[{"data":1,"prerenderedAt":6095},["ShallowReactive",2],{"company-overview-MTSI":3},{"company_profile":4,"ohlc":24,"spy":4140,"trading_signals":5416,"company_actions":5519,"filings_8k":5821,"report_history":6094,"insider_summary":6094,"filings_summary":6094,"financials_summary":6094,"institutional_summary":6094,"seo_links":6094},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"MTSI","Macom Technology Solutions Holdings, Inc.","NASDAQ","XNGS","Technology","Semiconductors",1700,"https://www.macom.com","Macom Technology Solutions Holdings, Inc. is a prominent player in the semiconductor industry, specializing in the design and manufacture of a comprehensive array of analog and mixed-signal products. These products are crucial components in various high-demand sectors such as telecommunications, defense, automotive, and industrial markets. Macom’s technology solutions are central to systems requiring power optimization and enable critical functions within wireless and wireline infrastructure. The company's offerings include RF power products, diodes, amplifiers, and various networks solutions that cater to both commercial and military applications. Macom's contributions are vital in supporting infrastructure expansions and technological advancements, particularly in areas like 5G networks, satellite communications, and radar systems. With its strategic focus on innovation and performance, Macom Technology Solutions Holdings, Inc. plays a significant role in powering the complex communications frameworks of today and the future.","Common Stock","Mr. Stephen G. Daly","100 Chelmsford Street","Lowell",1851,"MA","United States","978 656 2500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,96,102,108,113,119,125,131,137,142,148,154,160,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,273,279,285,291,297,303,309,315,321,327,333,339,345,351,357,363,369,375,381,387,392,398,404,410,416,422,427,433,439,445,450,455,461,466,472,478,483,488,494,500,506,512,518,524,529,535,541,547,553,559,564,570,576,582,588,594,600,606,611,617,623,629,635,641,647,653,659,664,670,676,682,688,693,699,705,711,717,723,729,735,741,747,753,759,765,771,777,783,789,795,800,805,810,816,822,828,834,840,845,851,857,862,867,872,877,883,889,895,901,907,913,919,925,931,937,943,949,955,961,967,973,979,984,990,995,1000,1005,1011,1017,1023,1028,1033,1039,1045,1051,1057,1063,1069,1075,1080,1086,1090,1096,1102,1108,1114,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1262,1268,1274,1280,1286,1292,1297,1303,1309,1314,1320,1326,1332,1338,1344,1349,1355,1361,1367,1372,1378,1384,1390,1396,1402,1407,1413,1418,1424,1430,1436,1442,1448,1454,1460,1466,1471,1477,1483,1489,1495,1501,1506,1511,1516,1521,1527,1533,1539,1545,1551,1557,1563,1569,1575,1581,1587,1593,1598,1602,1608,1614,1620,1625,1631,1637,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1702,1708,1714,1720,1725,1731,1737,1743,1749,1754,1760,1766,1772,1776,1780,1786,1791,1796,1800,1806,1812,1817,1822,1827,1833,1838,1844,1850,1855,1860,1866,1871,1876,1882,1888,1894,1898,1902,1908,1913,1919,1925,1931,1936,1942,1948,1954,1959,1963,1967,1971,1975,1980,1985,1991,1997,2003,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2075,2080,2086,2092,2098,2103,2109,2115,2121,2127,2133,2139,2145,2150,2156,2162,2168,2173,2179,2185,2191,2197,2203,2209,2215,2221,2227,2233,2238,2244,2248,2254,2259,2265,2270,2276,2280,2286,2292,2298,2303,2307,2311,2315,2320,2325,2330,2335,2340,2345,2351,2355,2361,2366,2371,2376,2382,2386,2389,2395,2400,2406,2412,2418,2423,2427,2430,2436,2440,2446,2450,2455,2458,2463,2469,2475,2480,2484,2490,2496,2501,2505,2508,2513,2519,2524,2529,2534,2538,2544,2549,2554,2560,2566,2570,2576,2579,2584,2589,2591,2597,2603,2609,2614,2619,2624,2629,2633,2639,2644,2648,2653,2659,2664,2670,2676,2682,2687,2693,2699,2705,2709,2715,2721,2726,2731,2737,2743,2749,2754,2760,2766,2770,2776,2782,2787,2791,2797,2802,2806,2812,2816,2822,2828,2834,2838,2844,2850,2855,2860,2866,2871,2877,2882,2887,2893,2899,2905,2909,2913,2919,2925,2931,2936,2941,2947,2953,2959,2963,2968,2974,2980,2985,2990,2995,3000,3006,3011,3017,3023,3029,3033,3038,3042,3048,3053,3058,3061,3067,3071,3075,3081,3086,3092,3097,3102,3107,3113,3118,3123,3128,3133,3138,3143,3149,3153,3157,3163,3168,3172,3177,3181,3185,3189,3195,3201,3205,3209,3212,3217,3222,3225,3231,3236,3241,3245,3249,3253,3258,3262,3268,3272,3278,3282,3286,3290,3296,3300,3304,3308,3313,3317,3321,3326,3329,3332,3335,3341,3347,3353,3358,3364,3368,3374,3380,3385,3390,3394,3399,3404,3408,3414,3418,3423,3427,3432,3438,3443,3448,3454,3458,3464,3470,3476,3482,3488,3493,3497,3503,3508,3513,3518,3522,3527,3533,3539,3545,3551,3557,3562,3568,3574,3580,3585,3591,3596,3601,3606,3612,3618,3624,3630,3634,3640,3646,3652,3657,3662,3667,3671,3675,3680,3686,3692,3697,3702,3706,3711,3717,3723,3729,3734,3740,3746,3751,3756,3762,3768,3773,3777,3783,3788,3794,3800,3806,3811,3817,3823,3828,3833,3838,3842,3848,3854,3859,3863,3869,3873,3877,3882,3887,3891,3896,3900,3905,3911,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3999,4005,4011,4017,4023,4029,4035,4041,4047,4052,4057,4061,4067,4073,4079,4083,4088,4092,4098,4104,4110,4116,4122,4128,4134],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",272.58,277.48,269.82,275.86,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",260.32,271.27,259.15,263.14,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",244.7,254.37,242.16,251.75,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",243.76,245.62,235.63,240.02,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",258.81,258.96,239.27,239.62,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",275.13,280.65,272,274.9,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",277.63,281.94,271.49,272.43,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",274.58,287.84,274.39,286.12,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",273,279.13,266.15,274.8,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",265.27,269.61,263.39,268.95,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",250.91,260.18,244.86,259.95,{"symbol":5,"time":92,"open":33,"high":93,"low":94,"close":95},"2026-09-02",264.9,255.53,257.56,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",258.95,264.01,252.91,262.01,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",266.96,271.31,261.76,263.83,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":81},"2026-08-28",275.2,276.26,262.8,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",277.46,286.18,273.02,277.15,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",267.08,272.99,266.26,272.66,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",264.4,267.56,261.85,266.27,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",260.53,262,252.43,257.43,{"symbol":5,"time":138,"open":121,"high":139,"low":140,"close":141},"2026-08-21",272.82,263.03,266.61,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",269.99,272.48,263.3,266.18,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",297.31,302.7,268.21,269.98,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",311.55,315.09,290.28,292.88,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",320.48,330.99,319.78,327.53,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",307.55,316.58,303.05,316.44,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",310.11,320.06,304.56,307.06,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",313.82,319.79,309.13,310.75,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",303.46,308.39,298.2,299.93,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",314.78,315.79,296.85,297.03,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",309.98,318.42,299.73,310.82,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",270,304.51,261.95,301.64,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",268.94,277.41,261.43,263.46,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",270.01,275.31,264.96,273.31,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",241.18,258.24,238.87,256.1,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",260.29,267.24,247.33,251.44,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",244.24,252.94,243.53,248.71,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",246.41,254.26,228.02,228.71,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",250.53,253.24,244.22,249.23,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",268.99,271.88,250.97,263.08,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",277.95,278.5,264.21,266.99,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",277.66,285.83,275.4,282.82,{"symbol":5,"time":269,"open":270,"high":271,"low":270,"close":272},"2026-07-22",274.08,287.36,282.62,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",276.61,285.5,273.42,283.03,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",271.68,280.87,268.78,269.8,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",263.58,277.19,255.02,267.36,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",282.33,284.39,270.78,275.49,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",302.46,307.77,286.31,293.02,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",309.89,310.69,299.21,301.76,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",300.35,302,291.14,294.24,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",310.35,314.14,304.79,308.52,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",322.02,328.62,315.67,317.35,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",305.01,313.09,297.23,305.23,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",310.3,315.11,298.48,304.82,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",329,342.38,326,327.64,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",348.63,351.79,312.86,322.26,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",368.57,369.28,347.83,350.63,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-30",373.56,387.87,367,380.37,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-29",364.37,375.01,347.46,372.59,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-26",378.07,381.74,360.97,369.18,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-25",381.88,392.44,362,390.19,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-24",377.42,384.99,362.06,373.08,{"symbol":5,"time":388,"open":389,"high":372,"low":390,"close":391},"2026-06-23",371.44,365,372.15,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-22",400.14,401.69,388.5,396.26,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",382.28,394.99,376.31,391.41,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-17",373.35,380.87,366,367.11,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-16",382.04,385.89,367.4,368.32,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-15",393.35,399,382.34,384.77,{"symbol":5,"time":423,"open":424,"high":425,"low":368,"close":426},"2026-06-12",380.94,385,379.87,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",365.94,375.25,358.25,374.76,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",356.31,369.16,347.31,354.4,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",371.56,374.3,333.15,358.72,{"symbol":5,"time":446,"open":447,"high":447,"low":448,"close":449},"2026-06-08",369.98,352.51,361.86,{"symbol":5,"time":451,"open":390,"high":452,"low":453,"close":454},"2026-06-05",374.65,342.37,345.4,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",376.01,390.34,367.66,382.74,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":458},"2026-06-03",390.35,395.31,376.93,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",363.69,384.91,354.72,382.35,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",354.8,364,347.43,353.79,{"symbol":5,"time":479,"open":480,"high":480,"low":481,"close":482},"2026-05-29",393.91,357.07,364.64,{"symbol":5,"time":484,"open":485,"high":485,"low":486,"close":487},"2026-05-28",402.66,382.01,391.09,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",415.63,418.9,393.8,400.66,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",401.53,413.75,397.6,409.68,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",387.39,390,372.05,385.98,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",373.29,380.84,370.62,380.45,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",364.91,377.48,362.55,375.71,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",344.64,361.34,337.44,358.98,{"symbol":5,"time":525,"open":526,"high":526,"low":527,"close":528},"2026-05-18",381.23,351.46,356.25,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-15",369.89,387.96,362.5,375.6,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-14",400,401.25,374.66,383.56,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-13",376.02,384.58,364.42,381.55,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-12",361.18,363.04,340.35,362.76,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",361.42,368.95,352.69,365.88,{"symbol":5,"time":560,"open":561,"high":475,"low":562,"close":563},"2026-05-08",356.93,349.74,359.88,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-07",353.87,355,317.54,344.47,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",308.47,314.16,298.21,309.81,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",293.09,304.96,285.27,303.57,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-04",286.4,299.82,284.31,291.72,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-01",280.4,285.78,277.03,284.18,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-30",274.82,281.84,270.23,281.61,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",271.3,272.17,264.78,269.63,{"symbol":5,"time":607,"open":608,"high":65,"low":609,"close":610},"2026-04-28",269.23,260.85,265.61,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",286.86,288.19,271.16,279.44,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",290.9,294,283.24,287.64,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-23",279.82,289.98,277.11,284.4,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-22",289.46,289.68,274.11,277,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-21",283.13,288.51,276.45,285.71,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-20",276.78,281.5,275.32,281.08,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-17",265.86,277.37,263.8,276.97,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-16",260.69,265.67,256.62,261.42,{"symbol":5,"time":660,"open":655,"high":661,"low":662,"close":663},"2026-04-15",264.82,255.71,261.16,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",265,266.05,259.33,263.92,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-13",258.1,264.51,257.14,263.63,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",252.56,262.08,251.61,258.11,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",246.45,253.47,244.18,247.71,{"symbol":5,"time":689,"open":690,"high":691,"low":224,"close":692},"2026-04-08",250,254.25,247,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-07",232.82,237.51,230,236.99,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-06",238.83,244.58,231.02,233.04,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-02",217.66,239.56,217.6,238.3,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",226.12,234.91,223.01,229.36,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",214.34,223.67,209.73,222.07,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",225.46,228.2,205.69,209.49,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",225.07,229.87,222.67,225.44,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",240.01,243.41,228.04,228.5,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",238.59,246.12,235.33,245.04,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",227.55,242.32,227.32,237.23,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",222.13,231.99,221.7,229.26,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",222.37,227.74,213.39,218.96,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",210.89,225.89,209.4,224.54,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",224.18,226.06,218.4,218.89,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-17",225.04,226.24,220.27,221.29,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-16",225.62,229.62,223.94,224.92,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-13",220.37,225.55,215.94,217.8,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":793},"2026-03-12",217.74,224.64,214.71,{"symbol":5,"time":801,"open":781,"high":802,"low":803,"close":804},"2026-03-11",225.63,219.48,222.55,{"symbol":5,"time":806,"open":807,"high":808,"low":807,"close":809},"2026-03-10",217.35,226.44,220.59,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",201.17,222.61,197.63,218.73,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",222.4,225.72,204.36,207.51,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",237.13,238.61,224.22,228.98,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",243.9,246.95,238.08,239,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",249.27,250.1,236.03,241.01,{"symbol":5,"time":841,"open":842,"high":843,"low":842,"close":844},"2026-03-02",244.75,258.98,258.54,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-27",243.71,248.39,242.5,248.12,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",253.3,254.6,239.23,247.11,{"symbol":5,"time":858,"open":690,"high":859,"low":860,"close":861},"2026-02-25",256.12,249.3,253.37,{"symbol":5,"time":863,"open":864,"high":865,"low":864,"close":866},"2026-02-24",245.55,250.31,248.29,{"symbol":5,"time":868,"open":869,"high":870,"low":701,"close":871},"2026-02-23",244.07,245.79,245.53,{"symbol":5,"time":873,"open":874,"high":875,"low":874,"close":876},"2026-02-20",240.8,251.27,243.59,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-19",243.13,247.03,242.06,242.56,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-18",246.01,250.01,243.47,246.76,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-17",241.05,248.28,235.14,245.59,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-13",238.27,245.47,233.52,244.16,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-12",240.82,245.26,236,238.99,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-11",235.86,239.3,229.32,236.94,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-10",235.25,236.56,225.98,230.54,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-09",236.44,241.62,234.52,235.7,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-06",235,240.85,227.82,235.87,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-05",203.69,232.09,197.83