[{"data":1,"prerenderedAt":2865},["ShallowReactive",2],{"company-overview-MTSR":3},{"company_profile":4,"ohlc":5,"spy":1031,"trading_signals":2517,"company_actions":2543,"filings_8k":2608,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4,"seo_links":4},null,[6,10,15,21,26,32,38,44,50,56,62,68,74,79,85,91,96,100,106,110,115,121,125,128,133,137,143,147,151,155,159,165,170,173,177,181,185,188,191,195,200,206,211,217,223,229,235,241,247,253,258,263,269,275,280,284,288,294,300,305,311,316,322,328,333,339,345,351,357,362,367,371,377,383,389,394,400,405,410,416,422,428,433,438,444,450,456,462,468,473,477,482,488,494,499,504,510,515,521,526,532,537,543,547,551,557,563,568,573,578,583,588,592,597,603,608,614,620,626,631,637,641,647,652,657,662,667,673,679,683,689,695,701,706,712,718,723,727,732,738,744,750,756,762,766,772,778,784,790,796,801,807,813,819,823,828,834,840,845,850,855,858,863,868,872,877,881,885,888,893,898,903,908,914,920,925,929,933,938,941,946,949,954,958,962,968,973,977,982,987,992,995,999,1003,1006,1011,1015,1019,1024,1028],{"symbol":7,"time":8,"open":9,"high":9,"low":9,"close":9},"MTSR","2025-11-14",70.5,{"symbol":7,"time":11,"open":12,"high":13,"low":14,"close":9},"2025-11-13",70.74,70.76,70.13,{"symbol":7,"time":16,"open":17,"high":18,"low":19,"close":20},"2025-11-12",70.69,71.1,70.61,70.75,{"symbol":7,"time":22,"open":19,"high":23,"low":24,"close":25},"2025-11-11",70.81,70.51,70.8,{"symbol":7,"time":27,"open":28,"high":29,"low":30,"close":31},"2025-11-10",71,71.15,70.15,70.87,{"symbol":7,"time":33,"open":34,"high":35,"low":36,"close":37},"2025-11-07",81.5,83.86,80.3,83.18,{"symbol":7,"time":39,"open":40,"high":41,"low":42,"close":43},"2025-11-06",77.45,82.79,76,81.55,{"symbol":7,"time":45,"open":46,"high":47,"low":48,"close":49},"2025-11-05",72,74.42,67.61,71.38,{"symbol":7,"time":51,"open":52,"high":53,"low":54,"close":55},"2025-11-04",68.9,74.24,68,73.18,{"symbol":7,"time":57,"open":58,"high":59,"low":60,"close":61},"2025-11-03",61.1,61.85,60.37,60.73,{"symbol":7,"time":63,"open":64,"high":65,"low":66,"close":67},"2025-10-31",64,64.33,62.48,63.04,{"symbol":7,"time":69,"open":70,"high":71,"low":72,"close":73},"2025-10-30",62.81,66.1,62.65,63.73,{"symbol":7,"time":75,"open":76,"high":77,"low":78,"close":76},"2025-10-29",52.21,52.36,51.92,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2025-10-28",52.1,52.48,51.84,52.42,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2025-10-27",52.63,52.79,52.06,52.15,{"symbol":7,"time":92,"open":93,"high":87,"low":94,"close":95},"2025-10-24",52.62,52.5,52.51,{"symbol":7,"time":97,"open":98,"high":98,"low":99,"close":87},"2025-10-23",52.86,52.57,{"symbol":7,"time":101,"open":102,"high":103,"low":104,"close":105},"2025-10-22",52.88,52.91,52.71,52.77,{"symbol":7,"time":107,"open":88,"high":108,"low":109,"close":108},"2025-10-21",52.98,52.78,{"symbol":7,"time":111,"open":105,"high":112,"low":113,"close":114},"2025-10-20",53.01,52.7,52.95,{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},"2025-10-17",52.61,53.05,52.59,52.99,{"symbol":7,"time":122,"open":123,"high":124,"low":99,"close":98},"2025-10-16",52.73,52.94,{"symbol":7,"time":126,"open":127,"high":108,"low":99,"close":109},"2025-10-15",52.81,{"symbol":7,"time":129,"open":119,"high":130,"low":131,"close":132},"2025-10-14",53.23,52.4,52.52,{"symbol":7,"time":134,"open":88,"high":135,"low":119,"close":136},"2025-10-13",53,52.97,{"symbol":7,"time":138,"open":139,"high":140,"low":141,"close":142},"2025-10-10",52.43,52.93,52.09,52.87,{"symbol":7,"time":144,"open":104,"high":145,"low":84,"close":146},"2025-10-09",52.8,52.6,{"symbol":7,"time":148,"open":105,"high":149,"low":93,"close":150},"2025-10-08",53.2,52.84,{"symbol":7,"time":152,"open":153,"high":135,"low":95,"close":154},"2025-10-07",52.58,52.9,{"symbol":7,"time":156,"open":157,"high":154,"low":158,"close":94},"2025-10-06",52.83,52.47,{"symbol":7,"time":160,"open":161,"high":162,"low":163,"close":164},"2025-10-03",51.66,52.03,51.59,51.9,{"symbol":7,"time":166,"open":81,"high":167,"low":168,"close":169},"2025-10-02",52.2,51.32,51.7,{"symbol":7,"time":171,"open":167,"high":132,"low":81,"close":172},"2025-10-01",52.12,{"symbol":7,"time":174,"open":94,"high":145,"low":175,"close":176},"2025-09-30",52.23,52.33,{"symbol":7,"time":178,"open":179,"high":82,"low":180,"close":81},"2025-09-29",52.13,51.77,{"symbol":7,"time":182,"open":183,"high":150,"low":167,"close":184},"2025-09-26",52.35,52.25,{"symbol":7,"time":186,"open":183,"high":150,"low":187,"close":95},"2025-09-25",52.3,{"symbol":7,"time":189,"open":184,"high":190,"low":90,"close":94},"2025-09-24",53.08,{"symbol":7,"time":192,"open":193,"high":194,"low":87,"close":135},"2025-09-23",53.19,53.45,{"symbol":7,"time":196,"open":197,"high":198,"low":184,"close":199},"2025-09-22",52.55,54.47,53.58,{"symbol":7,"time":201,"open":202,"high":203,"low":204,"close":205},"2025-09-19",36.21,36.44,33.11,33.32,{"symbol":7,"time":207,"open":208,"high":209,"low":208,"close":210},"2025-09-18",33.3,36.2,35.9,{"symbol":7,"time":212,"open":213,"high":214,"low":215,"close":216},"2025-09-17",33.41,35.22,32.62,32.84,{"symbol":7,"time":218,"open":219,"high":220,"low":221,"close":222},"2025-09-16",35.01,36.11,33.2,33.25,{"symbol":7,"time":224,"open":225,"high":226,"low":227,"close":228},"2025-09-15",36.25,36.61,33.88,34.21,{"symbol":7,"time":230,"open":231,"high":232,"low":