0.06 per share, payable on January 29, 2026, to shareholders of record as of January 9, 2026. This dividend is a continuation of the company's policy to return value to its shareholders based on the company's performance and financial health.","2025-12-12 21:20:40",[6015],{"exhibit_number":5845,"htm_reference":6016,"full_url":6017},"marvelltechnologyinc_divid.htm","https://www.sec.gov/Archives/edgar/data/1835632/000162828025056774/marvelltechnologyinc_divid.htm",{"symbol":5,"accessionnumber":5418,"filingdate":1179,"sec_url":5420,"tags":6019,"headline":6023,"summary":6024,"sector":5839,"industry":5840,"date_processed":6025,"impact_score":5842,"exhibits":6026,"isLocked":5848},{"2.02":6020,"9.01":6021},[5835,5836],[6022],"Exhibits Furnished","Marvell Reports Strong Q3 FY2026 Results, Announces AI Acquisition","Marvell Technology, Inc. reported a record net revenue of $2.075 billion for the third quarter of fiscal year 2026, driven by strong demand in its data center products. The company also announced the acquisition of Celestial AI to enhance its AI datacenter infrastructure position. GAAP net income was $1.901 billion, or $2.20 per diluted share, while non-GAAP net income was $655.0 million, or $0.76 per diluted share. The sale of its automotive ethernet business to Infineon Technologies AG for $2.5 billion was completed, resulting in a pre-tax gain of $1.8 billion. Marvell expects net revenue for the fourth quarter of fiscal 2026 to be $2.200 billion, with GAAP gross margin expected to be between 51.1% and 52.1%.","2025-12-02 21:12:45",[6027],{"exhibit_number":5845,"htm_reference":6028,"full_url":6029},"q326_8kx1112025ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000193/q326_8kx1112025ex-991.htm",{"symbol":5,"accessionnumber":5423,"filingdate":1179,"sec_url":5425,"tags":6031,"headline":6034,"summary":6035,"sector":5839,"industry":5840,"date_processed":6036,"impact_score":5860,"exhibits":6037,"isLocked":5848},{"3.02":6032,"9.01":6033},[5856],[6022],"Marvell Technology Announces Acquisition of Celestial AI","Marvell Technology, Inc. announced on December 2, 2025, its intention to acquire Celestial AI, Inc., a pioneer in Photonic Fabric technology, for approximately $3.25 billion. The acquisition will be executed through a combination of cash and Marvell common stock, with additional shares contingent upon Celestial AI achieving certain revenue milestones. The transaction, expected to close in the first quarter of 2026, is anticipated to bolster Marvell's position in the AI and cloud data center connectivity market.","2025-12-02 21:15:56",[6038],{"exhibit_number":5845,"htm_reference":6039,"full_url":6040},"d34367dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525305289/d34367dex991.htm",{"symbol":5,"accessionnumber":5413,"filingdate":1179,"sec_url":5415,"tags":6042,"headline":6047,"summary":6048,"sector":5839,"industry":5840,"date_processed":6049,"impact_score":5842,"exhibits":6050,"isLocked":5848},{"8.01":6043},[6044,6045,6046],"Major Legal Settlement","Strategic Partnership Announced","Corporate Update","Marvell Technology Announces Acquisition of Celestial AI and Warrant Agreement with Amazon","On December 2, 2025, Marvell Technology, Inc. announced its entry into a definitive agreement to acquire Celestial AI Inc., subject to customary closing conditions. In conjunction with this acquisition, Marvell Technology issued a warrant to Amazon.com, Inc. to acquire up to 1,045,171 shares of Marvell Technology's common stock. The warrant vests based on Amazon's purchases of photonic fabric products and can be exercised at a specified price before December 2, 2031.","2025-12-02 