,227.8,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-04",228.16,232.1,207.71,215.03,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-03",232.99,236.8,221.24,226.71,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-02-02",217.33,236.51,216.03,228.56,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-30",224.44,231.75,216.6,219.06,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-29",225.03,230.62,217.17,227.73,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-28",222.38,227.02,221.41,226.25,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-27",219.98,224.14,218.53,219.2,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":776},"2026-01-26",218.56,221.17,215.95,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-23",225.59,227.31,216.34,219.26,{"symbol":5,"time":991,"open":992,"high":993,"low":977,"close":994},"2026-01-22",229.85,230.82,224.29,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":972},"2026-01-21",227.34,228.24,222.01,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":757},"2026-01-20",217.78,226.69,215,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-16",219.27,225.34,218.28,220.68,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-15",220.98,224.67,217.23,218.93,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-14",211.79,215.15,206.44,215.01,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1025,"close":1027},"2026-01-13",198.71,213.86,213.52,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1030,"close":1032},"2026-01-12",173.15,199.56,197.55,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-09",169.69,176.3,168.78,174.87,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-08",169.9,172.81,165.63,167.66,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-07",169.12,171.07,163.89,170.62,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-06",171.68,172.95,168.29,171.77,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-01-05",176.41,177.99,167.92,170.76,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2026-01-02",174.78,177.17,172.3,174.96,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-31",174.91,175.59,170.96,171.28,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1038},"2025-12-30",173.77,175.85,173.73,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-29",173.9,175.93,172.47,173.71,{"symbol":5,"time":1087,"open":1036,"high":1036,"low":1088,"close":1089},"2025-12-26",173.39,175.01,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-24",178.06,178.68,175.47,175.81,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-23",174.39,176.52,172.56,176.28,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",177.44,179,173.81,175.19,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",172.8,176.5,172.71,174.42,{"symbol":5,"time":1115,"open":1116,"high":1083,"low":1117,"close":1118},"2025-12-18",174.45,170.06,171.47,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-17",176.45,178.07,162.94,168.31,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-16",175.54,178.38,173.93,175.69,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-15",179.63,181.06,174.47,175.29,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-12",186.85,188.25,175.8,177.35,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-11",183.5,190.21,181.78,189.86,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-10",186.72,189.04,184.43,186.23,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-09",183.62,190.95,183.52,188.08,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-08",185.42,188.36,184.76,185.54,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-05",188.52,190.41,184.03,184.1,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-04",183.36,190,181.25,187.06,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-03",177.27,183.9,175.5,183.46,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-02",175.11,180.1,174.79,177.91,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-12-01",171.18,175.43,169.15,172.85,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-28",169.62,175.06,168.46,174.99,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-26",167.47,170.99,165.79,168.06,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-25",162.36,166.18,159,165.88,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-24",159.9,166.88,158.02,165.97,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-21",155.41,160.55,150.8,158.27,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-20",166.25,169.39,154.35,155.39,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-19",158.13,164.26,158.04,161.57,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-18",158.25,159.53,155.19,158.22,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-17",160.65,164.08,158.36,159.83,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-14",157.35,164.37,156.63,162.5,{"symbol":5,"time":1258,"open":1259,"high":1259,"low":1260,"close":1261},"2025-11-13",170.78,160.71,162.24,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-12",171.72,172.33,168.66,170.89,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-11",176.1,176.54,169.03,169.98,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",173.25,179.38,169,178.42,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",163.9,170.22,162.32,170.03,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-06",152,169.23,150.81,166.92,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1294,"close":1296},"2025-11-05",144.62,150.96,149.68,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-04",146.14,148.07,144.06,144.13,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-11-03",149.6,152.45,146.85,150.19,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1300,"close":1313},"2025-10-31",151.56,153.51,148.13,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-30",150.72,154.86,149.66,150.61,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-29",149.28,154.54,149.04,152.66,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-28",146.02,148.25,144.55,147.88,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-27",142.9,147.83,142,146.39,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-24",140.86,142.61,140.18,140.85,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1346,"close":1348},"2025-10-23",136,141.05,139.31,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-22",138.34,139.56,133.35,135.91,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-21",140.35,141,137.91,139.41,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-20",138.61,141.89,138.28,140.33,{"symbol":5,"time":1368,"open":1369,"high":1351,"low":1370,"close":1371},"2025-10-17",136.8,134.14,136.82,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-16",138.49,140.98,136.68,137.94,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-15",134.5,137.12,133.01,136.83,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-14",127.85,134.4,126.93,131.54,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-13",126.55,131.42,124.74,130.53,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-10",132.75,133,121.97,122.18,{"symbol":5,"time":1403,"open":1404,"high":1404,"low":1405,"close":1406},"2025-10-09",133.12,129.8,132.98,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-08",129.13,133.4,128.01,133.19,{"symbol":5,"time":1414,"open":1415,"high":1415,"low":1416,"close":1417},"2025-10-07",134.44,127.01,127.97,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-06",129.38,132.88,128.94,131.71,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-03",129.12,129.3,126.74,127.41,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-10-02",127.22,128.66,126.24,128.09,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-10-01",124.14,127.32,123.96,126.56,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-30",123.83,127.03,122.3,124.49,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-29",130.54,130.99,123.12,123.29,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-26",124.07,129.64,123,129.39,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-25",125.1,125.54,122.75,123.88,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-09-24",128.92,125.38,126.66,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-23",129.53,130.56,128.07,128.8,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-22",127.06,129.55,126.8,129.49,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-19",129.88,130.3,125.63,127.12,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-18",133.33,134.19,128.76,129.73,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-17",131.37,133.43,129.89,131.87,{"symbol":5,"time":1502,"open":1389,"high":1503,"low":1504,"close":1505},"2025-09-16",132.7,129.37,131.18,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1393},"2025-09-15",132,133.87,131.21,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1500},"2025-09-12",131.07,133.76,130.24,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1513},"2025-09-11",132.39,134.13,130.14,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-10",130.97,133.45,130.74,131.7,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-09",130.31,131.43,129.45,129.79,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-08",130.71,132.62,129.32,130.25,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-05",133.41,134.22,129.17,129.86,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-04",131.16,132.64,130.13,131.89,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-09-03",131.39,131.48,127.68,130.17,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-09-02",125.51,131.35,124.12,131.05,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-29",132.32,133.96,127.1,128.15,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-28",130.81,134.07,130.38,133.89,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-27",128.31,130.85,128.29,129.63,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-26",127.48,130.84,127.16,128.33,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-25",126.21,127.04,125.79,126.69,{"symbol":5,"time":1594,"open":1595,"high":1475,"low":1596,"close":1597},"2025-08-22",123.32,123.27,126.15,{"symbol":5,"time":1599,"open":1600,"high":1438,"low":1600,"close":1601},"2025-08-21",120.73,123.58,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-20",121.07,121.58,118.28,121.15,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-19",123.74,124.01,120.79,121,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-18",123.09,125.57,122.91,124.55,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1616},"2025-08-15",125.01,125.29,121.68,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-14",124.67,125.58,122.56,125.4,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-13",125.98,127.83,123.75,125.99,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-12",119.15,125.5,118.98,125.45,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-11",120.91,122,118.16,118.35,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-08",124.63,125.49,120.12,120.94,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-07",132.31,134.67,122.39,127.75,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-06",135.78,139.65,134.02,139.03,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-05",140.34,141.48,135.44,137.28,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-08-04",138.01,140.1,136.38,140,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-08-01",134.1,137.06,131.63,136.31,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-31",140.08,142.22,136.56,137.14,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-30",141.37,142.01,139.23,140.02,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1696},"2025-07-29",141.07,142.53,137.82,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-28",140.82,140.99,138.44,139.58,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-25",137.5,137.9,135.71,137.67,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-24",137.21,137.34,135.4,137.29,{"symbol":5,"time":1721,"open":1682,"high":1722,"low":1723,"close":1724},"2025-07-23",137.85,135.01,137.19,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-22",140.39,140.74,134.68,136.76,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-21",142.35,143.53,140.44,140.58,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-18",143.18,143.32,139.85,142.11,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-17",138,142.02,137.76,141.76,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1747},"2025-07-16",137.09,138.26,134.62,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-15",138.8,139.48,136.01,137.3,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-14",135.66,137.89,133.38,136.63,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-11",136.34,137.52,135.39,136.2,{"symbol":5,"time":1773,"open":1366,"high":1774,"low":1775,"close":1724},"2025-07-10",141.75,136.73,{"symbol":5,"time":1777,"open":1675,"high":1778,"low":1779,"close":1741},"2025-07-09",139.88,136.28,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-08",139.37,139.52,135.16,137.37,{"symbol":5,"time":1787,"open":1788,"high":1735,"low":1789,"close":1790},"2025-07-07",139.81,137,138.04,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1669,"close":1795},"2025-07-03",141.02,141.78,140.68,{"symbol":5,"time":1797,"open":1785,"high":1798,"low":1799,"close":1788},"2025-07-02",139.82,136.24,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-07-01",141.72,144,133.56,137.38,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-30",142.5,144.15,141.51,143.29,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1676,"close":1816},"2025-06-27",142.18,142.87,142.05,{"symbol":5,"time":1818,"open":1819,"high":1733,"low":1820,"close":1821},"2025-06-26",140.37,139.79,142.23,{"symbol":5,"time":1823,"open":1669,"high":1824,"low":1825,"close":1826},"2025-06-25",141.52,138.29,139.17,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-24",140.38,141.86,139.77,139.84,{"symbol":5,"time":1834,"open":1835,"high":1826,"low":1836,"close":1837},"2025-06-23",136.05,135.27,138.65,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-20",135.79,137.7,134.35,136.99,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-18",130.92,135.24,130.5,134.32,{"symbol":5,"time":1851,"open":1538,"high":1852,"low":1853,"close":1854},"2025-06-17",131.9,130.2,130.72,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1505},"2025-06-16",130.43,134.47,129.1,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-13",129.92,132.1,128.74,128.97,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1868,"close":1870},"2025-06-12",129.98,132.37,132.29,{"symbol":5,"time":1872,"open":1859,"high":1873,"low":1874,"close":1875},"2025-06-11",132.3,128.78,131.3,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-10",127.13,128.52,125.91,128.27,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-09",126.34,128.35,125.16,126.3,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-06",128.72,129.01,124.56,125.04,{"symbol":5,"time":1895,"open":1885,"high":1864,"low":1896,"close":1897},"2025-06-05",126.09,127.67,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1481,"close":1429},"2025-06-04",127.63,128.55,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-06-03",123.93,127.57,123.25,126.86,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1610},"2025-06-02",121.8,123.92,121.52,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-30",121.95,122.53,120.09,121.61,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-29",125.65,126.18,122.44,123.5,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-28",123.56,124.34,122.42,122.74,{"symbol":5,"time":1932,"open":1911,"high":1933,"low":1934,"close":1935},"2025-05-27",124.87,122.37,123.67,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-23",119,122.27,118.44,121.63,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-22",121.79,122.31,120.17,121.54,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-21",123.38,124.85,120.84,121.37,{"symbol":5,"time":1955,"open":1915,"high":1956,"low":1957,"close":1958},"2025-05-20",123.68,121.19,123.51,{"symbol":5,"time":1960,"open":1961,"high":1618,"low":1962,"close":1916},"2025-05-19",120.59,119.9,{"symbol":5,"time":1964,"open":1965,"high":1927,"low":1613,"close":1966},"2025-05-16",122.76,123.46,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1600,"close":1916},"2025-05-15",122.29,123.24,{"symbol":5,"time":1972,"open":1973,"high":1559,"low":1400,"close":1974},"2025-05-14",124.51,123.55,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1906},"2025-05-13",122.84,125.2,122.82,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1961,"close":1984},"2025-05-12",124.88,125.71,122.61,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-09",120.68,121.47,117.17,118.08,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-08",118,121.88,117.05,119.66,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-07",110.99,113.86,110.09,113.37,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-06",111.22,112.68,109.09,110.69,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-05",110.92,113.88,110.58,113.72,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-02",108.94,113.14,108.21,112.28,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-01",105.82,108.29,105.42,106.22,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-30",100,103.81,99.78,103.75,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-29",103.19,104.65,102.72,103.18,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-28",106.2,107.24,102.44,104.06,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-25",104.14,107.14,103.73,106.28,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-24",102.75,106.82,101.83,105.68,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-23",101.62,103.5,100.16,100.9,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-22",96.35,98.37,95.73,95.87,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-21",95.37,95.98,93.24,95.41,{"symbol":5,"time":2076,"open":2077,"high":2066,"low":2078,"close":2079},"2025-04-17",97.47,95.95,97.29,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-16",96.36,97.55,94.21,97.23,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-15",99.31,101.94,98.63,99.49,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-14",101.1,101.3,97.88,99.16,{"symbol":5,"time":2099,"open":2100,"high":2100,"low":2101,"close":2102},"2025-04-11",100.19,94.62,97.82,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-10",101.57,102.3,96.46,99.27,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-09",89.64,108.34,88.65,106.59,