233,"close":234},"2025-09-12",37.44,37.55,35.41,35.67,{"symbol":7,"time":236,"open":237,"high":238,"low":239,"close":240},"2025-09-11",36.38,38.46,35.92,37.25,{"symbol":7,"time":242,"open":243,"high":244,"low":245,"close":246},"2025-09-10",37.54,37.61,36,36.5,{"symbol":7,"time":248,"open":249,"high":250,"low":251,"close":252},"2025-09-09",35.38,37.43,35.1,36.72,{"symbol":7,"time":254,"open":255,"high":256,"low":257,"close":251},"2025-09-08",36.33,37.09,34.75,{"symbol":7,"time":259,"open":260,"high":260,"low":261,"close":262},"2025-09-05",36.35,33.27,35.87,{"symbol":7,"time":264,"open":265,"high":266,"low":267,"close":268},"2025-09-04",35.8,36.53,34.67,36.29,{"symbol":7,"time":270,"open":271,"high":272,"low":273,"close":274},"2025-09-03",36.27,36.71,35.29,35.66,{"symbol":7,"time":276,"open":277,"high":278,"low":279,"close":202},"2025-09-02",34.74,36.88,34.2,{"symbol":7,"time":281,"open":282,"high":283,"low":257,"close":273},"2025-08-29",35.53,36.12,{"symbol":7,"time":285,"open":245,"high":286,"low":287,"close":287},"2025-08-28",37.83,35.04,{"symbol":7,"time":289,"open":290,"high":291,"low":292,"close":293},"2025-08-27",33.9,35.79,33.7,35.02,{"symbol":7,"time":295,"open":296,"high":297,"low":298,"close":299},"2025-08-26",33.14,33.38,31.73,33.19,{"symbol":7,"time":301,"open":222,"high":302,"low":303,"close":304},"2025-08-25",34.23,32.22,32.59,{"symbol":7,"time":306,"open":307,"high":308,"low":309,"close":310},"2025-08-22",33.01,34.54,33,33.05,{"symbol":7,"time":312,"open":313,"high":213,"low":314,"close":315},"2025-08-21",31.99,30.81,32.8,{"symbol":7,"time":317,"open":318,"high":319,"low":320,"close":321},"2025-08-20",31.35,32.44,30.67,32.19,{"symbol":7,"time":323,"open":324,"high":325,"low":326,"close":327},"2025-08-19",33.57,34.1,29.19,31.57,{"symbol":7,"time":329,"open":330,"high":309,"low":331,"close":332},"2025-08-18",31.02,30.95,32.39,{"symbol":7,"time":334,"open":335,"high":336,"low":337,"close":338},"2025-08-15",31,31.36,29.79,31.14,{"symbol":7,"time":340,"open":341,"high":342,"low":343,"close":344},"2025-08-14",30.19,30.86,29.1,30.3,{"symbol":7,"time":346,"open":347,"high":348,"low":349,"close":350},"2025-08-13",31.24,32.21,30.78,30.87,{"symbol":7,"time":352,"open":353,"high":354,"low":355,"close":356},"2025-08-12",30.14,31.37,29.48,30.88,{"symbol":7,"time":358,"open":359,"high":360,"low":361,"close":353},"2025-08-11",30.36,31.54,29.75,{"symbol":7,"time":363,"open":344,"high":364,"low":365,"close":366},"2025-08-08",31.56,28.91,30.4,{"symbol":7,"time":368,"open":251,"high":369,"low":314,"close":370},"2025-08-07",35.64,30.89,{"symbol":7,"time":372,"open":373,"high":374,"low":375,"close":376},"2025-08-06",33.99,34.01,32.24,33.43,{"symbol":7,"time":378,"open":379,"high":380,"low":381,"close":382},"2025-08-05",34.45,35.06,32.92,33.35,{"symbol":7,"time":384,"open":385,"high":386,"low":387,"close":388},"2025-08-04",35.5,36.23,32.3,34.44,{"symbol":7,"time":390,"open":347,"high":391,"low":392,"close":393},"2025-08-01",35.15,31.01,34.89,{"symbol":7,"time":395,"open":396,"high":397,"low":398,"close":399},"2025-07-31",35.78,36.24,32.4,32.99,{"symbol":7,"time":401,"open":402,"high":403,"low":404,"close":249},"2025-07-30",36.56,38.91,35.19,{"symbol":7,"time":406,"open":246,"high":407,"low":408,"close":409},"2025-07-29",37.32,34.07,37.17,{"symbol":7,"time":411,"open":412,"high":413,"low":414,"close":415},"2025-07-28",39.01,40.82,37,39.43,{"symbol":7,"time":417,"open":418,"high":419,"low":420,"close":421},"2025-07-25",38.28,40.95,37.29,40.47,{"symbol":7,"time":423,"open":424,"high":425,"low":426,"close":427},"2025-07-24",40.1,40.77,37.66,39.66,{"symbol":7,"time":429,"open":430,"high":431,"low":250,"close":432},"2025-07-23",39.46,40.28,39.99,{"symbol":7,"time":434,"open":435,"high":436,"low":414,"close":437},"2025-07-22",39.28,40.04,39.45,{"symbol":7,"time":439,"open":440,"high":441,"low":442,"close":443},"2025-07-21",43.77,43.98,39.13,39.91,{"symbol":7,"time":445,"open":446,"high":447,"low":448,"close":449},"2025-07-18",44.38,47.4,41.68,42.71,{"symbol":7,"time":451,"open":452,"high":453,"low":454,"close":455},"2025-07-17",43.36,44.45,39.4,44.3,{"symbol":7,"time":457,"open":458,"high":459,"low":460,"close":461},"2025-07-16",43.38,44.7,41.58,43.73,{"symbol":7,"time":463,"open":464,"high":465,"low":466,"close":467},"2025-07-15",44.11,46.43,40.62,42.98,{"symbol":7,"time":469,"open":470,"high":471,"low":470,"close":472},"2025-07-14",38.29,43.45,42.47,{"symbol":7,"time":474,"open":475,"high":421,"low":476,"close":435},"2025-07-11",35.4,34.53,{"symbol":7,"time":478,"open":277,"high":479,"low":480,"close":481},"2025-07-10",36.46,34.09,36.41,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2025-07-09",30.5,35.42,30.28,35.32,{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},"2025-07-08",28.88,30.23,28.49,30.12,{"symbol":7,"time":495,"open":496,"high":496,"low":497,"close":498},"2025-07-07",29.03,27.8,28.39,{"symbol":7,"time":500,"open":492,"high":501,"low":502,"close":503},"2025-07-03",30.06,28.43,29.45,{"symbol":7,"time":505,"open":506,"high":507,"low":508,"close":509},"2025-07-02",26.71,29.95,26.25,28.86,{"symbol":7,"time":511,"open":512,"high":361,"low":513,"close":514},"2025-07-01",27.7,26.85,26.88,{"symbol":7,"time":516,"open":517,"high":518,"low":519,"close":520},"2025-06-30",28.92,28.93,27.6,28.45,{"symbol":7,"time":522,"open":523,"high":355,"low":524,"close":525},"2