21:12:48",[],{"symbol":5,"accessionnumber":5428,"filingdate":1424,"sec_url":5430,"tags":6052,"headline":6055,"summary":6056,"sector":5839,"industry":5840,"date_processed":6057,"impact_score":5842,"exhibits":6058,"isLocked":5848},{"8.01":6053},[6054,5871],"Share Repurchase Program Announced","Executives Purchase Shares of Common Stock","On September 25, 2025, several executive officers of Marvell Technology, Inc. purchased shares of the Company's common stock in the open market. The purchases were made by Matt Murphy, Chairman and Chief Executive Officer, who bought 13,600 shares at an average price of $77.09 per share; Sandeep Bharathi, President of the Data Center Group, who bought 3,400 shares at an average price of $78.03 per share; Chris Koopmans, President and Chief Operating Officer, who bought 6,800 shares at an average price of $78.03 per share; and Willem Meintjes, Chief Financial Officer, who bought 3,400 shares at an average price of $78.03 per share.","2025-09-25 19:06:58",[],{"symbol":5,"accessionnumber":5433,"filingdate":1429,"sec_url":5435,"tags":6060,"headline":6064,"summary":6065,"sector":5839,"industry":5840,"date_processed":6066,"impact_score":5842,"exhibits":6067,"isLocked":5848},{"8.01":6061,"9.01":6063},[6054,6062],"Regulatory Approval",[6022],"Marvell Technology Announces $5 Billion Stock Repurchase Authorization and $1 Billion ASR Agreement","Marvell Technology, Inc. announced a new $5 billion stock repurchase authorization and a $1 billion accelerated share repurchase agreement with a financial institution. The repurchase will occur on September 25, 2025, and is funded by existing cash resources. This announcement builds on the company's prior commitment to return capital to shareholders, with $2.0 billion remaining under its previous repurchase authorization and $300 million already repurchased in the current quarter.","2025-09-24 13:43:42",[6068],{"exhibit_number":5845,"htm_reference":6069,"full_url":6070},"d19206dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525214314/d19206dex991.htm",{"symbol":5,"accessionnumber":5438,"filingdate":1446,"sec_url":5440,"tags":6072,"headline":5961,"summary":6075,"sector":5839,"industry":5840,"date_processed":6076,"impact_score":5860,"exhibits":6077,"isLocked":5848},{"8.01":6073,"9.01":6074},[5885],[6022],"On September 19, 2025, Marvell Technology, Inc. declared a quarterly dividend of $0.06 per share, payable on October 30, 2025 to shareholders of record as of October 10, 2025. This dividend payment is subject to the Company's financial condition and other relevant factors.","2025-09-19 20:16:40",[6078],{"exhibit_number":5845,"htm_reference":6079,"full_url":6080},"d936801dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525209108/d936801dex991.htm",{"symbol":5,"accessionnumber":5448,"filingdate":1533,"sec_url":5450,"tags":6082,"headline":6085,"summary":6086,"sector":5839,"industry":5840,"date_processed":6087,"impact_score":5860,"exhibits":6088,"isLocked":5848},{"2.02":6083,"9.01":6084},[5835,5901],[6022],"Marvell Technology Reports Strong Q2 FY 2026 Results with Record Revenue","Marvell Technology, Inc. reported a 58% year-on-year increase in net revenue to a new record of $2.006 billion for the second quarter of fiscal year 2026. The company posted a GAAP net income of $194.8 million or $0.22 per diluted share and a non-GAAP net income of $585.5 million or $0.67 per diluted share. The financial outlook for Q3 FY 2026 anticipates net revenue of $2.060 billion +/- 5%, GAAP gross margin of 51.5% to 52.0%, and non-GAAP gross margin of 59.5% to 60.0%. Marvell's growth is attributed to strong demand for its AI, enterprise networking, and carrier infrastructure solutions.","2025-08-28 