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-08",93.68,94.7,85.27,87.64,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-07",86.39,95.22,84,89.82,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-04",85.98,91.27,84.1,89.66,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-03",96.66,98.26,91.77,92.17,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-02",99.19,104.98,99.12,103.78,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2079,"close":2149},"2025-04-01",99.93,101.68,101.33,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-31",96.56,100.65,94.01,100.38,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-28",100.59,101.46,97.59,98.47,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-27",104.52,105.26,101.82,101.9,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2164,"close":2172},"2025-03-26",111.55,112.66,105.65,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-25",111.5,113.46,111.3,112.24,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-24",109.55,113.6,109.53,112.84,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-21",106.33,108.09,105.41,106.89,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-20",108.07,110.9,108,108.65,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-19",107.59,111.33,106.1,109.92,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-18",109.5,109.74,106.64,107.3,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-17",108.43,110.87,107.5,110.44,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-14",106.5,109.82,105.12,109.07,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-13",106.95,107.1,102.69,104.21,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-12",103.89,108.6,102.46,106.97,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":2237},"2025-03-11",95.6,102.38,100.93,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-10",100.77,100.98,94.63,96.88,{"symbol":5,"time":2245,"open":2246,"high":2056,"low":2247,"close":2053},"2025-03-07",104.94,98.22,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-03-06",107.6,110.15,103.91,104,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2195,"close":2258},"2025-03-05",110.46,111.87,111.62,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-04",108.28,112.15,106.46,109.76,{"symbol":5,"time":2266,"open":2267,"high":2267,"low":2268,"close":2269},"2025-03-03",116.61,108.88,108.98,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-28",111.96,115.69,110.28,115.66,{"symbol":5,"time":2277,"open":2278,"high":2278,"low":2006,"close":2279},"2025-02-27",119.5,112.75,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-26",118.54,119.52,117.09,118.7,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-25",118.81,119.64,115.25,116.31,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-24",121.57,122.07,117.82,119.27,{"symbol":5,"time":2299,"open":2300,"high":2300,"low":2301,"close":2302},"2025-02-21",124.38,119.07,120.65,{"symbol":5,"time":2304,"open":2305,"high":1619,"low":2306,"close":1611},"2025-02-20",124,121.96,{"symbol":5,"time":2308,"open":2309,"high":2309,"low":2310,"close":1610},"2025-02-19",124.98,122.54,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":1616,"close":1973},"2025-02-18",124.05,124.81,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":1452},"2025-02-14",121.87,124.46,119.29,{"symbol":5,"time":2321,"open":2322,"high":1601,"low":2323,"close":2324},"2025-02-13",121.6,120.64,122.09,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2317},"2025-02-12",120.06,123.31,119.24,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":1939},"2025-02-11",122.25,124.5,121.23,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":1464},"2025-02-10",124.75,128.19,122.5,{"symbol":5,"time":2341,"open":2342,"high":1535,"low":2343,"close":2344},"2025-02-07",127.76,125.9,127.21,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-06",127,135.14,126.67,129.5,{"symbol":5,"time":2352,"open":2353,"high":1684,"low":1578,"close":2354},"2025-02-05",132.68,135.73,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-04",131.26,134.42,130,132.6,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2347,"close":2365},"2025-02-03",127.51,133.84,132.34,{"symbol":5,"time":2367,"open":1513,"high":2368,"low":2369,"close":2370},"2025-01-31",134.8,130.49,132.25,{"symbol":5,"time":2372,"open":2373,"high":1406,"low":2374,"close":2375},"2025-01-30",128.96,127.28,130.86,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-29",124.3,127.8,123.85,126.9,{"symbol":5,"time":2383,"open":2384,"high":1951,"low":2385,"close":1911},"2025-01-28",123.61,118.85,{"symbol":5,"time":2387,"open":1399,"high":2388,"low":2278,"close":1945},"2025-01-27",134.15,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-24",146.03,147.59,141.83,144.17,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2391},"2025-01-23",144.41,147.43,144.03,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-22",150.09,152.5,146.79,147.37,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-21",147.25,149.73,146,148.78,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-17",145.72,145.95,143.36,145.41,{"symbol":5,"time":2419,"open":1808,"high":2420,"low":2421,"close":2422},"2025-01-16",144.8,142.12,142.77,{"symbol":5,"time":2424,"open":2425,"high":1358,"low":2425,"close":2426},"2025-01-15",137.57,140.89,{"symbol":5,"time":2428,"open":1863,"high":1785,"low":1508,"close":2429},"2025-01-14",136.21,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-13",129.95,131.84,129.35,130.6,{"symbol":5,"time":2437,"open":1410,"high":2438,"low":2439,"close":1421},"2025-01-10",134.87,131,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2025-01-08",135,136.41,133.52,135.55,{"symbol":5,"time":2447,"open":1676,"high":1676,"low":2448,"close":2449},"2025-01-07",134,135.45,{"symbol":5,"time":2451,"open":2452,"high":1364,"low":2453,"close":2454},"2025-01-06",139,137.84,139.59,{"symbol":5,"time":2456,"open":1532,"high":1775,"low":1532,"close":2457},"2025-01-03",136.53,{"symbol":5,"time":2459,"open":2460,"high":1548,"low":2461,"close":2462},"2025-01-02",130.59,128.67,129.43,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-31",130.32,131.61,129.42,129.91,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-30",131.29,131.44,129.51,129.87,{"symbol":5,"time":2476,"open":2477,"high":2477,"low":2478,"close":2479},"2024-12-27",134.77,132.16,133.54,{"symbol":5,"time":2481,"open":1723,"high":2443,"low":2482,"close":2483},"2024-12-26",134.56,135.3,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-24",135.09,137.48,133.59,135.82,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-23",136.93,138.94,133.67,134.7,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":1849,"close":2500},"2024-12-20",135.64,140.26,135.22,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":1560,"close":2492},"2024-12-19",131.81,138.43,{"symbol":5,"time":2506,"open":2454,"high":2454,"low":1538,"close":2507},"2024-12-18",132.49,{"symbol":5,"time":2509,"open":1831,"high":2510,"low":2511,"close":2512},"2024-12-17",140.52,136.46,138.18,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-16",139.5,141.88,138.73,140.92,{"symbol":5,"time":2520,"open":2521,"high":1748,"low":2522,"close":2523},"2024-12-13",137.75,137.24,139.04,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":1768,"close":2528},"2024-12-12",137.63,139.7,136.49,{"symbol":5,"time":2530,"open":2531,"high":2452,"low":2532,"close":2533},"2024-12-11",136.81,136.18,137.97,{"symbol":5,"time":2535,"open":2536,"high":2504,"low":2537,"close":2442},"2024-12-10",136.84,134.46,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-09",139.07,142.03,137.07,137.87,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2540},"2024-12-06",138.76,140.8,137.98,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":1377},"2024-12-05",141.25,141.5,137.2,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-04",142.4,143.9,140.53,142.46,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-03",136.4,142.44,135.15,141.03,{"symbol":5,"time":2567,"open":1399,"high":2568,"low":1399,"close":2569},"2024-12-02",138.71,136.9,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-29",132.45,134.95,132.38,132.82,{"symbol":5,"time":2577,"open":2482,"high":1729,"low":2359,"close":2578},"2024-11-27",131.67,{"symbol":5,"time":2580,"open":2581,"high":2581,"low":2582,"close":2583},"2024-11-26",137.47,132.86,134.64,{"symbol":5,"time":2585,"open":2586,"high":1374,"low":2587,"close":2588},"2024-11-25",136.06,134.71,135.37,{"symbol":5,"time":2590,"open":1548,"high":2495,"low":1508,"close":1380},"2024-11-22",{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-21",129.71,132.46,129,131.33,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-20",126.94,127.87,125.22,127.56,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-19",120.8,126.19,120.4,125.28,{"symbol":5,"time":2610,"open":1458,"high":2611,"low":2612,"close":2613},"2024-11-18",125.06,122.63,123.23,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1458},"2024-11-15",125.26,125.47,122.16,{"symbol":5,"time":2620,"open":2621,"high":1580,"low":2622,"close":2623},"2024-11-14",129.41,125.95,126.76,{"symbol":5,"time":2625,"open":2357,"high":2626,"low":2627,"close":2628},"2024-11-13",131.56,128.17,128.71,{"symbol":5,"time":2630,"open":1380,"high":2631,"low":1857,"close":2632},"2024-11-12",134.55,131.86,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-11",136.5,137.22,132.83,134.49,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2442,"close":2643},"2024-11-08",135.57,139.71,137.86,{"symbol":5,"time":2645,"open":1678,"high":2646,"low":1848,"close":2647},"2024-11-07",140.27,139.14,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2650,"close":2652},"2024-11-06",118.38,122.68,121.92,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-05",113.8,116.79,113.75,116.69,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2655},"2024-11-04",112.07,115.34,111.67,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-01",112.98,115.57,112.44,112.65,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-31",116.87,117.41,111.06,112.4,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-30",116.68,119.72,115.86,117.81,{"symbol":5,"time":2683,"open":2684,"high":2607,"low":2685,"close":2686},"2024-10-29",117.47,116.24,119.58,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-28",121.06,122.6,116.99,117.54,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-25",117.32,121.86,116.85,121.7,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-24",116.16,117.1,114.95,116.98,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2018,"close":2667},"2024-10-23",113.65,116.23,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-22",113.7,115.09,113.06,113.79,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-21",113,114.18,111.34,114.08,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2655},"2024-10-18",113.85,114.49,112.52,{"symbol":5,"time":2727,"open":2728,"high":2728,"low":2729,"close":2730},"2024-10-17",115.85,112.57,112.67,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-16",114.65,115.74,113.02,113.67,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-15",116.32,117.45,112.9,113.42,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-14",117.18,118.55,115.33,116.64,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2751,"close":2753},"2024-10-11",112.99,117.12,116.17,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-10",112.5,114.14,111.01,113.96,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-09",113.1,114.72,111.73,114.26,{"symbol":5,"time":2767,"open":2181,"high":2768,"low":2181,"close":2769},"2024-10-08",113.5,112.8,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-07",109.3,110.53,108.78,109.79,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-04",110.59,112.43,109.39,110.22,{"symbol":5,"time":2783,"open":2784,"high":2211,"low":2785,"close":2786},"2024-10-03",107.48,106.41,108.1,{"symbol":5,"time":2788,"open":2208,"high":2789,"low":2208,"close":2790},"2024-10-02",110.68,108.57,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-01",110.93,111.82,104.79,107,{"symbol":5,"time":2798,"open":2799,"high":2178,"low":2800,"close":2801},"2024-09-30",109.99,109.81,111.26,{"symbol":5,"time":2803,"open":2804,"high":2804,"low":2251,"close":2805},"2024-09-27",113.61,111.52,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-26",110.1,113.52,107.91,113.26,{"symbol":5,"time":2813,"open":2814,"high":2213,"low":2030,"close":2815},"2024-09-25",105.57,106.14,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-24",107.89,108.89,106.13,106.24,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-23",105.59,108.8,104.68,107.02,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-09-20",104.25,104.85,102.47,103.7,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2037,"close":2814},"2024-09-19",103.45,106.86,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-18",101.5,102.93,99.68,100.01,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-17",102.41,102.76,100.03,101.54,{"symbol":5,"time":2851,"open":2237,"high":2852,"low":2853,"close":2854},"2024-09-16",101.28,99.5,100.94,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2237,"close":2859},"2024-09-13",102.28,103.04,101.45,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-12",101.36,103.51,100.56,101.14,{"symbol":5,"time":2867,"open":2868,"high":2849,"low":2869,"close":2870},"2024-09-11",96.93,96.32,101.38,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-10",96.9,98.21,95.03,96.55,{"symbol":5,"time":2878,"open":2879,"high":2874,"low":2880,"close":2881},"2024-09-09",97.11,95.56,97.12,{"symbol":5,"time":2883,"open":2884,"high":2884,"low":2885,"close":2886},"2024-09-06",98.64,94.2,95.67,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-05",98.12,100.39,97.65,99.06,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-04",96.78,100.5,96.64,100.06,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-03",106.72,107.07,97.87,97.97,{"symbol":5,"time":2906,"open":2008,"high":2907,"low":2112,"close":2908},"2024-08-30",110.72,109.23,{"symbol":5,"time":2910,"open":2911,"high":2011,"low":2911,"close":2912},"2024-08-29",105.86,109.33,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-28",104.6,108.55,103.28,105.48,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-27",103.74,105.02,102.87,104.53,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-26",106.6,107.49,104.34,104.36,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2796},"2024-08-23",105.67,107.88,105.6,{"symbol":5,"time":2937,"open":2938,"high":2938,"low":2939,"close":2940},"2024-08-22",106.93,104.15,104.5,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-21",106.48,108.56,105.79,106.63,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-20",105.83,107.11,105.37,105.58,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-19",105.52,106.25,104.09,106.21,{"symbol":5,"time":2960,"open":2961,"high":2827,"low":2142,"close":2962},"2024-08-16",105.31,106.31,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2965,"close":2967},"2024-08-15",104.71,107.39,106,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-14",103.66,104.03,101.59,102.66,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-13",102.55,103.94,102.2,102.94,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2105},"2024-08-12",101.24,102.71,100.29,{"symbol":5,"time":2986,"open":2987,"high":2148,"low":2988,"close":2989},"2024-08-09",100.18,99.17,101.41,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2243,"close":2994},"2024-08-08",98.51,101.71,100.88,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2068,"close":2999},"2024-08-07",99.72,101.72,95.93,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-08-06",96.63,99.28,94.83,97.19,{"symbol":5,"time":3007,"open":3008,"high":2898,"low":3009,"close":3010},"2024-08-05",92.18,90.01,96.05,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-02",95.26,98.98,91.89,97.13,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-01",99.11,111.37,98.61,99.65,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-31",100.36,101.35,98.48,100.92,{"symbol":5,"time":3030,"open":3031,"high":3031,"low":3032,"close":2072},"2024-07-30",99.94,94.74,{"symbol":5,"time":3034,"open":3035,"high":2970,"low":3036,"close":3037},"2024-07-29",101.25,99.01,99.54,{"symbol":5,"time":3039,"open":3031,"high":3040,"low":3041,"close":2061},"2024-07-26",100.68,98.02,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-25",100.97,102.12,97.38,97.78,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":2972},"2024-07-24",104.9,105.15,101.52,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":2217},"2024-07-23",105.27,107.75,105.05,{"symbol":5,"time":3059,"open":2962,"high":2944,"low":3060,"close":2901},"2024-07-22",104.74,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-19",104.95,105.29,103,104.27,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":2060,"close":3063},"2024-07-18",109.24,110,{"symbol":5,"time":3072,"open":3073,"high":3073,"low":2250,"close":3074},"2024-07-17",114.78,107.64,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-16",113.91,117.55,113.64,117.3,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":2707},"2024-07-15",113.33,114.71,111.7,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-12",115,115.95,111.98,112.81,{"symbol":5,"time":3093,"open":3094,"high":3094,"low":3095,"close":3096},"2024-07-11",116.88,114,114.13,{"symbol":5,"time":3098,"open":3099,"high":3099,"low":3100,"close":3101},"2024-07-10",116.83,114.62,115.72,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":2662,"close":3106},"2024-07-09",118.02,118.77,115.82,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-08",114.82,118.45,114.5,118.1,{"symbol":5,"time":3114,"open":2730,"high":3115,"low":3116,"close":3117},"2024-07-05",114.6,111.4,114.11,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":2778,"close":3122},"2024-07-03",111.9,112.56,111.92,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3125,"close":3127},"2024-07-02",110.26,113.28,111.76,{"symbol":5,"time":3129,"open":2258,"high":3130,"low":3131,"close":3132},"2024-07-01",112.09,108.44,110.36,{"symbol":5,"time":3134,"open":3135,"high":2768,"low":3136,"close":3137},"2024-06-28",110.82,110.18,111.47,{"symbol":5,"time":3139,"open":2019,"high":3140,"low":3141,"close":3142},"2024-06-27",109.73,106.85,109.65,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-26",106.19,109.98,106.09,108.23,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3057,"close":2201},"2024-06-25",106.79,106.8,{"symbol":5,"time":