025-06-27",29,27.94,28.59,{"symbol":7,"time":527,"open":528,"high":529,"low":530,"close":531},"2025-06-26",26.65,28.8,26,28.71,{"symbol":7,"time":533,"open":534,"high":535,"low":536,"close":528},"2025-06-25",29.05,29.5,26.59,{"symbol":7,"time":538,"open":539,"high":540,"low":541,"close":542},"2025-06-24",29.4,30,28.28,29.31,{"symbol":7,"time":544,"open":520,"high":545,"low":546,"close":523},"2025-06-23",29.06,26.57,{"symbol":7,"time":548,"open":535,"high":320,"low":549,"close":550},"2025-06-20",28.33,29.6,{"symbol":7,"time":552,"open":553,"high":554,"low":555,"close":556},"2025-06-18",25.91,27.99,24.83,27.71,{"symbol":7,"time":558,"open":559,"high":560,"low":561,"close":562},"2025-06-17",26.3,26.58,24.13,25.38,{"symbol":7,"time":564,"open":565,"high":565,"low":566,"close":567},"2025-06-16",31.34,26.56,26.87,{"symbol":7,"time":569,"open":570,"high":257,"low":571,"close":572},"2025-06-13",33.39,29.24,29.38,{"symbol":7,"time":574,"open":299,"high":575,"low":576,"close":577},"2025-06-12",34.94,32.25,34.58,{"symbol":7,"time":579,"open":485,"high":580,"low":581,"close":582},"2025-06-11",35.71,32.55,33.06,{"symbol":7,"time":584,"open":585,"high":586,"low":587,"close":251},"2025-06-10",32.35,37.99,32.01,{"symbol":7,"time":589,"open":590,"high":404,"low":520,"close":591},"2025-06-09",31.6,30.39,{"symbol":7,"time":593,"open":571,"high":594,"low":595,"close":596},"2025-06-06",29.55,26.78,27.49,{"symbol":7,"time":598,"open":599,"high":600,"low":601,"close":602},"2025-06-05",28.21,29.73,28,28.67,{"symbol":7,"time":604,"open":534,"high":605,"low":606,"close":607},"2025-06-04",29.33,27.88,28.58,{"symbol":7,"time":609,"open":610,"high":611,"low":612,"close":613},"2025-06-03",28.4,30.33,28.03,29.35,{"symbol":7,"time":615,"open":616,"high":617,"low":618,"close":619},"2025-06-02",26.99,29.2,26.12,28.12,{"symbol":7,"time":621,"open":622,"high":623,"low":624,"close":625},"2025-05-30",27.2,27.41,25.47,26.72,{"symbol":7,"time":627,"open":492,"high":628,"low":629,"close":630},"2025-05-29",28.6,27,27.59,{"symbol":7,"time":632,"open":633,"high":634,"low":635,"close":636},"2025-05-28",27.85,28.78,27.15,28.01,{"symbol":7,"time":638,"open":554,"high":639,"low":497,"close":640},"2025-05-27",29.78,27.83,{"symbol":7,"time":642,"open":643,"high":644,"low":645,"close":646},"2025-05-23",27.48,28.02,26.5,27.3,{"symbol":7,"time":648,"open":649,"high":542,"low":650,"close":651},"2025-05-22",28.24,27.38,28.05,{"symbol":7,"time":653,"open":654,"high":655,"low":497,"close":656},"2025-05-21",28.9,30.54,28.68,{"symbol":7,"time":658,"open":659,"high":660,"low":554,"close":661},"2025-05-20",29.04,29.9,29.25,{"symbol":7,"time":663,"open":664,"high":665,"low":601,"close":666},"2025-05-19",28.1,30.59,28.96,{"symbol":7,"time":668,"open":669,"high":670,"low":671,"close":672},"2025-05-16",25.66,29.66,25.63,29.52,{"symbol":7,"time":674,"open":675,"high":676,"low":677,"close":678},"2025-05-15",25.51,25.79,23.86,25.61,{"symbol":7,"time":680,"open":554,"high":517,"low":681,"close":682},"2025-05-14",22.25,24.49,{"symbol":7,"time":684,"open":685,"high":686,"low":687,"close":688},"2025-05-13",27.87,28.62,25.65,26.1,{"symbol":7,"time":690,"open":691,"high":692,"low":693,"close":694},"2025-05-12",23.42,27.52,23.31,26.38,{"symbol":7,"time":696,"open":697,"high":698,"low":699,"close":700},"2025-05-09",24.43,25.4,23.19,23.87,{"symbol":7,"time":702,"open":703,"high":687,"low":704,"close":705},"2025-05-08",23.54,22.76,24.76,{"symbol":7,"time":707,"open":708,"high":709,"low":710,"close":711},"2025-05-07",23.08,23.41,21.1,23.14,{"symbol":7,"time":713,"open":714,"high":715,"low":716,"close":717},"2025-05-06",23.46,23.76,21.9,22.74,{"symbol":7,"time":719,"open":720,"high":720,"low":721,"close":722},"2025-05-05",26.02,23.34,23.98,{"symbol":7,"time":724,"open":725,"high":645,"low":726,"close":687},"2025-05-02",24.4,24.31,{"symbol":7,"time":728,"open":729,"high":729,"low":730,"close":731},"2025-05-01",24.37,22.61,23.36,{"symbol":7,"time":733,"open":734,"high":735,"low":736,"close":737},"2025-04-30",23.26,24.99,22.58,24.11,{"symbol":7,"time":739,"open":740,"high":741,"low":742,"close":743},"2025-04-29",20.78,23.68,20.4,23.3,{"symbol":7,"time":745,"open":746,"high":747,"low":748,"close":749},"2025-04-28",18.55,20.26,18.45,19.81,{"symbol":7,"time":751,"open":752,"high":753,"low":754,"close":755},"2025-04-25",22.01,22.04,17.65,18.53,{"symbol":7,"time":757,"open":758,"high":759,"low":760,"close":761},"2025-04-24",23.39,23.58,19.44,21.18,{"symbol":7,"time":763,"open":764,"high":700,"low":765,"close":759},"2025-04-23",22.28,22.07,{"symbol":7,"time":767,"open":768,"high":769,"low":770,"close":771},"2025-04-22",20.09,22.02,19.77,21.68,{"symbol":7,"time":773,"open":774,"high":775,"low":776,"close":777},"2025-04-21",19.21,22.57,18.64,19.51,{"symbol":7,"time":779,"open":780,"high":781,"low":782,"close":783},"2025-04-17",17.51,19.64,17.34,19.57,{"symbol":7,"time":785,"open":786,"high":787,"low":788,"close":789},"2025-04-16",16.69,18.94,16.22,17.55,{"symbol":7,"time":791,"open":792,"high":793,"low":794,"close":795},"2025-04-15",18.09,20.47,15.95,17.16,{"symbol":7,"time":797,"open":798,"high":799,"low":798,"close":800},"2025-04-14",16.25,19.58,18.18,{"symbol":7,"time":802,"open":803,"high":804,"low":805,"close":806},"2025-04-11",13.25,14.22,12.83,14,{"symbol":7,"time":808,"open":809,"high":810,"low":811,"close":812},"2025-04-10",14.98,15.21,12.55,13