20:07:07",[6089],{"exhibit_number":5845,"htm_reference":6090,"full_url":6091},"q226_8kx822025ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000187/q226_8kx822025ex-991.htm",{"symbol":5,"accessionnumber":5453,"filingdate":1587,"sec_url":5455,"tags":6093,"headline":6097,"summary":6098,"sector":5839,"industry":5840,"date_processed":6099,"impact_score":5842,"exhibits":6100,"isLocked":5848},{"8.01":6094,"9.01":6095},[6044,6046],[6096],"No viable tag","Marvell Completes Divestiture of Automotive Ethernet Business to Infineon for $2.5 Billion","On August 14, 2025, Marvell Technology, Inc. completed the sale of its Automotive Ethernet business to Infineon Technologies AG for $2.5 billion in an all-cash transaction. The business was expected to contribute between $225 million and $250 million in revenue during fiscal 2026. Marvell does not expect the transaction to have a material impact on its non-GAAP earnings per share. Marvell will host a conference call on August 28, 2025, to review its second quarter fiscal 2026 financial results and provide third quarter guidance.","2025-08-21 21:15:20",[6101],{"exhibit_number":5845,"htm_reference":6102,"full_url":6103},"d96358dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525180425/d96358dex991.htm",{"symbol":5,"accessionnumber":5458,"filingdate":1672,"sec_url":5460,"tags":6105,"headline":6109,"summary":6110,"sector":5839,"industry":5840,"date_processed":6111,"impact_score":5842,"exhibits":6112,"isLocked":5848},{"5.02":6106,"9.01":6108},[6107],"New CEO Appointed",[6022],"Marvell Technology Appoints New Director Rajiv Ramaswami","Marvell Technology, Inc. announced the appointment of Rajiv Ramaswami to its Board of Directors, effective July 22, 2025. Ramaswami, an accomplished technology executive with over 30 years of experience in software, cloud services, and network infrastructure, brings valuable leadership and strategic perspective to Marvell. He will participate in all director compensation and benefit programs, including an annual director retainer of $100,000 and an annual equity grant of restricted stock units valued at $250,000. The press release announcing this appointment is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 04:06:58",[6113],{"exhibit_number":5845,"htm_reference":6114,"full_url":6115},"d50314dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525163086/d50314dex991.htm",{"symbol":5,"accessionnumber":5463,"filingdate":1696,"sec_url":5465,"tags":6117,"headline":6121,"summary":6122,"sector":5839,"industry":5840,"date_processed":6123,"impact_score":5860,"exhibits":6124,"isLocked":5848},{"5.02":6118},[6119,6120],"New COO Appointed","New President Appointed","Marvell Technology Promotes Two Executives","On July 15, 2025, Marvell Technology, Inc. promoted Chris Koopmans to President and Chief Operating Officer and Sandeep Bharathi to President, Data Center Group. Both executives will report directly to Marvell’s Chairman and CEO, Matt Murphy. Their new roles include expanded responsibilities and updated compensation packages.","2025-08-22 05:00:38",[],{"symbol":5,"accessionnumber":5468,"filingdate":1758,"sec_url":5470,"tags":6126,"headline":6130,"summary":6131,"sector":5839,"industry":5840,"date_processed":6132,"impact_score":5860,"exhibits":6133,"isLocked":5848},{"1.01":6127,"8.01":6128,"9.01":6129},[5854,5927],[6096],[6022],"Marvell Technology Announces Completion of $1B Senior Notes Offering and Revolving Credit Agreement","On June 30, 2025, Marvell Technology, Inc. completed a public offering of $500M of 4.750% Senior Notes due 2030 and $500M of 5.450% Senior Notes due 2035, bringing the total proceeds to approximately $992.3M after deducting underwriters' discounts. The proceeds will be used for debt repayment, working capital, capital expenditures, and potential stock repurchases or acquisitions. Additionally, the company entered into a Second Amended and Restated Revolving Credit Agreement, providing for up to $1.5B in revolving loans for general corporate purposes.","2025-08-22 07:03:18",[6134,6137,6140,6143],{"exhibit_number":5933,"htm_reference":6135,"full_url":6136},"d859414dex11.