3154,"open":2922,"high":3069,"low":3155,"close":3156},"2024-06-24",104.89,106.45,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-06-21",105,105.95,102.96,105.77,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3159},"2024-06-20",107.36,108.25,104.58,{"symbol":5,"time":3169,"open":3170,"high":2213,"low":3160,"close":3171},"2024-06-18",107.4,107.18,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":2863,"close":3176},"2024-06-17",104.54,107.19,107.06,{"symbol":5,"time":3178,"open":3065,"high":3179,"low":3065,"close":3180},"2024-06-14",104.28,104.24,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":2979,"close":2795},"2024-06-13",105.25,105.91,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":2032,"close":2165},"2024-06-12",104.76,106.15,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-11",101.79,102.8,100.37,102.63,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-10",100.2,103.48,99.63,102.21,{"symbol":5,"time":3202,"open":2857,"high":3203,"low":2896,"close":3204},"2024-06-07",102.79,101.4,{"symbol":5,"time":3206,"open":3207,"high":2930,"low":3208,"close":2923},"2024-06-06",101.96,101.01,{"symbol":5,"time":3210,"open":3028,"high":3211,"low":2029,"close":2043},"2024-06-05",103.43,{"symbol":5,"time":3213,"open":3214,"high":2167,"low":3215,"close":3216},"2024-06-04",101.77,99.09,99.59,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":2997,"close":3221},"2024-06-03",102.29,103.44,101.93,{"symbol":5,"time":3223,"open":2840,"high":2840,"low":3224,"close":2865},"2024-05-31",98.33,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-30",101.75,103.61,100.86,101.23,{"symbol":5,"time":3232,"open":3233,"high":3211,"low":3234,"close":3235},"2024-05-29",102.39,101.89,101.97,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":2924},"2024-05-28",103.12,105.2,101.95,{"symbol":5,"time":3242,"open":2978,"high":3243,"low":2982,"close":3244},"2024-05-24",103.34,102.33,{"symbol":5,"time":3246,"open":3247,"high":2049,"low":2094,"close":3248},"2024-05-23",102.59,101.43,{"symbol":5,"time":3250,"open":2858,"high":2035,"low":3251,"close":3252},"2024-05-22",99.88,101.16,{"symbol":5,"time":3254,"open":3229,"high":3255,"low":3256,"close":3257},"2024-05-21",102.84,100.11,102.36,{"symbol":5,"time":3259,"open":3260,"high":2833,"low":3261,"close":2236},"2024-05-20",100.49,100.41,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-17",102.53,102.62,99.74,100.85,{"symbol":5,"time":3269,"open":3065,"high":3270,"low":2159,"close":3271},"2024-05-16",103.23,101.6,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-15",103.65,104.2,102.06,103.37,{"symbol":5,"time":3279,"open":3065,"high":2917,"low":3280,"close":3281},"2024-05-14",102.34,102.88,{"symbol":5,"time":3283,"open":3065,"high":3284,"low":2095,"close":3285},"2024-05-13",103.68,102.61,{"symbol":5,"time":3287,"open":2993,"high":3288,"low":3289,"close":2089},"2024-05-10",102.23,100.67,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-05-09",102,102.07,100.74,101.39,{"symbol":5,"time":3297,"open":3298,"high":2970,"low":3299,"close":3248},"2024-05-08",101.64,101.34,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":2167,"close":3065},"2024-05-07",104.32,104.43,{"symbol":5,"time":3305,"open":3306,"high":2796,"low":3307,"close":2863},"2024-05-06",104.11,102.25,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3271,"close":3312},"2024-05-03",101.81,103.49,102.85,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":2071,"close":3014},"2024-05-02",100.28,100.75,{"symbol":5,"time":3318,"open":3319,"high":3292,"low":3320,"close":2143},"2024-05-01",99.33,96.6,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3240},"2024-04-30",102.86,104.61,101.88,{"symbol":5,"time":3327,"open":2972,"high":3328,"low":2849,"close":2253},"2024-04-29",104.81,{"symbol":5,"time":3330,"open":3331,"high":2971,"low":3331,"close":2993},"2024-04-26",101.51,{"symbol":5,"time":3333,"open":3040,"high":2972,"low":2853,"close":3334},"2024-04-25",100.58,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-24",100.57,101.85,98.4,100.72,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-23",95.96,99.64,95.17,98.8,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-22",93.36,96.54,91.93,95.58,{"symbol":5,"time":3354,"open":3355,"high":3004,"low":3356,"close":3357},"2024-04-19",94.3,91.09,92.81,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-18",96.2,96.45,94.22,95.16,{"symbol":5,"time":3365,"open":2890,"high":3050,"low":3366,"close":3367},"2024-04-17",96.1,96.39,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-16",98.41,100.25,97.27,99.85,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-15",99.36,99.7,97.33,97.51,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3339},"2024-04-12",100.46,100.81,97.36,{"symbol":5,"time":3386,"open":3382,"high":3387,"low":3388,"close":3389},"2024-04-11",103.26,99.22,102.48,{"symbol":5,"time":3391,"open":3197,"high":2870,"low":3392,"close":3393},"2024-04-10",98.92,99.46,{"symbol":5,"time":3395,"open":3194,"high":3396,"low":3397,"close":3398},"2024-04-09",102.89,101.15,102.78,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3204},"2024-04-08",101.29,101.99,99.91,{"symbol":5,"time":3405,"open":3406,"high":2089,"low":3407,"close":3289},"2024-04-05",98.35,98,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-04",102.77,104.59,98.43,98.56,{"symbol":5,"time":3415,"open":3021,"high":3416,"low":3417,"close":3248},"2024-04-03",101.76,98.1,{"symbol":5,"time":3419,"open":3420,"high":2088,"low":3421,"close":3422},"2024-04-02",96.34,95.85,99.08,{"symbol":5,"time":3424,"open":3425,"high":3315,"low":3343,"close":3426},"2024-04-01",96.24,97.62,{"symbol":5,"time":3428,"open":3429,"high":3421,"low":3430,"close":3431},"2024-03-28",95.42,93.16,95.64,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-27",96.12,96.25,94.58,95.54,{"symbol":5,"time":3439,"open":3440,"high":2090,"low":3441,"close":3442},"2024-03-26",97.8,94.34,94.94,{"symbol":5,"time":3444,"open":2895,"high":3445,"low":3446,"close":3447},"2024-03-25",97.93,95.15,96.81,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-03-22",98.04,98.68,97.2,98.07,{"symbol":5,"time":3455,"open":2897,"high":3370,"low":3456,"close":3457},"2024-03-21",95.51,98.28,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-20",91.35,94.65,90.36,94.25,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-19",90.34,91.13,88.32,91,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-18",90.86,91.71,90.06,91.08,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-15",88.88,90.42,88.18,89.49,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-03-14",90.58,91.59,88.93,89.93,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3460},"2024-03-13",91.81,93.27,90.64,{"symbol":5,"time":3494,"open":3491,"high":3495,"low":2138,"close":3496},"2024-03-12",93.83,93.26,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-03-11",92.05,93.23,91.53,92.85,{"symbol":5,"time":3504,"open":3505,"high":3505,"low":3506,"close":3507},"2024-03-08",99.21,93.31,93.48,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":2992},"2024-03-07",95.06,98.94,94.45,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":2084},"2024-03-06",92.25,95.97,91.91,{"symbol":5,"time":3519,"open":3500,"high":3520,"low":3462,"close":3521},"2024-03-05",93.59,90.9,{"symbol":5,"time":3523,"open":3524,"high":2101,"low":3525,"close":3526},"2024-03-04",93.64,92.86,94.05,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-01",89.29,93.63,89,92.68,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-02-29",87.18,88.53,85.63,88.33,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-02-28",85,86.38,84.22,86.09,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-27",87.88,88.2,85.75,85.82,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-26",86.89,88.03,86.88,87.73,{"symbol":5,"time":3558,"open":3559,"high":3559,"low":3560,"close":3561},"2024-02-23",87.82,86.05,86.53,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-02-22",86.41,88.06,85.65,87.52,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-21",82.94,84.79,82.36,84.74,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-02-20",84.16,84.77,82.88,83.75,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3537},"2024-02-16",86.12,86.27,83.6,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-15",86.3,87.22,85.25,86.21,{"symbol":5,"time":3592,"open":3537,"high":3593,"low":3594,"close":3595},"2024-02-14",86.19,84.88,85.9,{"symbol":5,"time":3597,"open":3598,"high":3573,"low":3599,"close":3600},"2024-02-13",81.98,81.14,84.21,{"symbol":5,"time":3602,"open":3600,"high":3603,"low":3604,"close":3605},"2024-02-12",85.86,83.4,85.03,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-09",82.37,83.69,81.94,83.61,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-08",81.27,83.29,80.41,82.45,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-07",80.34,81.87,79.53,80.82,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-02-06",81.21,81.24,79.25,79.92,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3632,"close":3614},"2024-02-05",80.27,82.21,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-02",83.06,83.59,80.16,80.26,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-02-01",84.53,86.34,81.02,84.04,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-31",87.24,88.22,85.41,86.23,{"symbol":5,"time":3653,"open":3654,"high":2111,"low":3655,"close":3656},"2024-01-30",88.84,87.65,88.08,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3660},"2024-01-29",87.51,89.6,87.16,{"symbol":5,"time":3663,"open":3664,"high":3664,"low":3665,"close":3666},"2024-01-26",89.17,87.03,87.37,{"symbol":5,"time":3668,"open":3517,"high":3517,"low":3669,"close":3670},"2024-01-25",89.4,89.68,{"symbol":5,"time":3672,"open":3008,"high":3008,"low":3673,"close":3674},"2024-01-24",89.75,89.83,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3485,"close":3679},"2024-01-23",93.15,93.38,91.67,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-22",91.56,92.93,91.02,92.52,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-19",90.28,90.54,88.02,90.31,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3478},"2024-01-18",87.43,89.14,87.2,{"symbol":5,"time":3698,"open":3541,"high":3699,"low":3700,"close":3701},"2024-01-17",85.2,83.76,85.07,{"symbol":5,"time":3703,"open":3704,"high":3651,"low":3704,"close":3705},"2024-01-16",84.23,86.17,{"symbol":5,"time":3707,"open":3642,"high":3708,"low":3709,"close":3710},"2024-01-12",84.92,82.72,84.25,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-11",83.68,84.35,82.04,83.71,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-10",83.36,84.27,81.65,84.08,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-09",83.1,84.49,83.05,83.64,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3731,"close":3733},"2024-01-08",82.25,84.75,84.66,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-05",82.53,83.49,81.33,81.83,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-04",83.58,83.85,81.76,82.75,{"symbol":5,"time":3747,"open":3748,"high":3748,"low":3749,"close":3750},"2024-01-03",89.13,84.44,85.72,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3688},"2024-01-02",91.95,92.28,88.96,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-12-29",94.33,94.54,92.79,92.95,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-12-28",95.21,95.69,94.06,94.46,{"symbol":5,"time":3769,"open":3456,"high":3770,"low":3771,"close":3772},"2023-12-27",95.75,94.56,95.3,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3775,"close":3456},"2023-12-26",94.52,96.09,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-12-22",94.42,95.18,93.86,94.36,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3526},"2023-12-21",92.94,94.15,92.73,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-12-20",93,94.66,91.6,91.65,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-19",93.44,94.73,92.98,94.02,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-18",92.8,93.17,90.56,92.99,{"symbol":5,"time":3807,"open":2154,"high":3808,"low":3809,"close":3810},"2023-12-15",94.41,92.06,92.89,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-12-14",90.97,93.46,89.97,92.09,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-12-13",87.96,90.48,87.41,89.94,{"symbol":5,"time":3824,"open":3821,"high":3825,"low":3826,"close":3827},"2023-12-12",88.19,86.43,88.13,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3830,"close":3832},"2023-12-11",86.73,88.14,87.7,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3542},"2023-12-08",84.54,87.01,83.63,{"symbol":5,"time":3839,"open":3594,"high":3840,"low":3576,"close":3841},"2023-12-07",85.73,84.81,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-12-06",85.92,86.97,84.09,84.17,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-12-05",84.62,85.05,83.57,84.86,{"symbol":5,"time":3855,"open":3594,"high":3856,"low":3857,"close":3858},"2023-12-04",85.95,84.34,85.1,{"symbol":5,"time":3860,"open":3637,"high":3861,"low":3862,"close":3650},"2023-12-01",85.66,83.42,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-30",83.89,84.12,82.13,83.98,{"symbol":5,"time":3870,"open":3726,"high":3589,"low":3871,"close":3872},"2023-11-29",83.15,83.53,{"symbol":5,"time":3874,"open":3875,"high":3875,"low":3876,"close":3570},"2023-11-28",83.97,81.92,{"symbol":5,"time":3878,"open":3743,"high":3879,"low":3880,"close":3881},"2023-11-27",84.82,81.36,84.67,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3885},"2023-11-24",83.93,84.38,83.52,{"symbol":5,"time":3888,"open":3615,"high":3889,"low":3709,"close":3890},"2023-11-22",84.42,84.2,{"symbol":5,"time":3892,"open":3893,"high":3611,"low":3894,"close":3895},"2023-11-21",83.27,81.89,82.79,{"symbol":5,"time":3897,"open":3727,"high":3850,"low":3898,"close":3899},"2023-11-20",79.51,84.03,{"symbol":5,"time":3901,"open":3902,"high":3871,"low":3903,"close":3904},"2023-11-17",81.11,80.92,83.09,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-16",81.15,81.99,80.62,81.07,{"symbol":5,"time":3912,"open":3867,"high":3737,"low":3913,"close":3914},"2023-11-15",81.06,81.91,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-14",80.04,83.08,79.71,81.93,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-13",76.44,78.55,75.15,78.33,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-10",73.05,77.24,72.56,77.1,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-09",73.82,77.64,72.15,72.41,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-11-08",73.8,74.35,72.39,73.01,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-11-07",73.74,74.53,73.29,73.92,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-06",75,75.37,73.12,73.73,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-03",73.53,75.61,73.23,75.04,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-11-02",71.98,73.31,71.01,72.75,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-01",70.6,71.12,69.51,70.61,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-31",69.89,71.03,68.58,70.54,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-30",71.3,71.56,69.7,70.24,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-27",71.63,72.12,70.18,72,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-26",72.52,72.88,70.55,70.82,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-25",73.72,74.45,72.03,72.11,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-24",74.09,75.56,73.59,74.96,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-23",75.03,75.1,73.52,73.68,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-20",76.78,77.31,75.33,75.34,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-19",78.8,78.94,76.55,76.66,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-18",77.78,79.33,77.08,78.31,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-17",78.85,79.85,75.81,79.3,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-16",79.91,81.42,79.9,80.21,{"symbol":5,"time":4048,"open":4049,"high":3728,"low":4050,"close":4051},"2023-10-13",83.28,79.44,79.68,{"symbol":5,"time":4053,"open":4054,"high":3604,"low":4055,"close":4056},"2023-10-12",83.17,81.23,82.69,{"symbol":5,"time":4058,"open":4059,"high":3604,"low":4060,"close":3904},"2023-10-11",82.95,82.43,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-10",82.74,84.06,82.51,82.71,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-10-09",80.53,82.24,79.69,82.16,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-06",78.46,82.73,77.76,81.7,{"symbol":5,"time":4080,"open":4081,"high":4081,"low":4082,"close":4025},"2023-10-05",81.35,78.69,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":3910},"2023-10-04",80.89,81.95,80.49,{"symbol":5,"time":4089,"open":4081,"high":4090,"low":4043,"close":4091},"2023-10-03",82.28,80.56,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-02",81,82.66,80.55,81.74,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-09-29",82.42,83.24,81.3,81.58,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-09-28",80.58,83.77,79.74,82.15,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-09-27",79.13,81.46,79.1,80.52,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-09-26",78.12,78.71,77.77,78.32,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-09-25",77.74,79.34,77.35,78.83,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-09-22",77.2,79.06,77.11,77.89,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-09-21",76.6,77.25,75.95,76.64,[4141,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4211,4216,4221,4226,4231,4236,4241,4244,4249,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4407,4412,4416,4421,4426,4430,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4493,4498,4503,4507,4512,4517,4521,4526,4531,4536,4541,4546,4551,4556,4560,4565,4570,4575,4579,4583,4588,4593,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4880,4885,4890,4895,4900,4905,4910,4915,4919,4924,4928,4933,4938,4943,4948,4953,4958,4962,4965,4970,4975,4979,4983,4986,4990,4994,4999,5002,5007,5012,5017,5022,5026,5031,5036,5040,5044,5048,5053,5058,5063,5067,5072,5076,5081,5086,5091,5096,5101,5105,5110,5115,5120,5125,5130,5135,5140,5145,5149,5153,5158,5161,5166,5171,5176,5181,5185,5187,5191,5196,5201,5205,5210,5214,5219,5224,5229,5232,5237,5242,5247,5252,5255,5260,5265,5270,5274,5279,5283,5288,5292,5297,5302,5307,5312,5317,5322,5327,5331,5335,5339,5344,5349,5354,5359,5364,5369,5374,5379,5384,5388,5393,5398,5403,5408,5412],{"symbol":4142,"time":26,"open":4143,"high":4144,"low":4145,"close":4146},"SPY",761.31,762,757.97,761.69,{"symbol":4142,"time":32,"open":4148,"high":4149,"low":4150,"close":4151},763