.08,{"symbol":7,"time":814,"open":815,"high":816,"low":817,"close":818},"2025-04-09",14.21,15.35,12.3,15.27,{"symbol":7,"time":820,"open":821,"high":821,"low":822,"close":815},"2025-04-08",17,13.78,{"symbol":7,"time":824,"open":788,"high":825,"low":826,"close":827},"2025-04-07",17.03,15.34,16.45,{"symbol":7,"time":829,"open":830,"high":831,"low":832,"close":833},"2025-04-04",20.41,20.44,16.29,16.8,{"symbol":7,"time":835,"open":836,"high":837,"low":838,"close":839},"2025-04-03",21.71,21.8,20.04,21.15,{"symbol":7,"time":841,"open":842,"high":842,"low":843,"close":844},"2025-04-02",24.53,21.83,22.66,{"symbol":7,"time":846,"open":629,"high":847,"low":848,"close":849},"2025-04-01",27.31,23.96,24.51,{"symbol":7,"time":851,"open":852,"high":556,"low":853,"close":854},"2025-03-31",27.26,26.15,27.22,{"symbol":7,"time":856,"open":857,"high":857,"low":646,"close":601},"2025-03-28",29.82,{"symbol":7,"time":859,"open":860,"high":366,"low":861,"close":862},"2025-03-27",28.35,27.9,30.01,{"symbol":7,"time":864,"open":601,"high":865,"low":866,"close":867},"2025-03-26",28.99,27.58,28.11,{"symbol":7,"time":869,"open":857,"high":870,"low":686,"close":871},"2025-03-25",30.96,29.16,{"symbol":7,"time":873,"open":874,"high":875,"low":874,"close":876},"2025-03-24",27.64,30.44,30.07,{"symbol":7,"time":878,"open":847,"high":879,"low":880,"close":644},"2025-03-21",28.84,26.9,{"symbol":7,"time":882,"open":613,"high":883,"low":650,"close":884},"2025-03-20",29.76,27.82,{"symbol":7,"time":886,"open":353,"high":303,"low":857,"close":887},"2025-03-19",29.86,{"symbol":7,"time":889,"open":890,"high":891,"low":892,"close":611},"2025-03-18",28.3,31.16,28.2,{"symbol":7,"time":894,"open":895,"high":896,"low":895,"close":897},"2025-03-17",25.21,29.01,28.38,{"symbol":7,"time":899,"open":900,"high":901,"low":902,"close":895},"2025-03-14",24.3,25.26,23.97,{"symbol":7,"time":904,"open":905,"high":906,"low":708,"close":907},"2025-03-13",25.73,26.03,24.26,{"symbol":7,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-03-12",25.58,26.01,24.63,25.78,{"symbol":7,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-03-11",24.84,25.82,23.91,24.96,{"symbol":7,"time":921,"open":624,"high":922,"low":923,"close":924},"2025-03-10",25.77,24.66,25.03,{"symbol":7,"time":926,"open":616,"high":927,"low":928,"close":624},"2025-03-07",27.29,24.86,{"symbol":7,"time":930,"open":530,"high":646,"low":931,"close":932},"2025-03-06",25.34,26.92,{"symbol":7,"time":934,"open":935,"high":936,"low":937,"close":937},"2025-03-05",27.25,28.87,26.42,{"symbol":7,"time":939,"open":520,"high":529,"low":940,"close":596},"2025-03-04",27.1,{"symbol":7,"time":942,"open":943,"high":944,"low":943,"close":945},"2025-03-03",24.78,29.07,28.5,{"symbol":7,"time":947,"open":555,"high":675,"low":948,"close":943},"2025-02-28",24.19,{"symbol":7,"time":950,"open":951,"high":596,"low":952,"close":953},"2025-02-27",27.08,24.7,25.01,{"symbol":7,"time":955,"open":512,"high":634,"low":956,"close":957},"2025-02-26",26.86,27.21,{"symbol":7,"time":959,"open":591,"high":960,"low":629,"close":961},"2025-02-25",31.17,27.33,{"symbol":7,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-02-24",31.64,31.8,29.14,29.81,{"symbol":7,"time":969,"open":970,"high":587,"low":971,"close":972},"2025-02-21",31.66,31.13,31.65,{"symbol":7,"time":974,"open":975,"high":585,"low":976,"close":964},"2025-02-20",32.05,31.21,{"symbol":7,"time":978,"open":979,"high":980,"low":336,"close":981},"2025-02-19",32.58,32.81,31.91,{"symbol":7,"time":983,"open":984,"high":985,"low":984,"close":986},"2025-02-18",30.61,32.33,32.08,{"symbol":7,"time":988,"open":989,"high":335,"low":990,"close":991},"2025-02-14",30.32,29.94,30.58,{"symbol":7,"time":993,"open":587,"high":975,"low":617,"close":994},"2025-02-13",30.03,{"symbol":7,"time":996,"open":870,"high":997,"low":998,"close":972},"2025-02-12",31.78,30.8,{"symbol":7,"time":1000,"open":1001,"high":891,"low":670,"close":1002},"2025-02-11",29.77,30.76,{"symbol":7,"time":1004,"open":550,"high":964,"low":523,"close":1005},"2025-02-10",30.08,{"symbol":7,"time":1007,"open":1008,"high":1009,"low":1010,"close":535},"2025-02-07",28.89,30.26,28.77,{"symbol":7,"time":1012,"open":661,"high":540,"low":1013,"close":1014},"2025-02-06",28.09,29.53,{"symbol":7,"time":1016,"open":1017,"high":1018,"low":1017,"close":661},"2025-02-05",27.73,29.27,{"symbol":7,"time":1020,"open":1021,"high":1022,"low":1023,"close":636},"2025-02-04",28.16,28.76,27.02,{"symbol":7,"time":1025,"open":645,"high":1026,"low":1027,"close":497},"2025-02-03",30.02,25.06,{"symbol":7,"time":1029,"open":1030,"high":936,"low":1030,"close":645},"2025-01-31",25.5,[1032,1039,1045,1051,1057,1063,1069,1075,1081,1087,1093,1099,1105,1111,1116,1122,1128,1134,1140,1146,1152,1156,1162,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1275,1281,1287,1293,1299,1305,1311,1317,1323,1329,1335,1341,1347,1352,1358,1363,1369,1375,1380,1385,1391,1397,1403,1409,1415,1421,1427,1433,1439,1445,1451,1456,1462,1468,1473,1479,1485,1490,1496,1502,1508,1514,1520,1526,1532,1537,1543,1549,1555,1560,1565,1571,1577,1582,1588,1594,1600,1606,1612,1618,1624,1630,1636,1642,1648,1654,1659,1665,1671,1677,1683,1689,1695,1701,1707,1713,1719,1725,1731,1737,1743,1749,1755,1761,1767,1773,1779,1785,1791,1797,1803,1809,1815,1821,1827,1833,1839,1845,1851,1857,1863,1869,1875,1881,1887,1893,1899,1905,1911,1917,1922,1928,1934,1940,1946,1952,1958,