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525152676/d859414dex11.htm",{"exhibit_number":5863,"htm_reference":6138,"full_url":6139},"d859414dex41.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525152676/d859414dex41.htm",{"exhibit_number":5877,"htm_reference":6141,"full_url":6142},"d859414dex51.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525152676/d859414dex51.htm",{"exhibit_number":6144,"htm_reference":6145,"full_url":6146},"EX-10.1","d859414dex101.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525152676/d859414dex101.htm",{"symbol":5,"accessionnumber":5473,"filingdate":1784,"sec_url":5475,"tags":6148,"headline":6152,"summary":6153,"sector":5839,"industry":5840,"date_processed":6154,"impact_score":5860,"exhibits":6155,"isLocked":5848},{"5.02":6149},[6150,6151],"New CAO Appointed","CAO Resignation","Marvell Technology Appoints New Chief Accounting Officer","Marvell Technology, Inc. has announced the appointment of Justin Scarpulla as its new Senior Vice President and Chief Accounting Officer, effective July 21, 2025. Scarpulla, a Certified Public Accountant with extensive experience in the technology sector, will succeed Pani Dixon, who is departing the company on June 27, 2025 to pursue new opportunities. Scarpulla's compensation package includes a base salary of $400,000, an annual incentive bonus target of 53% of his base salary, and a restricted stock unit grant valued at $950,000.","2025-08-22 08:21:09",[],{"symbol":5,"accessionnumber":5478,"filingdate":1804,"sec_url":5480,"tags":6157,"headline":6164,"summary":6165,"sector":5839,"industry":5840,"date_processed":6166,"impact_score":5860,"exhibits":6167,"isLocked":5848},{"5.07":6158,"8.01":6162,"9.01":6163},[6159,6160,6161],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5885],[6022],"Marvell Technology Declares Quarterly Dividend and Reports Voting Results","On June 13, 2025, Marvell Technology, Inc. announced its Board of Directors had declared a quarterly dividend of $0.06 per share, payable on July 31, 2025, to shareholders of record as of July 11, 2025. The company also reported the voting results from its Annual Meeting of Stockholders, where all nominated directors were elected, executive compensation was approved, auditor ratification was approved, and a proposal for an Independent Board Chairman was not approved.","2025-08-22 14:42:54",[6168],{"exhibit_number":5845,"htm_reference":6169,"full_url":6170},"d635388dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525140767/d635388dex991.htm",{"symbol":5,"accessionnumber":5488,"filingdate":1868,"sec_url":5490,"tags":6172,"headline":6175,"summary":6176,"sector":5839,"industry":5840,"date_processed":6177,"impact_score":5860,"exhibits":6178,"isLocked":5848},{"2.02":6173,"9.01":6174},[5835,5901],[6022],"Marvell Technology Reports Strong Q1 FY2026 Results with Record Revenue","On May 29, 2025, Marvell Technology, Inc. reported financial results for the first quarter of fiscal year 2026, achieving a new record net revenue of $1.895 billion, representing a 63% year-over-year increase. The company posted a GAAP net income of $177.9 million, or $0.20 per diluted share, and a non-GAAP net income of $540.0 million, or $0.62 per diluted share. Marvell's strong performance was driven by robust demand for its data infrastructure semiconductor solutions, particularly in the data center end market. The company also provided an outlook for the second quarter, expecting net revenue to be between $2.000 billion and $2.000 billion with a non-GAAP net income per share of $0.67.","2025-08-22 