.15,763.57,759.96,762.6,{"symbol":4142,"time":38,"open":4153,"high":4154,"low":4155,"close":4156},759.5,761.67,749.6,754.05,{"symbol":4142,"time":44,"open":4158,"high":4159,"low":4160,"close":4161},760.12,760.35,756.15,757.39,{"symbol":4142,"time":50,"open":4163,"high":4164,"low":4165,"close":4166},759,763.52,757.93,760.88,{"symbol":4142,"time":56,"open":4168,"high":4169,"low":4170,"close":4171},764.72,766.38,763.6,764.29,{"symbol":4142,"time":62,"open":4173,"high":4174,"low":4175,"close":4176},758.03,760.11,756.64,757.83,{"symbol":4142,"time":68,"open":4178,"high":4179,"low":4180,"close":4181},764.08,764.47,760.94,762.4,{"symbol":4142,"time":74,"open":4183,"high":4184,"low":4185,"close":4186},769.07,769.7,765.14,765.96,{"symbol":4142,"time":80,"open":4188,"high":4189,"low":4190,"close":4191},772.01,772.87,769,770.19,{"symbol":4142,"time":86,"open":4193,"high":4194,"low":4195,"close":4196},767.9,774.03,767.45,773.17,{"symbol":4142,"time":92,"open":4198,"high":4199,"low":4200,"close":4201},762.45,766.43,761.73,765.16,{"symbol":4142,"time":97,"open":4203,"high":4204,"low":4205,"close":4206},762.01,764.67,759.48,761.78,{"symbol":4142,"time":103,"open":4208,"high":4209,"low":4168,"close":4210},767.33,768,767.05,{"symbol":4142,"time":109,"open":4212,"high":4213,"low":4214,"close":4215},771.76,775.3,768.31,769.35,{"symbol":4142,"time":114,"open":4217,"high":4218,"low":4219,"close":4220},768.5,772.36,767.16,771.1,{"symbol":4142,"time":120,"open":4222,"high":4223,"low":4224,"close":4225},764.73,767.35,763.93,766.08,{"symbol":4142,"time":126,"open":4227,"high":4228,"low":4229,"close":4230},766.16,766.78,763.05,765.91,{"symbol":4142,"time":132,"open":4232,"high":4233,"low":4234,"close":4235},764.78,765.22,762.08,763.47,{"symbol":4142,"time":138,"open":4237,"high":4238,"low":4239,"close":4240},766.05,767.85,764.17,765.72,{"symbol":4142,"time":143,"open":4186,"high":4242,"low":4243,"close":4151},768.15,762.04,{"symbol":4142,"time":149,"open":4245,"high":4246,"low":4247,"close":4248},770.36,772.47,768.1,769.06,{"symbol":4142,"time":155,"open":4250,"high":4251,"low":4252,"close":4195},768.7,769.5,766.92,{"symbol":4142,"time":161,"open":4254,"high":4255,"low":4256,"close":4257},776.18,776.78,772.51,772.67,{"symbol":4142,"time":167,"open":4259,"high":4260,"low":4261,"close":4262},778.54,778.8,775.43,776.34,{"symbol":4142,"time":173,"open":4264,"high":4265,"low":4266,"close":4267},774.87,779.37,774.11,777.88,{"symbol":4142,"time":179,"open":4269,"high":4270,"low":4271,"close":4272},774.71,774.9,771.28,772.49,{"symbol":4142,"time":185,"open":4274,"high":4275,"low":4276,"close":4277},774.53,774.61,769.2,770.56,{"symbol":4142,"time":191,"open":4279,"high":4280,"low":4281,"close":4282},772.6,775.05,771.62,773.03,{"symbol":4142,"time":197,"open":4284,"high":4285,"low":4286,"close":4287},771.02,773.92,769.61,773.26,{"symbol":4142,"time":203,"open":4289,"high":4290,"low":4291,"close":4292},770.21,771.82,767.46,768.56,{"symbol":4142,"time":209,"open":4294,"high":4295,"low":4296,"close":4297},775.85,776.85,769.51,769.79,{"symbol":4142,"time":215,"open":4299,"high":4300,"low":4301,"close":4302},760.63,773.41,760.52,771.33,{"symbol":4142,"time":221,"open":4304,"high":4305,"low":4306,"close":4307},749.44,758.58,748.8,757.67,{"symbol":4142,"time":227,"open":4309,"high":4310,"low":4311,"close":4312},744.68,748.9,737.68,747.03,{"symbol":4142,"time":233,"open":4314,"high":4315,"low":4316,"close":4317},736.05,742.45,734.59,741.69,{"symbol":4142,"time":239,"open":4319,"high":4320,"low":4321,"close":4322},739.97,742.68,729.1,729.46,{"symbol":4142,"time":245,"open":4324,"high":4325,"low":4326,"close":4327},739.19,742.79,735.98,740.86,{"symbol":4142,"time":251,"open":4329,"high":4330,"low":4331,"close":4332},744.91,745.53,735.87,739.09,{"symbol":4142,"time":257,"open":4334,"high":4335,"low":4336,"close":4337},738.51,743.72,737.29,738.93,{"symbol":4142,"time":263,"open":4339,"high":4340,"low":4341,"close":4342},739.37,742.56,735.21,738.18,{"symbol":4142,"time":269,"open":4344,"high":4345,"low":4346,"close":4347},746.62,750.02,746.37,747.41,{"symbol":4142,"time":274,"open":4349,"high":4350,"low":4351,"close":4352},746.29,749.04,744.18,748.28,{"symbol":4142,"time":280,"open":4354,"high":4355,"low":4356,"close":4357},747.06,748.73,741.51,742.09,{"symbol":4142,"time":286,"open":4359,"high":4360,"low":4361,"close":4362},742.08,747.29,740.8,743.29,{"symbol":4142,"time":292,"open":4364,"high":4365,"low":4366,"close":4367},752.76,754.57,747.88,750.72,{"symbol":4142,"time":298,"open":4369,"high":4370,"low":4371,"close":4372},754.24,755.58,750.2,754.81,{"symbol":4142,"time":304,"open":4374,"high":4375,"low":4376,"close":4377},750.91,753.34,748.66,751.83,{"symbol":4142,"time":310,"open":4379,"high":4380,"low":4381,"close":4382},752.47,753.91,748,749.17,{"symbol":4142,"time":316,"open":4384,"high":4385,"low":4386,"close":4387},752.05,755.42,748.1,754.95,{"symbol":4142,"time":322,"open":4389,"high":4390,"low":4391,"close":4392},747.35,751.97,745.59,751.71,{"symbol":4142,"time":328,"open":4394,"high":4395,"low":4396,"close":4397},743.16,746.15,739.51,745.4,{"symbol":4142,"time":334,"open":4399,"high":4400,"low":4401,"close":4402},750.22,750.96,745.21,747.71,{"symbol":4142,"time":340,"open":4404,"high":4405,"low":4347,"close":4406},748.74,752.41,751.28,{"symbol":4142,"time":346,"open":4408,"high":4409,"low":4410,"close":4411},747.4,751.31,740.03,744.78,{"symbol":4142,"time":352,"open":4413,"high":4304,"low":4414,"close":4415},745,742.38,745.76,{"symbol":4142,"time":358,"open":4417,"high":4418,"low":4419,"close":4420},741.29,748.02,740.89,746.77,{"symbol":4142,"time":364,"open":4422,"high":4423,"low":4424,"close":4425},736.53,741.56,732.09,741,{"symbol":4142,"time":370,"open":4427,"high":4422,"low":4428,"close":4429},728.95,716.58,728.99,{"symbol":4142,"time":376,"open":4431,"high":4339,"low":4432,"close":4433},738.91,729.6,734.3,{"symbol":4142,"time":382,"open":4435,"high":4436,"low":4437,"close":4438},735.17,739.95,730.84,733.24,{"symbol":4142,"time":388,"open":4440,"high":4441,"low":4442,"close":4443},733.81,739.63,732.3,733.58,{"symbol":4142,"time":393,"open":4445,"high":4446,"low":4447,"close":4448},747.7,750.18,743.13,744.39,{"symbol":4142,"time":399,"open":4450,"high":4451,"low":4452,"close":4453},747.76,748.23,743.86,746.74,{"symbol":4142,"time":405,"open":4455,"high":4456,"low":4457,"close":4458},751.29,752.15,739.22,740.96,{"symbol":4142,"time":411,"open":4460,"high":4461,"low":4462,"close":4463},754.55,755.44,749.88,750.33,{"symbol":4142,"time":417,"open":4465,"high":4466,"low":4467,"close":4468},751.85,756.68,751.76,754.83,{"symbol":4142,"time":423,"open":4470,"high":4471,"low":4472,"close":4473},740.71,744.44,735.03,741.75,{"symbol":4142,"time":428,"open":4475,"high":4476,"low":4477,"close":4478},728.76,740,724.41,737.76,{"symbol":4142,"time":434,"open":4480,"high":4481,"low":4482,"close":4483},733.39,738.38,725.33,725.43,{"symbol":4142,"time":440,"open":4485,"high":4486,"low":4487,"close":4488},743.63,746.9,722.59,737.05,{"symbol":4142,"time":446,"open":4490,"high":4491,"low":4492,"close":4457},743.36,745.34,738.19,{"symbol":4142,"time":451,"open":4494,"high":4495,"low":4496,"close":4497},752.31,752.82,735.53,737.55,{"symbol":4142,"time":456,"open":4499,"high":4500,"low":4501,"close":4502},752.1,758.31,751.47,757.09,{"symbol":4142,"time":462,"open":4504,"high":4505,"low":4506,"close":4369},758.15,758.8,753.57,{"symbol":4142,"time":467,"open":4508,"high":4509,"low":4510,"close":4511},757.03,760.4,756.75,759.57,{"symbol":4142,"time":473,"open":4513,"high":4514,"low":4515,"close":4516},755.36,760.28,754.69,758.54,{"symbol":4142,"time":479,"open":4518,"high":4519,"low":4515,"close":4520},755.9,758.08,756.48,{"symbol":4142,"time":484,"open":4522,"high":4523,"low":4524,"close":4525},750.25,755.15,749.23,754.6,{"symbol":4142,"time":489,"open":4527,"high":4528,"low":4529,"close":4530},750.88,751.38,748.22,750.46,{"symbol":4142,"time":495,"open":4532,"high":4533,"low":4534,"close":4535},750.01,752.13,748.37,750.59,{"symbol":4142,"time":501,"open":4537,"high":4538,"low":4539,"close":4540},746.24,748.94,744.48,745.64,{"symbol":4142,"time":507,"open":4542,"high":4543,"low":4544,"close":4545},738.64,744.87,737.03,742.72,{"symbol":4142,"time":513,"open":4547,"high":4548,"low":4549,"close":4550},735.71,741.87,733.89,741.25,{"symbol":4142,"time":519,"open":4552,"high":4553,"low":4554,"close":4555},734.78,737.65,731.53,733.73,{"symbol":4142,"time":525,"open":4557,"high":4558,"low":4480,"close":4559},739.83,741.42,738.65,{"symbol":4142,"time":530,"open":4561,"high":4562,"low":4563,"close":4564},741.79,743.46,737.96,739.17,{"symbol":4142,"time":536,"open":4566,"high":4567,"low":4568,"close":4569},743.65,749.53,743.56,748.17,{"symbol":4142,"time":542,"open":4571,"high":4572,"low":4573,"close":4574},738.47,743.91,735.47,742.31,{"symbol":4142,"time":548,"open":4576,"high":4577,"low":4578,"close":4342},736.89,738.84,731.83,{"symbol":4142,"time":554,"open":4580,"high":4581,"low":4580,"close":4582},736.45,740.79,739.3,{"symbol":4142,"time":560,"open":4584,"high":4585,"low":4586,"close":4587},734.93,738.08,734.57,737.62,{"symbol":4142,"time":565,"open":4589,"high":4590,"low":4591,"close":4592},735.05,736.13,729.75,731.58,{"symbol":4142,"time":571,"open":4594,"high":4316,"low":4595,"close":4596},728.16,727.82,733.83,{"symbol":4142,"time":577,"open":4598,"high":4599,"low":4600,"close":4601},721.77,725.04,721.49,723.77,{"symbol":4142,"time":583,"open":4603,"high":4604,"low":4605,"close":4606},720.07,722.12,714.99,718.01,{"symbol":4142,"time":589,"open":4608,"high":4609,"low":4610,"close":4611},721.25,724.87,720.47,720.65,{"symbol":4142,"time":595,"open":4613,"high":4614,"low":4615,"close":4616},714.63,719.79,710.45,718.66,{"symbol":4142,"time":601,"open":4618,"high":4619,"low":4620,"close":4621},711,712.2,708.37,711.58,{"symbol":4142,"time":607,"open":4623,"high":4624,"low":4625,"close":4626},711.82,712.88,709.25,711.69,{"symbol":4142,"time":612,"open":4628,"high":4629,"low":4630,"close":4631},713.17,715.63,712.3,715.17,{"symbol":4142,"time":618,"open":4633,"high":4634,"low":4635,"close":4636},710.75,714.47,709.01,713.94,{"symbol":4142,"time":624,"open":4638,"high":4639,"low":4640,"close":4641},709.5,712.36,702.28,708.45,{"symbol":4142,"time":630,"open":4643,"high":4644,"low":4645,"close":4646},709.15,711.45,708.22,711.21,{"symbol":4142,"time":636,"open":4648,"high":4649,"low":4650,"close":4651},710.28,711.28,702.64,704.08,{"symbol":4142,"time":642,"open":4653,"high":4654,"low":4655,"close":4656},708.78,709.91,706.14,708.72,{"symbol":4142,"time":648,"open":4655,"high":4658,"low":4659,"close":4660},712.39,705.76,710.14,{"symbol":4142,"time":654,"open":4662,"high":4663,"low":4664,"close":4665},701.06,702.78,698.53,701.66,{"symbol":4142,"time":660,"open":4667,"high":4668,"low":4669,"close":4670},695.26,700.28,694.2,699.94,{"symbol":4142,"time":665,"open":4672,"high":4673,"low":4674,"close":4675},687.69,694.58,687.66,694.46,{"symbol":4142,"time":671,"open":4677,"high":4678,"low":4679,"close":4680},677.41,686.3,676.58,686.1,{"symbol":4142,"time":677,"open":4682,"high":4683,"low":4684,"close":4685},681.32,682.03,678.45,679.46,{"symbol":4142,"time":683,"open":4687,"high":4688,"low":4689,"close":4690},674.84,681.16,673.77,679.91,{"symbol":4142,"time":689,"open":4692,"high":4693,"low":4694,"close":4695},676.39,677.08,671.46,676.01,{"symbol":4142,"time":694,"open":4697,"high":4698,"low":4699,"close":4700},656.65,659.61,651.06,659.22,{"symbol":4142,"time":700,"open":4702,"high":4703,"low":4704,"close":4705},655.86,659.72,655.52,658.93,{"symbol":4142,"time":706,"open":4707,"high":4708,"low":4709,"close":4710},646.42,658.2,645.11,655.83,{"symbol":4142,"time":712,"open":4712,"high":4713,"low":4714,"close":4715},653.9,658.52,653,655.24,{"symbol":4142,"time":718,"open":4717,"high":4718,"low":4719,"close":4720},638.94,651.54,637.98,650.34,{"symbol":4142,"time":724,"open":4722,"high":4723,"low":4724,"close":4725},640.11,640.37,629.28,631.97,{"symbol":4142,"time":730,"open":4727,"high":4728,"low":4729,"close":4730},642.5,642.66,633.11,634.09,{"symbol":4142,"time":736,"open":4732,"high":4733,"low":4734,"close":4735},652.06,654.85,644.82,645.09,{"symbol":4142,"time":742,"open":4737,"high":4738,"low":4739,"close":4740},658.67,660.89,654.24,656.82,{"symbol":4142,"time":748,"open":4742,"high":4743,"low":4744,"close":4745},651.32,657.03,649.88,653.18,{"symbol":4142,"time":754,"open":4747,"high":4748,"low":4749,"close":4750},658.07,662.62,653.94,655.38,{"symbol":4142,"time":760,"open":4752,"high":4753,"low":4754,"close":4755},656.51,656.69,644.72,648.57,{"symbol":4142,"time":766,"open":4757,"high":4758,"low":4759,"close":4760},656.97,662.98,655.17,659.8,{"symbol":4142,"time":772,"open":4762,"high":4763,"low":4764,"close":4765},668.36,669.72,661.19,661.43,{"symbol":4142,"time":778,"open":4767,"high":4768,"low":4769,"close":4770},672.39,674.44,669.7,670.79,{"symbol":4142,"time":784,"open":4772,"high":4773,"low":4774,"close":4775},668.38,672.07,667.12,669.03,{"symbol":4142,"time":790,"open":4777,"high":4778,"low":4779,"close":4780},669.27,672.34,661.36,662.29,{"symbol":4142,"time":796,"open":4782,"high":4783,"low":4784,"close":4785},671.16,671.65,665.87,666.06,{"symbol":4142,"time":801,"open":4787,"high":4788,"low":4789,"close":4790},677.58,680.08,673.34,676.33,{"symbol":4142,"time":806,"open":4792,"high":4793,"low":4794,"close":4795},677.72,683.36,674.76,677.18,{"symbol":4142,"time":811,"open":4797,"high":4798,"low":4799,"close":4800},666.39,679.92,662.39,678.27,{"symbol":4142,"time":817,"open":4802,"high":4803,"low":4804,"close":4805},673.41,676.11,669.76,672.38,{"symbol":4142,"time":823,"open":4807,"high":4808,"low":4809,"close":4810},682.08,685.53,675.61,681.31,{"symbol":4142,"time":829,"open":4812,"high":4813,"low":4814,"close":4815},681.63,687.09,679.62,685.13,{"symbol":4142,"time":835,"open":4817,"high":4818,"low":4819,"close":4820},675.06,682.61,669.66,680.33,{"symbol":4142,"time":841,"open":4822,"high":4823,"low":4824,"close":4825},678.7,688.62,678.02,686.38,{"symbol":4142,"time":846,"open":4827,"high":4828,"low":4829,"close":4830},683.09,686.86,681.64,685.99,{"symbol":4142,"time":852,"open":4832,"high":4833,"low":4834,"close":4835},693.28,693.3,684.35,689.3,{"symbol":4142,"time":858,"open":4837,"high":4838,"low":4839,"close":4840},690.18,693.68,690.1,693.15,{"symbol":4142,"time":863,"open":4842,"high":4843,"low":4844,"close":4845},681.9,688.35,680,687.35,{"symbol":4142,"time":868,"open":4847,"high":4848,"low":4849,"close":4850},687.83,690,680.37,682.39,{"symbol":4142,"time":873,"open":4852,"high":4853,"low":4854,"close":4855},682.32,690.06,681.73,689.43,{"symbol":4142,"time":878,"open":4857,"high":4858,"low":4859,"close":4860},683.84,686.18,681.55,684.48,{"symbol":4142,"time":884,"open":4862,"high":4863,"low":4864,"close":4865},684.02,689.15,682.83,686.29,{"symbol":4142,"time":890,"open":4867,"high":4868,"low":4869,"close":4870},680.14,684.94,675.78,682.85,{"symbol":4142,"time":896,"open":4872,"high":4873,"low":4874,"close":4875},681.69,686.28,677.52,681.75,{"symbol":4142,"time":902,"open":4877,"high":4878,"low":4849,"close":4879},694.24,695.35,681.27,{"symbol":4142,"time":908,"open":4881,"high":4882,"low":4883,"close":4884},696.39,697.14,689.18,691.96,{"symbol":4142,"time":914,"open":4886,"high":4887,"low":4888,"close":4889},694.95,696.54,691.66,692.12,{"symbol":4142,"time":920,"open":4891,"high":4892,"low":4893,"close":4894},689.42,695.87,688.34,693.95,{"symbol":4142,"time":926,"open":4896,"high":4897,"low":4898,"close":4899},681.46,692.31,680.85,690.62,{"symbol":4142,"time":932,"open":4901,"high":4902,"low":4903,"close":4904},680.94,683.69,675.79,677.62,{"symbol":4142,"time":938,"open":4906,"high":4907,"low":4908,"close":4909},690.35,691.45,681.76,686.19,{"symbol":4142,"time":944,"open":4911,"high":4912,"low":4913,"close":4914},696.21,696.96,684.03,689.53,{"symbol":4142,"time":950,"open":4916,"high":4917,"low":4891,"close":4918},689.58,696.93,695.41,{"symbol":4142,"time":956,"open":4920,"high":4921,"low":4922,"close":4923},691.79,694.21,687.12,691.97,{"symbol":4142,"time":962,"open":4881,"high":4925,"low":4926,"close":4927},697.06,684.83,694.04,{"symbol":4142,"time":968,"open":4929,"high":4930,"low":4931,"close":4932},697.05,697.84,693.94,695.42,{"symbol":4142,"time":974,"open":4934,"high":4935,"low":4936,"close":4937},694.18,696.53,693.57,695.49,{"symbol":4142,"time":980,"open":4939,"high":4940,"low":4941,"close":4942},690.49,694.13,689.92,692.73,{"symbol":4142,"time":985,"open":4944,"high":4945,"low":4946,"close":4947},688.15,690.96,687.16,689.23,{"symbol":4142,"time":991,"open":4949,"high":4950,"low":4951,"close":4952},689.85,691.13,686.92,688.98,{"symbol":4142,"time":996,"open":4954,"high":4955,"low":4956,"close":4957},679.65,688.74,678.13,685.4,{"symbol":4142,"time":1001,"open":4959,"high":4960,"low":4961,"close":4787},681.49,684.77,676.57,{"symbol":4142,"time":1006,"open":4963,"high":4964,"low":4839,"close":4888},693.66,694.25,{"symbol":4142,"time":1012,"open":4966,"high":4967,"low":4968,"close":4969},694.57,695.45,691.25,692.24,{"symbol":4142,"time":1018,"open":4971,"high":4972,"low":4973,"close":4974},691,691.72,686.04,690.36,{"symbol":4142,"time":1024,"open":4937,"high":4976,"low":4977,"close":4978},696.09,691.35,693.77,{"symbol":4142,"time":1029,"open":4980,"high":4976,"low":4981,"close":4982},690.68,690.63,695.16,{"symbol":4142,"time":1034,"open":4981,"high":4984,"low":4883,"close":4985},695.31,694.07,{"symbol":4142,"time":1040,"open":4987,"high":4899,"low":4988,"close":4989},688.82,687.49,689.51,{"symbol":4142,"time":1046,"open":4991,"high":4992,"low":4993,"close":4916},692.19,693.96,689.32,{"symbol":4142,"time":1052,"open":4995,"high":4996,"low":4997,"close":4998},687.93,692.32,687.78,691.81,{"symbol":4142,"time":1058,"open":5000,"high":4855,"low":4825,"close":5001},686.54,687.72,{"symbol":4142,"time":1064,"open":5003,"high":5004,"low":5005,"close":5006},685.71,686.87,679.82,683.17,{"symbol":4142,"time":1070,"open":5008,"high":5009,"low":5010,"close":5011},687.14,687.36,681.71,681.92,{"symbol":4142,"time":1076,"open":5013,"high":5014,"low":5015,"close":5016},687.45,688.56,686.58,687.01,{"symbol":4142,"time":1081,"open":5018,"high":5019,"low":5020,"close":5021},687.54,689.2,686.07,687.85,{"symbol":4142,"time":1087,"open":5023,"high":4888,"low":5024,"close":5025},690.64,689.27,690.31,{"symbol":4142,"time":1091,"open":5027,"high":5028,"low":5029,"close":5030},687.95,690.83,687.8,690.38,{"symbol":4142,"time":1097,"open":5032,"high