1964,1969,1975,1980,1986,1992,1998,2004,2010,2016,2021,2025,2031,2037,2042,2047,2051,2056,2061,2067,2071,2077,2083,2089,2095,2100,2106,2112,2117,2122,2127,2133,2139,2145,2150,2156,2161,2167,2173,2179,2185,2191,2196,2202,2208,2214,2220,2226,2232,2238,2244,2249,2254,2259,2262,2267,2272,2277,2282,2286,2288,2292,2297,2302,2306,2311,2315,2320,2325,2330,2333,2338,2343,2348,2353,2356,2361,2366,2371,2375,2380,2384,2389,2393,2398,2403,2408,2413,2418,2423,2428,2432,2436,2440,2445,2450,2455,2460,2465,2470,2475,2480,2485,2489,2494,2499,2504,2509,2513],{"symbol":1033,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":1033,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":1033,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":1033,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":1033,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-09-14",759,763.52,757.93,760.88,{"symbol":1033,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":1033,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":1033,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":1033,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":1033,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2026-09-04",772.01,772.87,769,770.19,{"symbol":1033,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":1033,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":1033,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":1033,"time":1112,"open":1113,"high":1114,"low":1065,"close":1115},"2026-08-31",767.33,768,767.05,{"symbol":1033,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":1033,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":1033,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":1033,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":1033,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":1033,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":1033,"time":1153,"open":1086,"high":1154,"low":1155,"close":1044},"2026-08-20",768.15,762.04,{"symbol":1033,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":1033,"time":1163,"open":1164,"high":1165,"low":1166,"close":1097},"2026-08-18",768.7,769.5,766.92,{"symbol":1033,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":1033,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":1033,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":1033,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":1033,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":1033,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":1033,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":1033,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":1033,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":1033,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":1033,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":1033,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":1033,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":1033,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":1033,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":1033,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":1033,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":1033,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":1033,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":1033,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":1033,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":1033,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":1033,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":1033,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":1033,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":1033,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2026-07-13",752.47,753.91,748,749.17,{"symbol":1033,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":1033,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":1033,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":1033,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":1033,"time":1348,"open":1349,"high":1350,"low":1280,"close":1351},"2026-07-06",748.74,752.41,751.28,{"symbol":1033,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":1033,"time":1359,"open":1360,"high":1229,"low":1361,"close":1362},"2026-07-01",745,742.38,745.76,{"symbol":1033,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":1033,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2026-06-29",736.53,741.56,732.09,741,{"symbol":1033,"time":1376,"open":1377,"high":1371,"low":1378,"close":1379},"2026-06-26",728.95,716.58,728.99,{"symbol":1033,"time":1381,"open":1382,"high":1271,"low":1383,"close":1384},"2026-06-25",738.91,729.6,734.3,{"symbol":1033,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":1033,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":1033,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":1033,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":1033,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":1033,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":1033,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":1033,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":1033,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2026-06-11",728.76,740,724.41,737.76,{"symbol":1033,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":1033,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