17:50:12",[6179],{"exhibit_number":5845,"htm_reference":6180,"full_url":6181},"q126_8kx532025ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563225000115/q126_8kx532025ex-991.htm",{"symbol":5,"accessionnumber":5493,"filingdate":1955,"sec_url":5495,"tags":6183,"headline":6186,"summary":6187,"sector":5839,"industry":5840,"date_processed":6188,"impact_score":6189,"exhibits":6190,"isLocked":5848},{"2.02":6184,"9.01":6185},[5901],[6096],"Marvell Technology Reaffirms Revenue Outlook and Postpones Investor Day","On May 6, 2025, Marvell Technology, Inc. reaffirmed the midpoint of its revenue outlook for the first quarter of fiscal 2026 at approximately $1.875 billion, with a narrowed guidance range of +/- 2%. The company also announced that it will host a webinar on the future of custom silicon technology for AI infrastructure on June 17, 2025, and has postponed its Investor Day to a future date in calendar 2026 due to the current macroeconomic environment.","2025-08-23 00:04:42","LOW",[6191],{"exhibit_number":5845,"htm_reference":6192,"full_url":6193},"d920821dex991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000119312525113881/d920821dex991.htm",{"symbol":5,"accessionnumber":5498,"filingdate":2042,"sec_url":5500,"tags":6195,"headline":6199,"summary":6200,"sector":5839,"industry":5840,"date_processed":6201,"impact_score":5860,"exhibits":6202,"isLocked":5848},{"5.02":6196,"9.01":6198},[6197],"President Resignation",[6096],"Marvell Technology Announces President Resignation","On April 13, 2025, Marvell Technology, Inc. announced that Raghib Hussain, President of Products and Technologies, has decided to resign from his position effective May 2, 2025. Marvell has initiated a succession plan to ensure a smooth transition of responsibilities before his departure.","2025-08-23 16:06:17",[],{"symbol":5,"accessionnumber":5503,"filingdate":2064,"sec_url":5505,"tags":6204,"headline":6207,"summary":6208,"sector":5839,"industry":5840,"date_processed":6209,"impact_score":5842,"exhibits":6210,"isLocked":5848},{"8.01":6205,"9.01":6206},[6044],[6022],"Marvell Announces Sale of Automotive Ethernet Business to Infineon for $2.5 Billion","On April 7, 2025, Marvell Technology, Inc. announced the sale of its automotive ethernet business to Infineon Technologies AG in an all-cash transaction valued at $2.5 billion. The transaction includes Marvell's Brightlane Automotive Ethernet portfolio and related assets. The sale has been approved by Marvell's Board of Directors and is expected to close within calendar year 2025, subject to customary closing conditions and regulatory approvals.","2025-08-23 16:42:40",[],{"symbol":5,"accessionnumber":5508,"filingdate":2136,"sec_url":5510,"tags":6212,"headline":6215,"summary":6216,"sector":5839,"industry":5840,"date_processed":6217,"impact_score":5860,"exhibits":6218,"isLocked":5848},{"8.01":6213,"9.01":6214},[5885],[6022],"Marvell Technology Declares Quarterly Dividend","On March 21, 2025, Marvell Technology, Inc. announced that its Board of Directors declared a quarterly dividend of $0.06 per share, payable on May 1, 2025, to shareholders of record as of April 11, 2025. This dividend payment, subject to various conditions including the company's financial health and statutory requirements, reflects the company's commitment to returning value to its shareholders.","2025-08-23 19:14:32",[],{"symbol":5,"accessionnumber":5513,"filingdate":2177,"sec_url":5515,"tags":6220,"headline":6223,"summary":6224,"sector":5839,"industry":5840,"date_processed":6225,"impact_score":5842,"exhibits":6226,"isLocked":5848},{"8.01":6221,"9.01":6222},[5871],[6022],"Marvell Technology Files Legal Opinion on Shelf Registration","On March 12, 2025, Marvell Technology, Inc. filed a prospectus supplement to its automatic shelf registration