":5033,"low":5034,"close":5035},683.92,688.2,683.87,687.96,{"symbol":4142,"time":1103,"open":5037,"high":5038,"low":5039,"close":4926},683.94,685.36,680.59,{"symbol":4142,"time":1109,"open":5041,"high":5042,"low":5043,"close":5039},676.59,681.09,676.47,{"symbol":4142,"time":1115,"open":5045,"high":5046,"low":5047,"close":5043},677.6,680.74,674.9,{"symbol":4142,"time":1120,"open":5049,"high":5050,"low":5051,"close":5052},679.89,680.44,671.2,671.4,{"symbol":4142,"time":1126,"open":5054,"high":5055,"low":5056,"close":5057},679.23,681.08,674.98,678.87,{"symbol":4142,"time":1132,"open":5059,"high":5060,"low":5061,"close":5062},685.74,685.76,679.25,680.73,{"symbol":4142,"time":1138,"open":5064,"high":5065,"low":5066,"close":4908},688.17,688.88,679.17,{"symbol":4142,"time":1144,"open":5068,"high":5069,"low":5070,"close":5071},685.14,689.25,682.17,689.17,{"symbol":4142,"time":1150,"open":5073,"high":5074,"low":4810,"close":5075},682.56,688.97,687.57,{"symbol":4142,"time":1156,"open":5077,"high":5078,"low":5079,"close":5080},683.15,685.39,682.59,683.04,{"symbol":4142,"time":1162,"open":5082,"high":5083,"low":5084,"close":5085},686.59,686.64,681.57,683.63,{"symbol":4142,"time":1168,"open":5087,"high":5088,"low":5089,"close":5090},685.47,688.39,684.58,685.69,{"symbol":4142,"time":1174,"open":5092,"high":5093,"low":5094,"close":5095},685.3,685.37,681.34,684.39,{"symbol":4142,"time":1180,"open":5097,"high":5098,"low":5099,"close":5100},680.57,684.91,679.69,683.89,{"symbol":4142,"time":1186,"open":5011,"high":5102,"low":5103,"close":5104},683.82,679.33,681.53,{"symbol":4142,"time":1192,"open":5106,"high":5107,"low":5108,"close":5109},678.81,682.99,678.74,680.27,{"symbol":4142,"time":1198,"open":5111,"high":5112,"low":5113,"close":5114},680.86,683.67,680.5,683.39,{"symbol":4142,"time":1204,"open":5116,"high":5117,"low":5118,"close":5119},677.63,681.7,676.72,679.68,{"symbol":4142,"time":1210,"open":5121,"high":5122,"low":5123,"close":5124},668.63,676.21,664.48,675.02,{"symbol":4142,"time":1216,"open":5126,"high":5127,"low":5128,"close":5129},662.69,670.06,661.59,668.73,{"symbol":4142,"time":1222,"open":5131,"high":5132,"low":5133,"close":5134},655.05,664.55,650.85,659.03,{"symbol":4142,"time":1228,"open":5136,"high":5137,"low":5138,"close":5139},672.91,675.56,651.89,652.53,{"symbol":4142,"time":1234,"open":5141,"high":5142,"low":5143,"close":5144},660.78,667.34,658.75,662.63,{"symbol":4142,"time":1240,"open":5146,"high":5147,"low":4702,"close":5148},662.1,665.12,660.08,{"symbol":4142,"time":1246,"open":4769,"high":5150,"low":5151,"close":5152},673.71,662.17,665.67,{"symbol":4142,"time":1252,"open":5154,"high":5155,"low":5156,"close":5157},665.38,675.66,663.27,671.93,{"symbol":4142,"time":1258,"open":5113,"high":5111,"low":5159,"close":5160},670.52,672.04,{"symbol":4142,"time":1263,"open":5162,"high":5163,"low":5164,"close":5165},684.79,684.96,680.95,683.38,{"symbol":4142,"time":1269,"open":5167,"high":5168,"low":5169,"close":5170},679.95,683.57,678.73,683,{"symbol":4142,"time":1275,"open":5172,"high":5173,"low":5174,"close":5175},677.24,682.18,675.03,681.44,{"symbol":4142,"time":1281,"open":5177,"high":5178,"low":5179,"close":5180},667.91,671.08,661.21,670.97,{"symbol":4142,"time":1287,"open":5043,"high":5182,"low":5183,"close":5184},677.38,668.72,670.31,{"symbol":4142,"time":1293,"open":5056,"high":5111,"low":5186,"close":4787},674.17,{"symbol":4142,"time":1298,"open":4803,"high":5188,"low":5189,"close":5190},679.96,674.58,675.24,{"symbol":4142,"time":1304,"open":5192,"high":5193,"low":5194,"close":5195},685.67,685.8,679.94,683.34,{"symbol":4142,"time":1310,"open":5197,"high":5198,"low":5199,"close":5200},685.04,685.08,679.24,682.06,{"symbol":4142,"time":1315,"open":5202,"high":5203,"low":5204,"close":5204},683.9,685.94,679.83,{"symbol":4142,"time":1321,"open":5206,"high":5207,"low":5208,"close":5209},688.72,689.7,682.87,687.39,{"symbol":4142,"time":1327,"open":5211,"high":5212,"low":4926,"close":5213},687.05,688.91,687.06,{"symbol":4142,"time":1333,"open":5215,"high":5216,"low":5217,"close":5218},682.73,685.54,682.12,685.24,{"symbol":4142,"time":1339,"open":5220,"high":5221,"low":5222,"close":5223},676.46,678.47,675.65,677.25,{"symbol":4142,"time":1345,"open":5225,"high":5226,"low":5227,"close":5228},668.12,672.71,667.8,671.76,{"symbol":4142,"time":1350,"open":5230,"high":5230,"low":5231,"close":5227},672,663.3,{"symbol":4142,"time":1356,"open":5233,"high":5234,"low":5235,"close":5236},671.44,672.99,669.98,671.29,{"symbol":4142,"time":1362,"open":5238,"high":5239,"low":5240,"close":5241},667.32,672.21,667.27,671.3,{"symbol":4142,"time":1368,"open":5243,"high":5244,"low":5245,"close":5246},659.5,665.76,658.14,664.39,{"symbol":4142,"time":1373,"open":5248,"high":5249,"low":5250,"close":5251},666.82,668.71,657.11,660.64,{"symbol":4142,"time":1379,"open":5248,"high":5253,"low":4705,"close":5254},670.23,665.17,{"symbol":4142,"time":1385,"open":5256,"high":5257,"low":5258,"close":5259},657.17,665.83,653.17,662.23,{"symbol":4142,"time":1391,"open":5261,"high":5262,"low":5263,"close":5264},660.65,665.13,659.77,663.04,{"symbol":4142,"time":1397,"open":5266,"high":5267,"low":5268,"close":5269},672.13,673.95,652.84,653.02,{"symbol":4142,"time":1403,"open":5271,"high":5272,"low":5273,"close":4782},673.53,673.94,669.21,{"symbol":4142,"time":1408,"open":5275,"high":5276,"low":5277,"close":5278},670.25,673.21,669.42,673.11,{"symbol":4142,"time":1414,"open":5280,"high":5234,"low":5281,"close":5282},672.54,667.67,669.12,{"symbol":4142,"time":1419,"open":5284,"high":5285,"low":5286,"close":5287},671.62,672.51,669.46,671.61,{"symbol":4142,"time":1425,"open":5289,"high":5290,"low":5291,"close":5273},669.99,672.68,668.16,{"symbol":4142,"time":1431,"open":5293,"high":5294,"low":5295,"close":5296},670.45,670.57,666.78,669.22,{"symbol":4142,"time":1437,"open":5298,"high":5299,"low":5300,"close":5301},663.17,669.37,663.06,668.45,{"symbol":4142,"time":1443,"open":5303,"high":5304,"low":5305,"close":5306},662.93,666.65,661.61,666.18,{"symbol":4142,"time":1449,"open":5308,"high":5309,"low":5310,"close":5311},664.36,665.28,661.86,663.68,{"symbol":4142,"time":1455,"open":5313,"high":5314,"low":5315,"close":5316},659.51,662.37,657.88,661.82,{"symbol":4142,"time":1461,"open":5318,"high":5319,"low":5320,"close":5321},657.94,659.41,654.41,658.05,{"symbol":4142,"time":1467,"open":5323,"high":5324,"low":5325,"close":5326},664.51,664.61,659.67,661.1,{"symbol":4142,"time":1472,"open":5328,"high":5142,"low":5329,"close":5330},666.72,661.98,663.21,{"symbol":4142,"time":1478,"open":5332,"high":5333,"low":5151,"close":5334},662.2,667.29,666.84,{"symbol":4142,"time":1484,"open":5336,"high":5132,"low":5337,"close":5338},662.33,660.37,663.7,{"symbol":4142,"time":1490,"open":5340,"high":5341,"low":5342,"close":5343},661.89,664.89,660.27,662.26,{"symbol":4142,"time":1496,"open":5345,"high":5346,"low":5347,"close":5348},660.01,661.72,654.3,659.18,{"symbol":4142,"time":1502,"open":5350,"high":5351,"low":5352,"close":5353},661.47,661.78,659.21,660,{"symbol":4142,"time":1507,"open":5355,"high":5356,"low":5357,"close":5358},659.64,661.04,659.34,660.91,{"symbol":4142,"time":1512,"open":5360,"high":5361,"low":5362,"close":5363},657.6,659.11,656.9,657.41,{"symbol":4142,"time":1517,"open":5365,"high":5366,"low":5367,"close":5368},654.18,658.33,653.59,657.63,{"symbol":4142,"time":1522,"open":5370,"high":5371,"low":5372,"close":5373},653.62,654.55,650.63,652.21,{"symbol":4142,"time":1528,"open":5375,"high":5376,"low":5377,"close":5378},648.97,650.86,647.22,650.33,{"symbol":4142,"time":1534,"open":5380,"high":5381,"low":5382,"close":5383},648.62,649.84,647.23,648.83,{"symbol":4142,"time":1540,"open":5385,"high":5373,"low":5386,"close":5387},651.48,643.33,647.24,{"symbol":4142,"time":1546,"open":5389,"high":5390,"low":5391,"close":5392},644.42,649.15,643.51,649.12,{"symbol":4142,"time":1552,"open":5394,"high":5395,"low":5396,"close":5397},642.67,644.21,640.46,643.74,{"symbol":4142,"time":1558,"open":5399,"high":5400,"low":5401,"close":5402},637.5,640.49,634.92,640.27,{"symbol":4142,"time":1564,"open":5404,"high":5405,"low":5406,"close":5407},647.47,647.84,643.14,645.05,{"symbol":4142,"time":1570,"open":5387,"high":5409,"low":5410,"close":5411},649.48,645.34,648.92,{"symbol":4142,"time":1576,"open":5413,"high":5414,"low":5389,"close":5415},644.57,647.37,646.63,[5417,5421,5425,5427,5429,5431,5433,5435,5437,5440,5442,5444,5446,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5494,5496,5497,5498,5500,5502,5504,5506,5508,5510,5511,5513,5515,5517],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5420},"BULLISH","MACD","2026-09-18 00:00:00",{"time":50,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5424},"False","BEARISH","2026-09-14 00:00:00",{"time":50,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5424},"CCI",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5428},"2026-09-08 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5430,"datetime":5428},"RSI",{"time":138,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5432},"2026-08-21 00:00:00",{"time":155,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5434},"2026-08-18 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5426,"datetime":5436},"2026-08-07 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5438,"datetime":5439},"ADX","2026-08-06 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5441},"2026-08-04 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5430,"datetime":5443},"2026-07-14 00:00:00",{"time":310,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":19,"datetime":5445},"2026-07-13 00:00:00",{"time":346,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5447,"datetime":5448},"BollingerBands","2026-07-02 00:00:00",{"time":451,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5450},"2026-06-05 00:00:00",{"time":456,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5438,"datetime":5452},"2026-06-04 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5438,"datetime":5454},"2026-06-02 00:00:00",{"time":473,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5438,"datetime":5456},"2026-06-01 00:00:00",{"time":479,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5458},"2026-05-29 00:00:00",{"time":583,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5460},"2026-05-04 00:00:00",{"time":601,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5462},"2026-04-29 00:00:00",{"time":607,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5464},"2026-04-28 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":19,"datetime":5466},"2026-04-14 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5447,"datetime":5468},"2026-04-10 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5438,"datetime":5470},"2026-04-08 00:00:00",{"time":700,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5426,"datetime":5472},"2026-04-06 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5474},"2026-04-02 00:00:00",{"time":724,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5476},"2026-03-30 00:00:00",{"time":742,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":19,"datetime":5478},"2026-03-25 00:00:00",{"time":748,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5480},"2026-03-24 00:00:00",{"time":811,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5430,"datetime":5482},"2026-03-09 00:00:00",{"time":817,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5447,"datetime":5484},"2026-03-06 00:00:00",{"time":823,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5486},"2026-03-05 00:00:00",{"time":873,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5488},"2026-02-20 00:00:00",{"time":896,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5490},"2026-02-13 00:00:00",{"time":938,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5438,"datetime":5492},"2026-02-04 00:00:00",{"time":938,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5492},{"time":1029,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5438,"datetime":5495},"2026-01-12 00:00:00",{"time":1029,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5426,"datetime":5495},{"time":1029,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5495},{"time":1046,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5499},"2026-01-07 00:00:00",{"time":1115,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5438,"datetime":5501},"2025-12-18 00:00:00",{"time":1138,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5503},"2025-12-12 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5505},"2025-12-01 00:00:00",{"time":1240,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":5419,"datetime":5507},"2025-11-18 00:00:00",{"time":1379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5447,"datetime":5509},"2025-10-15 00:00:00",{"time":1379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5426,"datetime":5509},{"time":1385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":19,"datetime":5512},"2025-10-14 00:00:00",{"time":1397,"symbol":5,"current_signal":5422,"signal_change":23,"signal_type":5423,"trading_system":19,"datetime":5514},"2025-10-10 00:00:00",{"time":1403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":19,"datetime":5516},"2025-10-09 00:00:00",{"time":1419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5418,"trading_system":5419,"datetime":5518},"2025-10-06 00:00:00",[5520,5526,5532,5537,5542,5547,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5649,5654,5659,5664,5668,5673,5678,5684,5689,5695,5700,5706,5712,5717,5723,5729,5734,5740,5746,5752,5758,5764,5770,5775,5781,5786,5792,5798,5803,5809,5815],{"symbol":5,"form":5521,"filingdate":811,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"8-K","mtsi-20260305.htm","0001493594-26-000021","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000021/mtsi-20260305.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000021/0001493594-26-000021-index.htm",{"symbol":5,"form":5527,"filingdate":932,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"10-Q","mtsi-20260102.htm","0001493594-26-000019","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000019/mtsi-20260102.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000019/0001493594-26-000019-index.htm",{"symbol":5,"form":5521,"filingdate":932,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"mtsi-20260205.htm","0001493594-26-000016","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000016/mtsi-20260205.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000016/0001493594-26-000016-index.htm",{"symbol":5,"form":5521,"filingdate":1029,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"mtsi-20260112.htm","0001493594-26-000002","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000002/mtsi-20260112.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000002/0001493594-26-000002-index.htm",{"symbol":5,"form":5521,"filingdate":1210,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"mtsi-20251125.htm","0001493594-25-000057","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000057/mtsi-20251125.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000057/0001493594-25-000057-index.htm",{"symbol":5,"form":5548,"filingdate":1252,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"10-K","mtsi-20251003.htm","0001493594-25-000054","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000054/mtsi-20251003.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000054/0001493594-25-000054-index.htm",{"symbol":5,"form":5521,"filingdate":1287,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"mtsi-20251106.htm","0001493594-25-000049","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000049/mtsi-20251106.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000049/0001493594-25-000049-index.htm",{"symbol":5,"form":5521,"filingdate":1650,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"mtsi-20250804.htm","0001493594-25-000042","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000042/mtsi-20250804.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000042/0001493594-25-000042-index.htm",{"symbol":5,"form":5527,"filingdate":1656,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"mtsi-20250704.htm","0001493594-25-000038","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000038/mtsi-20250704.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000038/0001493594-25-000038-index.htm",{"symbol":5,"form":5521,"filingdate":1656,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"mtsi-20250807.htm","0001493594-25-000036","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000036/mtsi-20250807.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000036/0001493594-25-000036-index.htm",{"symbol":5,"form":5521,"filingdate":1992,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"mtsi-20250508.htm","0001493594-25-000027","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000027/mtsi-20250508.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000027/0001493594-25-000027-index.htm",{"symbol":5,"form":5527,"filingdate":1992,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"mtsi-20250404.htm","0001493594-25-000029","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000029/mtsi-20250404.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000029/0001493594-25-000029-index.htm",{"symbol":5,"form":5521,"filingdate":2234,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"mtsi-20250306.htm","0001493594-25-000023","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000023/mtsi-20250306.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000023/0001493594-25-000023-index.htm",{"symbol":5,"form":5527,"filingdate":2346,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"mtsi-20250103.htm","0001493594-25-000020","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000020/mtsi-20250103.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000020/0001493594-25-000020-index.htm",{"symbol":5,"form":5521,"filingdate":2346,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"mtsi-20250206.htm","0001493594-25-000018","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000018/mtsi-20250206.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000018/0001493594-25-000018-index.htm",{"symbol":5,"form":5521,"filingdate":2497,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"mtsi-20241219.htm","0001493594-24-000065","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000065/mtsi-20241219.