":1033,"time":1452,"open":1453,"high":1454,"low":1455,"close":1413},"2026-06-08",743.36,745.34,738.19,{"symbol":1033,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":1033,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":1033,"time":1469,"open":1470,"high":1471,"low":1472,"close":1307},"2026-06-03",758.15,758.8,753.57,{"symbol":1033,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":1033,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":1033,"time":1486,"open":1487,"high":1488,"low":1483,"close":1489},"2026-05-29",755.9,758.08,756.48,{"symbol":1033,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":1033,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":1033,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":1033,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":1033,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":1033,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":1033,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":1033,"time":1533,"open":1534,"high":1535,"low":1441,"close":1536},"2026-05-18",739.83,741.42,738.65,{"symbol":1033,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":1033,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":1033,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":1033,"time":1556,"open":1557,"high":1558,"low":1559,"close":1274},"2026-05-12",736.89,738.84,731.83,{"symbol":1033,"time":1561,"open":1562,"high":1563,"low":1562,"close":1564},"2026-05-11",736.45,740.79,739.3,{"symbol":1033,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":1033,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":1033,"time":1578,"open":1579,"high":1243,"low":1580,"close":1581},"2026-05-06",728.16,727.82,733.83,{"symbol":1033,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":1033,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":1033,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":1033,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":1033,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2026-04-29",711,712.2,708.37,711.58,{"symbol":1033,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":1033,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":1033,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":1033,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":1033,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":1033,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":1033,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":1033,"time":1655,"open":1652,"high":1656,"low":1657,"close":1658},"2026-04-17",712.39,705.76,710.14,{"symbol":1033,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":1033,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":1033,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":1033,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":1033,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":1033,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":1033,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":1033,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":1033,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":1033,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":1033,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2026-04-01",653.9,658.52,653,655.24,{"symbol":1033,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":1033,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":1033,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":1033,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":1033,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":1033,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":1033,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":1033,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":1033,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":1033,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":1033,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":1033,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":1033,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":1033,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":1033,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":1033,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":1033,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":1033,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":1033,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":1033,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":1033,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":1033,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":1033,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":1033,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":1033,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":1033,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2026-02-24",681.9,688.35,680,687.35,{"symbol":1033,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2026-02-23",687.83,690,680.37,682.39,{"symbol":1033,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":1033,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":1033,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":1033,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":1033,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":1033,"time":1918,"open":1919,"high":1920,"low