statement on Form S-3 with the SEC, including the opinion of Wilson Sonsini Goodrich & Rosati, Professional Corporation on the legality of the issuance and sale of securities.","2025-08-23 20:44:23",[],{"symbol":5,"accessionnumber":5523,"filingdate":2205,"sec_url":5525,"tags":6228,"headline":6231,"summary":6232,"sector":5839,"industry":5840,"date_processed":6233,"impact_score":5860,"exhibits":6234,"isLocked":5848},{"2.02":6229,"9.01":6230},[5835,5901],[6022],"Marvell Reports Strong Q4 2025 Results and Outlook","Marvell Technology, Inc. reported strong financial results for the fourth quarter and fiscal year 2025, with net revenue of $1.817 billion for Q4, representing a 27% year-over-year increase. GAAP net income for Q4 was $200.2 million, or $0.23 per diluted share, while non-GAAP net income was $531.4 million, or $0.60 per diluted share. For the full fiscal year 2025, net revenue was $5.767 billion. Marvell expects first-quarter revenue growth of over 60 percent year-over-year at the mid-point of guidance for fiscal 2026.","2025-08-23 22:09:29",[],{"symbol":5,"accessionnumber":5528,"filingdate":2503,"sec_url":5530,"tags":6236,"headline":6215,"summary":6239,"sector":5839,"industry":5840,"date_processed":6240,"impact_score":5860,"exhibits":6241,"isLocked":5848},{"8.01":6237,"9.01":6238},[5885],[6022],"Marvell Technology, Inc. announced on December 13, 2024, that its Board of Directors has declared a quarterly dividend of $0.06 per share to be paid on January 30, 2025, to stockholders of record as of January 10, 2025. This decision is subject to the Company's financial condition and other relevant factors.","2025-11-25 00:01:42",[6242],{"exhibit_number":6243,"htm_reference":6244,"full_url":6245},"EX-99.01","exhibit9911.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000211/exhibit9911.htm",{"symbol":5,"accessionnumber":5538,"filingdate":2548,"sec_url":5540,"tags":6247,"headline":6250,"summary":6251,"sector":5839,"industry":5840,"date_processed":6252,"impact_score":5860,"exhibits":6253,"isLocked":5848},{"2.02":6248,"9.01":6249},[5835],[6022],"Marvell Technology Reports Strong Q3 FY 2025 Results, Earnings Beat Guidance","Marvell Technology, Inc. reported Q3 net revenue of $1.516 billion, a 7% year-on-year increase, and beat the mid-point of its guidance by $66.0 million. GAAP net loss was $(676.3) million or $(0.78) per diluted share, while non-GAAP net income was $373.0 million or $0.43 per diluted share. The company forecasts continued growth for Q4 FY 2025.","2025-11-26 23:43:10",[6254],{"exhibit_number":5845,"htm_reference":6255,"full_url":6256},"q325_8kx1122024ex-991.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000197/q325_8kx1122024ex-991.htm",{"symbol":5,"accessionnumber":5543,"filingdate":2554,"sec_url":5545,"tags":6258,"headline":6262,"summary":6263,"sector":5839,"industry":5840,"date_processed":6264,"impact_score":5860,"exhibits":6265,"isLocked":5848},{"7.01":6259,"8.01":6261},[6260],"Regulation FD Disclosure",[6054],"Marvell Technology Expands Strategic Collaboration with AWS for AI Infrastructure","On December 2, 2024, Marvell Technology, Inc. announced an expanded strategic collaboration with Amazon Web Services (AWS), including a Warrant Agreement for up to 4,180,683 shares. The warrants vest based on Marvell's revenue from AWS purchases, particularly from custom AI products. The agreement, which includes a seven-year term for the warrants, is part of a five-year multi-generational collaboration covering various data center semiconductor products.","2025-11-26 23:52:48",[6266],{"exhibit_number":5845,"htm_reference":6267,"full_url":6268},"final2024_12x02xmarvell-.htm","https://www.sec.gov/Archives/edgar/data/1835632/000183563224000193/final2024_12x02xmarvell-.htm",null,1789889800871]