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000065/0001493594-24-000065-index.htm",{"symbol":5,"form":5521,"filingdate":2520,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"mtsi-20241212.htm","0001493594-24-000063","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000063/mtsi-20241212.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000063/0001493594-24-000063-index.htm",{"symbol":5,"form":5548,"filingdate":2630,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"mtsi-20240927.htm","0001493594-24-000060","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000060/mtsi-20240927.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000060/0001493594-24-000060-index.htm",{"symbol":5,"form":5521,"filingdate":2645,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"mtsi-20241107.htm","0001493594-24-000056","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000056/mtsi-20241107.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000056/0001493594-24-000056-index.htm",{"symbol":5,"form":5527,"filingdate":3018,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"mtsi-20240628.htm","0001493594-24-000052","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000052/mtsi-20240628.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000052/0001493594-24-000052-index.htm",{"symbol":5,"form":5521,"filingdate":3018,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"mtsi-20240801.htm","0001493594-24-000050","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000050/mtsi-20240801.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000050/0001493594-24-000050-index.htm",{"symbol":5,"form":5527,"filingdate":3314,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"mtsi-20240329.htm","0001493594-24-000040","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000040/mtsi-20240329.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000040/0001493594-24-000040-index.htm",{"symbol":5,"form":5521,"filingdate":3314,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"mtsi-20240502.htm","0001493594-24-000037","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000037/mtsi-20240502.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000037/0001493594-24-000037-index.htm",{"symbol":5,"form":5521,"filingdate":3489,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"mtsi-20240307.htm","0001493594-24-000034","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000034/mtsi-20240307.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000034/0001493594-24-000034-index.htm",{"symbol":5,"form":5644,"filingdate":3635,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"8-K/A","mtsi-20231202.htm","0001493594-24-000031","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000031/mtsi-20231202.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000031/0001493594-24-000031-index.htm",{"symbol":5,"form":5527,"filingdate":3641,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"mtsi-20231229.htm","0001493594-24-000028","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000028/mtsi-20231229.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000028/0001493594-24-000028-index.htm",{"symbol":5,"form":5521,"filingdate":3641,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"mtsi-20240201.htm","0001493594-24-000024","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000024/mtsi-20240201.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000024/0001493594-24-000024-index.htm",{"symbol":5,"form":5521,"filingdate":3741,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"mtsi-20240104.htm","0001493594-24-000003","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000003/mtsi-20240104.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000003/0001493594-24-000003-index.htm",{"symbol":5,"form":5521,"filingdate":3855,"primarydocument":5645,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"0001493594-23-000086","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000086/mtsi-20231202.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000086/0001493594-23-000086-index.htm",{"symbol":5,"form":5548,"filingdate":3922,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"mtsi-20230929.htm","0001493594-23-000081","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000081/mtsi-20230929.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000081/0001493594-23-000081-index.htm",{"symbol":5,"form":5521,"filingdate":3934,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"mtsi-20231109.htm","0001493594-23-000076","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000076/mtsi-20231109.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000076/0001493594-23-000076-index.htm",{"symbol":5,"form":5644,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2023-08-29","mtsi-20230822.htm","0001493594-23-000070","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000070/mtsi-20230822.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000070/0001493594-23-000070-index.htm",{"symbol":5,"form":5521,"filingdate":5685,"primarydocument":5680,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2023-08-22","0001493594-23-000060","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000060/mtsi-20230822.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000060/0001493594-23-000060-index.htm",{"symbol":5,"form":5521,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2023-08-03","mtsi-20230803.htm","0001493594-23-000055","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000055/mtsi-20230803.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000055/0001493594-23-000055-index.htm",{"symbol":5,"form":5527,"filingdate":5690,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"mtsi-20230630.htm","0001493594-23-000057","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000057/mtsi-20230630.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000057/0001493594-23-000057-index.htm",{"symbol":5,"form":5521,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-05-25","mtsi-20230519.htm","0001493594-23-000049","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000049/mtsi-20230519.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000049/0001493594-23-000049-index.htm",{"symbol":5,"form":5521,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2023-05-04","mtsi-20230504.htm","0001493594-23-000043","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000043/mtsi-20230504.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000043/0001493594-23-000043-index.htm",{"symbol":5,"form":5527,"filingdate":5707,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"mtsi-20230331.htm","0001493594-23-000046","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000046/mtsi-20230331.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000046/0001493594-23-000046-index.htm",{"symbol":5,"form":5521,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2023-03-07","mtsi-20230302.htm","0001493594-23-000039","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000039/mtsi-20230302.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000039/0001493594-23-000039-index.htm",{"symbol":5,"form":5521,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2023-02-02","mtsi-20230202.htm","0001493594-23-000032","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000032/mtsi-20230202.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000032/0001493594-23-000032-index.htm",{"symbol":5,"form":5527,"filingdate":5724,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"mtsi-20221230.htm","0001493594-23-000035","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000035/mtsi-20221230.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000035/0001493594-23-000035-index.htm",{"symbol":5,"form":5521,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-01-25","mtsi-20230119.htm","0001493594-23-000026","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000026/mtsi-20230119.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000026/0001493594-23-000026-index.htm",{"symbol":5,"form":5521,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-01-06","mtsi-20230103.htm","0001493594-23-000008","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000008/mtsi-20230103.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359423000008/0001493594-23-000008-index.htm",{"symbol":5,"form":5548,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-11-14","mtsi-20220930.htm","0001493594-22-000047","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000047/mtsi-20220930.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000047/0001493594-22-000047-index.htm",{"symbol":5,"form":5521,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-11-03","mtsi-20221103.htm","0001493594-22-000044","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000044/mtsi-20221103.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000044/0001493594-22-000044-index.htm",{"symbol":5,"form":5521,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-09-12","mtsi-20220908.htm","0001493594-22-000040","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000040/mtsi-20220908.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000040/0001493594-22-000040-index.htm",{"symbol":5,"form":5527,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-07-28","mtsi-20220701.htm","0001493594-22-000037","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000037/mtsi-20220701.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000037/0001493594-22-000037-index.htm",{"symbol":5,"form":5521,"filingdate":5765,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"mtsi-20220728.htm","0001493594-22-000035","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000035/mtsi-20220728.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000035/0001493594-22-000035-index.htm",{"symbol":5,"form":5521,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-04-28","mtsi-20220428.htm","0001493594-22-000023","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000023/mtsi-20220428.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000023/0001493594-22-000023-index.htm",{"symbol":5,"form":5527,"filingdate":5776,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"mtsi-20220401.htm","0001493594-22-000025","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000025/mtsi-20220401.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000025/0001493594-22-000025-index.htm",{"symbol":5,"form":5521,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-03-08","mtsi-20220303.htm","0001493594-22-000014","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000014/mtsi-20220303.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000014/0001493594-22-000014-index.htm",{"symbol":5,"form":5521,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-01-27","mtsi-20220127.htm","0001493594-22-000009","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000009/mtsi-20220127.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000009/0001493594-22-000009-index.htm",{"symbol":5,"form":5527,"filingdate":5793,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"mtsi-20211231.htm","0001493594-22-000011","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000011/mtsi-20211231.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359422000011/0001493594-22-000011-index.htm",{"symbol":5,"form":5521,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2021-12-27","mtsi-20211223.htm","0001493594-21-000085","https://www.sec.gov/Archives/edgar/data/1493594/000149359421000085/mtsi-20211223.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359421000085/0001493594-21-000085-index.htm",{"symbol":5,"form":5548,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2021-11-15","mtsi-20211001.htm","0001493594-21-000079","https://www.sec.gov/Archives/edgar/data/1493594/000149359421000079/mtsi-20211001.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359421000079/0001493594-21-000079-index.htm",{"symbol":5,"form":5521,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2021-11-04","mtsi-20211104.htm","0001493594-21-000075","https://www.sec.gov/Archives/edgar/data/1493594/000149359421000075/mtsi-20211104.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359421000075/0001493594-21-000075-index.htm",[5822,5841,5855,5867,5877,5887,5902,5913,5925,5936,5947,5958,5970,5987,6003,6014,6022,6034,6048,6072,6083],{"symbol":5,"accessionnumber":5823,"filingdate":203,"sec_url":5824,"tags":5825,"headline":5829,"summary":5830,"sector":5831,"industry":5832,"date_processed":5833,"impact_score":5834,"exhibits":5835,"isLocked":5840},"0001493594-26-000036","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000036/0001493594-26-000036-index.htm",{"events":5826},[5827,5828],"Earnings Beat","General Statement","MACOM Reports Strong Fiscal Q3 2026 Results with Revenue Increase","MACOM Technology Solutions Holdings, Inc. reported its fiscal third quarter 2026 results, showing a significant increase in revenue to $342.2 million, up 35.8% year-over-year and 18.4% sequentially. The company's GAAP net income was $100.7 million, or $1.28 per diluted share, compared to $36.5 million, or $0.48 per diluted share, in the same period last year. Non-GAAP net income was $109.8 million, or $1.40 per diluted share. Management highlighted the strong performance and provided an outlook for the fiscal fourth quarter, expecting revenue between $415 million and $425 million.","Manufacturing","Semiconductors & Related Devices","2026-08-06 11:33:56","MEDIUM",[5836],{"exhibit_number":5837,"htm_reference":5838,"full_url":5839},"EX-99.1","ex99_1earningsreleaseq3fy26.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000036/ex99_1earningsreleaseq3fy26.htm",false,{"symbol":5,"accessionnumber":5842,"filingdate":565,"sec_url":5843,"tags":5844,"headline":5847,"summary":5848,"sector":5831,"industry":5832,"date_processed":5849,"impact_score":5850,"exhibits":5851,"isLocked":5840},"0001493594-26-000024","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000024/0001493594-26-000024-index.htm",{"events":5845},[5827,5828,5846],"Raised Guidance","MACOM Reports Strong Q2 2026 Financial Results","MACOM Technology Solutions Holdings, Inc. reported a 22.5% increase in revenue for the fiscal second quarter of 2026, reaching $289.0 million. The company achieved a gross margin of 56.9% and net income of $46.3 million, or $0.60 per diluted share. Management highlighted the strong first-half results and provided an outlook for the third quarter, expecting revenue between $331 million and $339 million.","2026-05-07 11:32:55","HIGH",[5852],{"exhibit_number":5837,"htm_reference":5853,"full_url":5854},"ex99_1earningsreleaseq2fy26.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000024/ex99_1earningsreleaseq2fy26.htm",{"symbol":5,"accessionnumber":5523,"filingdate":811,"sec_url":5525,"tags":5856,"headline":5863,"summary":5864,"sector":5831,"industry":5832,"date_processed":5865,"impact_score":5834,"exhibits":5866,"isLocked":5840},{"events":5857},[5858,5859,5860,5861,5862],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","MACOM Technology Solutions Holdings, Inc. Announces Voting Results from 2026 Annual Meeting","On March 5, 2026, MACOM Technology Solutions Holdings, Inc. held its Annual Meeting of Stockholders in Chelmsford, Massachusetts. The voting results for the proposals included the election of directors, approval of executive compensation, and ratification of Deloitte & Touche LLP as the independent auditor for the fiscal year ending October 2, 2026.","2026-03-09 20:26:40",[],{"symbol":5,"accessionnumber":5534,"filingdate":932,"sec_url":5536,"tags":5868,"headline":5870,"summary":5871,"sector":5831,"industry":5832,"date_processed":5872,"impact_score":5834,"exhibits":5873,"isLocked":5840},{"events":5869},[5828,5827],"MACOM Reports Strong Fiscal First Quarter 2026 Financial Results","MACOM Technology Solutions Holdings, Inc. announced its financial results for the fiscal first quarter of 2026, reporting a 24.5% increase in revenue to $271.6 million compared to the previous year's fiscal first quarter. The company achieved a 55.9% gross margin, up from 53.7% in the same period last year, and posted a net income of $48.8 million, or $0.64 per diluted share, reversing a loss of $167.5 million, or $2.30 per diluted share, in the prior year's fiscal first quarter. Adjusted non-GAAP results showed even stronger performance, with adjusted net income of $78.2 million, or $1.02 per diluted share. Management's business outlook for the fiscal second quarter anticipates revenue between $281 million and $289 million.","2026-02-05 12:33:44",[5874],{"exhibit_number":5837,"htm_reference":5875,"full_url":5876},"ex99_1earningsreleaseq1fy26.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000016/ex99_1earningsreleaseq1fy26.htm",{"symbol":5,"accessionnumber":5539,"filingdate":1029,"sec_url":5541,"tags":5878,"headline":5880,"summary":5881,"sector":5831,"industry":5832,"date_processed":5882,"impact_score":5834,"exhibits":5883,"isLocked":5840},{"events":5879},[5858],"MACOM Appoints Bryan Ingram to its Board of Directors","MACOM Technology Solutions Holdings, Inc. announced on January 12, 2026, the appointment of Bryan Ingram to its Board of Directors. Ingram, with extensive experience in the semiconductor industry, is expected to bring a broad and diverse perspective to the Board. He will serve until the 2026 annual meeting of stockholders and is expected to be nominated for reelection for a one-year term. Ingram's experience includes serving as a director for several companies and holding executive roles at Broadcom Inc. and Avago Technologies Limited. The appointment aims to strengthen MACOM's leadership position in the market.","2026-01-12 13:32:56",[5884],{"exhibit_number":5837,"htm_reference":5885,"full_url":5886},"a991pressreleasedatedjanua.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359426000002/a991pressreleasedatedjanua.htm",{"symbol":5,"accessionnumber":5544,"filingdate":1210,"sec_url":5546,"tags":5888,"headline":5895,"summary":5896,"sector":5831,"industry":5832,"date_processed":5897,"impact_score":5834,"exhibits":5898,"isLocked":5840},{"5.02":5889,"7.01":5891,"9.01":5893},[5890],"New COO Appointed",[5892],"Regulation FD Disclosure",[5894],"Exhibits Furnished","MACOM Technology Promotes Robert Dennehy to Chief Operating Officer","On November 25, 2025, MACOM Technology Solutions Holdings, Inc. (NASDAQ: MTSS) announced the appointment of Robert Dennehy as its new Chief Operating Officer, effective immediately. Dennehy, who previously held the position of Senior Vice President, Operations since 2013, will oversee global operations, manufacturing, supply chain, and operational strategies. His extensive experience within the company, including serving as Managing Director of its Cork, Ireland subsidiary, positions him to lead MACOM's operational functions. The appointment was also disclosed in a press release furnished as Exhibit 99.1.","2025-11-25 13:32:41",[5899],{"exhibit_number":5837,"htm_reference":5900,"full_url":5901},"a991pressreleasedatednovem.