":1885,"close":1921},"2026-02-12",694.24,695.35,681.27,{"symbol":1033,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":1033,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":1033,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":1033,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":1033,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":1033,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":1033,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":1033,"time":1965,"open":1966,"high":1967,"low":1936,"close":1968},"2026-02-02",689.58,696.93,695.41,{"symbol":1033,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":1033,"time":1976,"open":1924,"high":1977,"low":1978,"close":1979},"2026-01-29",697.06,684.83,694.04,{"symbol":1033,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":1033,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":1033,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":1033,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":1033,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":1033,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":1033,"time":2017,"open":2018,"high":2019,"low":2020,"close":1811},"2026-01-20",681.49,684.77,676.57,{"symbol":1033,"time":2022,"open":2023,"high":2024,"low":1873,"close":1932},"2026-01-16",693.66,694.25,{"symbol":1033,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":1033,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2026-01-14",691,691.72,686.04,690.36,{"symbol":1033,"time":2038,"open":1991,"high":2039,"low":2040,"close":2041},"2026-01-13",696.09,691.35,693.77,{"symbol":1033,"time":2043,"open":2044,"high":2039,"low":2045,"close":2046},"2026-01-12",690.68,690.63,695.16,{"symbol":1033,"time":2048,"open":2045,"high":2049,"low":1926,"close":2050},"2026-01-09",695.31,694.07,{"symbol":1033,"time":2052,"open":2053,"high":1945,"low":2054,"close":2055},"2026-01-08",688.82,687.49,689.51,{"symbol":1033,"time":2057,"open":2058,"high":2059,"low":2060,"close":1966},"2026-01-07",692.19,693.96,689.32,{"symbol":1033,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2026-01-06",687.93,692.32,687.78,691.81,{"symbol":1033,"time":2068,"open":2069,"high":1892,"low":1856,"close":2070},"2026-01-05",686.54,687.72,{"symbol":1033,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2026-01-02",685.71,686.87,679.82,683.17,{"symbol":1033,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-12-31",687.14,687.36,681.71,681.92,{"symbol":1033,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-12-30",687.45,688.56,686.58,687.01,{"symbol":1033,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-12-29",687.54,689.2,686.07,687.85,{"symbol":1033,"time":2096,"open":2097,"high":1932,"low":2098,"close":2099},"2025-12-26",690.64,689.27,690.31,{"symbol":1033,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-12-24",687.95,690.83,687.8,690.38,{"symbol":1033,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-12-23",683.92,688.2,683.87,687.96,{"symbol":1033,"time":2113,"open":2114,"high":2115,"low":2116,"close":1978},"2025-12-22",683.94,685.36,680.59,{"symbol":1033,"time":2118,"open":2119,"high":2120,"low":2121,"close":2116},"2025-12-19",676.59,681.09,676.47,{"symbol":1033,"time":2123,"open":2124,"high":2125,"low":2126,"close":2121},"2025-12-18",677.6,680.74,674.9,{"symbol":1033,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-12-17",679.89,680.44,671.2,671.4,{"symbol":1033,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-12-16",679.23,681.08,674.98,678.87,{"symbol":1033,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-12-15",685.74,685.76,679.25,680.73,{"symbol":1033,"time":2146,"open":2147,"high":2148,"low":2149,"close":1956},"2025-12-12",688.17,688.88,679.17,{"symbol":1033,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-12-11",685.14,689.25,682.17,689.17,{"symbol":1033,"time":2157,"open":2158,"high":2159,"low":1838,"close":2160},"2025-12-10",682.56,688.97,687.57,{"symbol":1033,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-12-09",683.15,685.39,682.59,683.04,{"symbol":1033,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-12-08",686.59,686.64,681.57,683.63,{"symbol":1033,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-12-05",685.47,688.39,684.58,685.69,{"symbol":1033,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-12-04",685.3,685.37,681.34,684.39,{"symbol":1033,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-12-03",680.57,684.91,679.69,683.89,{"symbol":1033,"time":2192,"open":2082,"high":2193,"low":2194,"close":2195},"2025-12-02",683.82,679.33,681.53,{"symbol":1033,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-12-01",678.81,682.99,678.74,680.27,{"symbol":1033,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-11-28",680.86,683.67,680.5,683.39,{"symbol":1033,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-11-26",677.63,681.7,676.72,679.68,{"symbol":1033,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-11-25",668.63,676.21,664.48,675.02,{"symbol":1033,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-11-24",662.69,670.06,661.59,668.73,{"symbol":1033,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-11-21",655.05,664.55,650.85,659.03,{"symbol":1033,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-11-20",672.91,675.56,651.89,652.53,{"symbol":1033,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