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000057/a991pressreleasedatednovem.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1287,"sec_url":5557,"tags":5903,"headline":5906,"summary":5907,"sector":5831,"industry":5832,"date_processed":5908,"impact_score":5834,"exhibits":5909,"isLocked":5840},{"2.02":5904,"9.01":5905},[5827,5828],[5894],"MACOM Reports Strong Q4 and Fiscal Year 2025 Financial Results","MACOM Technology Solutions Holdings, Inc. reported strong financial results for the fiscal fourth quarter and year ended October 3, 2025, with a significant increase in revenue and adjusted net income. The company's revenue for Q4 was $261.2 million, a 30.1% increase year-over-year, and full-year revenue was $967.3 million, a 32.6% increase. Adjusted net income for Q4 was $71.4 million, or $0.94 per diluted share, and full-year adjusted net income was $263.4 million, or $3.47 per diluted share. The company also provided guidance for the upcoming fiscal first quarter, expecting revenue between $265 million and $273 million.","2025-11-06 12:32:44",[5910],{"exhibit_number":5837,"htm_reference":5911,"full_url":5912},"ex99_1earningsreleaseq4fy25.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000049/ex99_1earningsreleaseq4fy25.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1650,"sec_url":5562,"tags":5914,"headline":5918,"summary":5919,"sector":5831,"industry":5832,"date_processed":5920,"impact_score":5834,"exhibits":5921,"isLocked":5840},{"5.02":5915,"9.01":5917},[5916],"Board Member Departure",[5894],"MACOM Director Susan Ocampo Announces Retirement","MACOM Technology Solutions Holdings, Inc. announced that Director Susan Ocampo will retire from the Board effective August 31, 2025. Susan Ocampo has been a Director since 2010 and her retirement concludes a 15-year tenure. The company expressed gratitude for her contributions to the company's development and values.","2025-08-21 22:45:13",[5922],{"exhibit_number":5837,"htm_reference":5923,"full_url":5924},"a991pressreleasedatedaugus.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000042/a991pressreleasedatedaugus.htm",{"symbol":5,"accessionnumber":5570,"filingdate":1656,"sec_url":5572,"tags":5926,"headline":5929,"summary":5930,"sector":5831,"industry":5832,"date_processed":5931,"impact_score":5850,"exhibits":5932,"isLocked":5840},{"2.02":5927,"9.01":5928},[5827,5846],[5894],"MACOM Reports Strong Fiscal Q3 2025 Financial Results","MACOM Technology Solutions Holdings, Inc. reported strong financial results for its fiscal third quarter ended July 4, 2025. The company reported a 32.3% increase in revenue year-over-year to $252.1 million, with adjusted net income of $68.2 million or $0.90 per diluted share. Gross margin expanded to 57.6%, and adjusted income from operations reached $63.5 million, reflecting robust operational performance. MACOM expects revenue for the fiscal fourth quarter to be between $256 million and $264 million, with adjusted earnings per diluted share expected between $0.91 and $0.95.","2025-08-21 23:20:59",[5933],{"exhibit_number":5837,"htm_reference":5934,"full_url":5935},"ex99_1earningsreleaseq3fy25.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000036/ex99_1earningsreleaseq3fy25.htm",{"symbol":5,"accessionnumber":5575,"filingdate":1992,"sec_url":5577,"tags":5937,"headline":5940,"summary":5941,"sector":5831,"industry":5832,"date_processed":5942,"impact_score":5850,"exhibits":5943,"isLocked":5840},{"2.02":5938,"9.01":5939},[5827,5846],[5894],"MACOM Reports Q2 FY2025 Financial Results","MACOM Technology Solutions Holdings, Inc. reported its financial results for the fiscal second quarter ended April 4, 2025, with notable increases in revenue and adjusted net income compared to the previous year and prior quarter. The company posted a GAAP revenue of $235.9 million, a 30.2% increase year-over-year, and an 8.1% increase sequentially. GAAP net income was $31.7 million, or $0.42 per diluted share, while adjusted net income was $64.3 million, or $0.85 per diluted share. MACOM also provided a business outlook for the fiscal third quarter with expected revenue between $246 million and $254 million.","2025-08-22 22:46:13",[5944],{"exhibit_number":5837,"htm_reference":5945,"full_url":5946},"ex99_1earningsreleaseq2fy25.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000027/ex99_1earningsreleaseq2fy25.htm",{"symbol":5,"accessionnumber":5585,"filingdate":2234,"sec_url":5587,"tags":5948,"headline":5954,"summary":5955,"sector":5831,"industry":5832,"date_processed":5956,"impact_score":5834,"exhibits":5957,"isLocked":5840},{"5.07":5949,"9.01":5952},[5950,5951],"Director Elections Results","Equity Plan Approved",[5953],"No viable tag","MACOM Technology Solutions Holds Successful Annual Meeting with Director Elections and Executive Compensation Approval","On March 6, 2025, MACOM Technology Solutions Holdings, Inc. successfully held its 2025 Annual Meeting of Stockholders. The meeting resulted in the election of all nominated directors and approval of executive compensation for fiscal year 2024 on a non-binding, advisory basis. Stockholders also approved the frequency of future advisory votes on executive compensation, with a majority voting for annual frequency. Additionally, the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending October 3, 2025 was ratified.","2025-08-23 21:02:50",[],{"symbol":5,"accessionnumber":5595,"filingdate":2346,"sec_url":5597,"tags":5959,"headline":5963,"summary":5964,"sector":5831,"industry":5832,"date_processed":5965,"impact_score":5850,"exhibits":5966,"isLocked":5840},{"2.02":5960,"9.01":5962},[5828,5961],"Earnings Miss",[5894],"MACOM Reports Fiscal First Quarter 2025 Financial Results","MACOM Technology Solutions Holdings, Inc. reported a net loss of $167.5 million for the fiscal first quarter ended January 3, 2025, compared to net income of $29.4 million in the previous year's first quarter. The loss was primarily due to a $193.1 million charge related to the extinguishment of debt. Revenue increased by 38.8% year-over-year to $218.1 million, with GAAP gross margin at 53.7% and non-GAAP gross margin at 57.5%. The company expects revenue for the fiscal second quarter to be between $227 million and $233 million.","2025-11-14 23:30:43",[5967],{"exhibit_number":5837,"htm_reference":5968,"full_url":5969},"ex99_1earningsreleaseq1fy25.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359425000018/ex99_1earningsreleaseq1fy25.htm",{"symbol":5,"accessionnumber":5600,"filingdate":2497,"sec_url":5602,"tags":5971,"headline":5979,"summary":5980,"sector":5831,"industry":5832,"date_processed":5981,"impact_score":5834,"exhibits":5982,"isLocked":5840},{"1.01":5972,"2.03":5974,"3.02":5976,"9.01":5978},[5973],"Financial Instrument Agreement",[5975],"New Debt Issued",[5977],"Unregistered Stock Issuance",[5953],"MACOM Technology Solutions Holdings, Inc. Closes Issuance of Convertible Senior Notes and Common Stock","On December 19, 2024, MACOM Technology Solutions Holdings, Inc. completed the issuance of $344.3 million aggregate principal amount of 0.000% convertible senior notes due 2029 and approximately 1.58 million newly-issued shares of common stock. The Notes were issued pursuant to an Indenture dated as of December 19, 2024, and do not bear regular interest. The issuance was made in connection with a previously announced exchange of convertible senior notes due 2026 and a private placement. The net proceeds from the private placement will be used for general corporate purposes.","2025-11-21 23:57:18",[5983],{"exhibit_number":5984,"htm_reference":5985,"full_url":5986},"EX-4.1","exhibit41indenture.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000065/exhibit41indenture.htm",{"symbol":5,"accessionnumber":5605,"filingdate":2520,"sec_url":5607,"tags":5988,"headline":5992,"summary":5993,"sector":5831,"industry":5832,"date_processed":5994,"impact_score":5834,"exhibits":5995,"isLocked":5840},{"8.01":5989,"9.01":5991},[5990],"Convertible Notes Offering",[5894],"MACOM Refinances Convertible Notes with New Zero-Coupon Notes","On December 12, 2024, MACOM Technology Solutions Holdings, Inc. announced the exchange and subscription of its existing 0.25% convertible senior notes due 2026 for new 0% convertible senior notes due 2029. The exchange involves swapping approximately $288.8 million in existing notes for $257.7 million in new notes and issuing approximately $86.6 million in new notes in a private placement. The transactions, expected to close on or about December 19, 2024, aim to restructure the company's debt, offering a conversion premium of 27.5%. The new notes are senior unsecured obligations with specific conversion, redemption, and repurchase provisions. The company expects a neutral impact on its pro forma net leverage, with an increase in cash balance by $61.7 million and debt by $55.5 million after fees and expenses.","2025-11-25 00:00:05",[5996,6000],{"exhibit_number":5997,"htm_reference":5998,"full_url":5999},"EX-10.1","exhibit101formofexchangean.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000063/exhibit101formofexchangean.htm",{"exhibit_number":5837,"htm_reference":6001,"full_url":6002},"exhibit991pressreleaseanno.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000063/exhibit991pressreleaseanno.htm",{"symbol":5,"accessionnumber":5615,"filingdate":2645,"sec_url":5617,"tags":6004,"headline":6007,"summary":6008,"sector":5831,"industry":5832,"date_processed":6009,"impact_score":5834,"exhibits":6010,"isLocked":5840},{"2.02":6005,"9.01":6006},[5827,5828],[5953],"MACOM Technology Solutions Reports Fiscal Q4 and FY 2024 Financial Results","MACOM Technology Solutions Holdings, Inc. reported its financial results for the fiscal fourth quarter and year ended September 27, 2024. For the fourth quarter, revenue was $200.7 million, up 33.5% year-over-year. Non-GAAP net income was $54.2 million, or $0.73 per diluted share, compared to $48.9 million, or $0.66 per diluted share in the previous year. Full-year revenue was $729.6 million, a 12.5% increase, with non-GAAP net income of $188.2 million, or $2.56 per diluted share. The company expects Q1 2025 revenue between $212 million and $218 million with adjusted earnings per share between $0.75 and $0.81.","2025-12-03 23:20:15",[6011],{"exhibit_number":5837,"htm_reference":6012,"full_url":6013},"ex99_1earningsreleaseq4fy24.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000056/ex99_1earningsreleaseq4fy24.htm",{"symbol":5,"accessionnumber":5625,"filingdate":3018,"sec_url":5627,"tags":6015,"headline":6018,"summary":6019,"sector":5831,"industry":5832,"date_processed":6020,"impact_score":5834,"exhibits":6021,"isLocked":5840},{"2.02":6016,"9.01":6017},[5827],[5894],"MACOM Reports Strong Q3 2024 Financial Results","MACOM Technology Solutions Holdings, Inc. reported its fiscal third quarter 2024 financial results on August 1, 2024, with a 28.3% increase in revenue year-over-year and a 5.1% increase sequentially. GAAP net income rose to $19.9 million, or $0.27 per diluted share, compared to $11.9 million, or $0.17 per diluted share, in the previous year fiscal third quarter. Adjusted non-GAAP net income was $48.9 million, or $0.66 per diluted share. The company also provided guidance for the fiscal fourth quarter, expecting revenue between $197 million and $203 million.","2025-08-23 17:18:09",[],{"symbol":5,"accessionnumber":5635,"filingdate":3314,"sec_url":5637,"tags":6023,"headline":6026,"summary":6027,"sector":5831,"industry":5832,"date_processed":6028,"impact_score":6029,"exhibits":6030,"isLocked":5840},{"2.02":6024,"9.01":6025},[5828],[5894],"MACOM Technology Reports Lower-than-Expected Q2 2024 Results","MACOM Technology Solutions Holdings, Inc. reported its fiscal second quarter 2024 financial results on May 2, 2024. The company reported a revenue of $181.2 million, representing a 7.0% increase year-over-year. However, the GAAP gross margin was 52.5%, down from 60.6% in the same period last year, and income from operations was $15.4 million, or 8.5% of revenue, compared to $35.9 million, or 21.2% of revenue, in the previous year's second quarter. Non-GAAP adjusted gross margin was 57.1%, non-GAAP adjusted income from operations was $40.2 million, or 22.2% of revenue. The company expects revenue for the fiscal third quarter to be in the range of $187 million to $193 million, with adjusted gross margin expected to be between 56% and 58%, and adjusted earnings per diluted share between $0.63 and $0.69.","2025-08-22 17:29:15","LOW",[6031],{"exhibit_number":5837,"htm_reference":6032,"full_url":6033},"ex99_1earningsreleaseq2fy24.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000037/ex99_1earningsreleaseq2fy24.htm",{"symbol":5,"accessionnumber":5640,"filingdate":3489,"sec_url":5642,"tags":6035,"headline":6040,"summary":6041,"sector":5831,"industry":5832,"date_processed":6042,"impact_score":5834,"exhibits":6043,"isLocked":5840},{"5.03":6036,"5.07":6038,"9.01":6039},[6037],"Articles of Incorporation Amendment",[5950],[5894],"MACOM Technology Solutions Holdings, Inc. Approves Amendment to Declassify Board and Elects Directors","MACOM Technology Solutions Holdings, Inc. held its 2024 Annual Meeting on March 7, 2024, where shareholders approved an amendment to declassify the board and implement phased annual director elections, elected board members, and ratified the appointment of Deloitte & Touche LLP as the company's independent auditor for fiscal year 2024. The amendment became effective upon filing with the Secretary of State of Delaware on March 12, 2024. No financial statements or exhibits were provided in the filing.","2025-08-22 07:44:57",[6044],{"exhibit_number":6045,"htm_reference":6046,"full_url":6047},"EX-3.1","certificateofamendmenttoth.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000034/certificateofamendmenttoth.htm",{"symbol":5,"accessionnumber":5646,"filingdate":3635,"sec_url":5648,"tags":6049,"headline":6053,"summary":6054,"sector":5831,"industry":5832,"date_processed":6055,"impact_score":6029,"exhibits":6056,"isLocked":5840},{"9.01":6050},[6051,6052,5894],"Acquired Business Financial Statements","Pro Forma Financial Information","MACOM Technology Solutions Holdings, Inc. Completes Acquisition of Wolfspeed's RF Business with Detailed Financial Statements","MACOM Technology Solutions Holdings, Inc. has completed its acquisition of the radio frequency (RF) business of Wolfspeed, Inc. The filing includes the audited combined financial statements of the RF Business as of and for the year ended June 25, 2023, and the unaudited combined financial statements for the three months ended September 24, 2023. Additionally, it provides unaudited pro forma combined condensed financial statements as of and for the year ended September 29, 2023. These financials offer insight into the financial health and performance of the acquired business prior to the acquisition, which is critical for investors to assess the value and potential of the acquisition.","2025-08-22 01:55:48",[6057,6061,6064,6068],{"exhibit_number":6058,"htm_reference":6059,"full_url":6060},"EX-23.1","exhibit231consentofindepen.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000031/exhibit231consentofindepen.htm",{"exhibit_number":5837,"htm_reference":6062,"full_url":6063},"exhibit991theauditedcomb.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000031/exhibit991theauditedcomb.htm",{"exhibit_number":6065,"htm_reference":6066,"full_url":6067},"EX-99.2","exhibit992theunauditedco.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000031/exhibit992theunauditedco.htm",{"exhibit_number":6069,"htm_reference":6070,"full_url":6071},"EX-99.3","exhibit993theunauditedpr.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000031/exhibit993theunauditedpr.htm",{"symbol":5,"accessionnumber":5656,"filingdate":3641,"sec_url":5658,"tags":6073,"headline":6076,"summary":6077,"sector":5831,"industry":5832,"date_processed":6078,"impact_score":6029,"exhibits":6079,"isLocked":5840},{"2.02":6074,"9.01":6075},[5828],[5894],"MACOM Reports Q1 2024 Financial Results with Revenue Decline and Adjusted Net Income of $0.58 per Share","On February 1, 2024, MACOM Technology Solutions Holdings, Inc. reported its fiscal first quarter 2024 financial results. The company reported a decrease in revenue to $157.1 million, down 12.7% from the previous year's first quarter, and a 4.5% increase from the prior fiscal quarter. The adjusted net income was $41.8 million, or $0.58 per diluted share. The company also furnished a press release with further details on its financial performance and business outlook. For the second quarter ending March 29, 2024, MACOM expects revenue between $178 million and $184 million, with adjusted earnings per diluted share between $0.56 and $0.62.","2025-08-22 01:45:21",[6080],{"exhibit_number":5837,"htm_reference":6081,"full_url":6082},"ex99_1earningsreleaseq1fy24.htm","https://www.sec.gov/Archives/edgar/data/1493594/000149359424000024/ex99_1earningsreleaseq1fy24.htm",{"symbol":5,"accessionnumber":5661,"filingdate":3741,"sec_url":5663,"tags":6084,"headline":6088,"summary":6089,"sector":5831,"industry":5832,"date_processed":6090,"impact_score":5834,"exhibits":6091,"isLocked":5840},{"5.02":6085,"7.01":6086,"9.01":6087},[5858],[5892],[5894],"MACOM Appoints Raj Shanmugaraj to Board of Directors","On January 4, 2024, MACOM Technology Solutions Holdings, Inc. appointed Murugesan 'Raj' Shanmugaraj to its Board of Directors as an independent director. Mr. Shanmugaraj, with extensive experience in telecommunications, currently serves as Senior Vice President and General Manager of the Coherent Products and Components Group at Cisco Systems, Inc. He will also serve on the Compensation and Nominating and Governance Committees. This appointment was also disclosed in a press release furnished as Exhibit 99.1.","2025-08-21 22:37:47",[6092],{"exhibit_number":5837,"htm_reference":5885,"full_url":6093},"https://www.sec.gov/Archives/edgar/data/1493594/000149359424000003/a991pressreleasedatedjanua.htm",null,1789889803614]