-11-19",660.78,667.34,658.75,662.63,{"symbol":1033,"time":2245,"open":2246,"high":2247,"low":1709,"close":2248},"2025-11-18",662.1,665.12,660.08,{"symbol":1033,"time":2250,"open":1789,"high":2251,"low":2252,"close":2253},"2025-11-17",673.71,662.17,665.67,{"symbol":1033,"time":8,"open":2255,"high":2256,"low":2257,"close":2258},665.38,675.66,663.27,671.93,{"symbol":1033,"time":11,"open":2206,"high":2204,"low":2260,"close":2261},670.52,672.04,{"symbol":1033,"time":16,"open":2263,"high":2264,"low":2265,"close":2266},684.79,684.96,680.95,683.38,{"symbol":1033,"time":22,"open":2268,"high":2269,"low":2270,"close":2271},679.95,683.57,678.73,683,{"symbol":1033,"time":27,"open":2273,"high":2274,"low":2275,"close":2276},677.24,682.18,675.03,681.44,{"symbol":1033,"time":33,"open":2278,"high":2279,"low":2280,"close":2281},667.91,671.08,661.21,670.97,{"symbol":1033,"time":39,"open":2121,"high":2283,"low":2284,"close":2285},677.38,668.72,670.31,{"symbol":1033,"time":45,"open":2137,"high":2204,"low":2287,"close":1811},674.17,{"symbol":1033,"time":51,"open":1830,"high":2289,"low":2290,"close":2291},679.96,674.58,675.24,{"symbol":1033,"time":57,"open":2293,"high":2294,"low":2295,"close":2296},685.67,685.8,679.94,683.34,{"symbol":1033,"time":63,"open":2298,"high":2299,"low":2300,"close":2301},685.04,685.08,679.24,682.06,{"symbol":1033,"time":69,"open":2303,"high":2304,"low":2305,"close":2305},683.9,685.94,679.83,{"symbol":1033,"time":75,"open":2307,"high":2308,"low":2309,"close":2310},688.72,689.7,682.87,687.39,{"symbol":1033,"time":80,"open":2312,"high":2313,"low":1978,"close":2314},687.05,688.91,687.06,{"symbol":1033,"time":86,"open":2316,"high":2317,"low":2318,"close":2319},682.73,685.54,682.12,685.24,{"symbol":1033,"time":92,"open":2321,"high":2322,"low":2323,"close":2324},676.46,678.47,675.65,677.25,{"symbol":1033,"time":97,"open":2326,"high":2327,"low":2328,"close":2329},668.12,672.71,667.8,671.76,{"symbol":1033,"time":101,"open":2331,"high":2331,"low":2332,"close":2328},672,663.3,{"symbol":1033,"time":107,"open":2334,"high":2335,"low":2336,"close":2337},671.44,672.99,669.98,671.29,{"symbol":1033,"time":111,"open":2339,"high":2340,"low":2341,"close":2342},667.32,672.21,667.27,671.3,{"symbol":1033,"time":116,"open":2344,"high":2345,"low":2346,"close":2347},659.5,665.76,658.14,664.39,{"symbol":1033,"time":122,"open":2349,"high":2350,"low":2351,"close":2352},666.82,668.71,657.11,660.64,{"symbol":1033,"time":126,"open":2349,"high":2354,"low":1712,"close":2355},670.23,665.17,{"symbol":1033,"time":129,"open":2357,"high":2358,"low":2359,"close":2360},657.17,665.83,653.17,662.23,{"symbol":1033,"time":134,"open":2362,"high":2363,"low":2364,"close":2365},660.65,665.13,659.77,663.04,{"symbol":1033,"time":138,"open":2367,"high":2368,"low":2369,"close":2370},672.13,673.95,652.84,653.02,{"symbol":1033,"time":144,"open":2372,"high":2373,"low":2374,"close":1805},673.53,673.94,669.21,{"symbol":1033,"time":148,"open":2376,"high":2377,"low":2378,"close":2379},670.25,673.21,669.42,673.11,{"symbol":1033,"time":152,"open":2381,"high":2335,"low":2382,"close":2383},672.54,667.67,669.12,{"symbol":1033,"time":156,"open":2385,"high":2386,"low":2387,"close":2388},671.62,672.51,669.46,671.61,{"symbol":1033,"time":160,"open":2390,"high":2391,"low":2392,"close":2374},669.99,672.68,668.16,{"symbol":1033,"time":166,"open":2394,"high":2395,"low":2396,"close":2397},670.45,670.57,666.78,669.22,{"symbol":1033,"time":171,"open":2399,"high":2400,"low":2401,"close":2402},663.17,669.37,663.06,668.45,{"symbol":1033,"time":174,"open":2404,"high":2405,"low":2406,"close":2407},662.93,666.65,661.61,666.18,{"symbol":1033,"time":178,"open":2409,"high":2410,"low":2411,"close":2412},664.36,665.28,661.86,663.68,{"symbol":1033,"time":182,"open":2414,"high":2415,"low":2416,"close":2417},659.51,662.37,657.88,661.82,{"symbol":1033,"time":186,"open":2419,"high":2420,"low":2421,"close":2422},657.94,659.41,654.41,658.05,{"symbol":1033,"time":189,"open":2424,"high":2425,"low":2426,"close":2427},664.51,664.61,659.67,661.1,{"symbol":1033,"time":192,"open":2429,"high":2241,"low":2430,"close":2431},666.72,661.98,663.21,{"symbol":1033,"time":196,"open":2433,"high":2434,"low":2252,"close":2435},662.2,667.29,666.84,{"symbol":1033,"time":201,"open":2437,"high":2229,"low":2438,"close":2439},662.33,660.37,663.7,{"symbol":1033,"time":207,"open":2441,"high":2442,"low":2443,"close":2444},661.89,664.89,660.27,662.26,{"symbol":1033,"time":212,"open":2446,"high":2447,"low":2448,"close":2449},660.01,661.72,654.3,659.18,{"symbol":1033,"time":218,"open":2451,"high":2452,"low":2453,"close":2454},661.47,661.78,659.21,660,{"symbol":1033,"time":224,"open":2456,"high":2457,"low":2458,"close":2459},659.64,661.04,659.34,660.91,{"symbol":1033,"time":230,"open":2461,"high":2462,"low":2463,"close":2464},657.6,659.11,656.9,657.41,{"symbol":1033,"time":236,"open":2466,"high":2467,"low":2468,"close":2469},654.18,658.33,653.59,657.63,{"symbol":1033,"time":242,"open":2471,"high":2472,"low":2473,"close":2474},653.62,654.55,650.63,652.21,{"symbol":1033,"time":248,"open":2476,"high":2477,"low":2478,"close":2479},648.97,650.86,647.22,650.33,{"symbol":1033,"time":254,"open":2481,"high":2482,"low":2483,"close":2484},648.62,649.84,647.23,648.83,{"symbol":1033,"time":259,"open":2486,"high":2474,"low":2487,"close":2488},651.48,643.33,647.24,{"symbol":1033,"time":264,"open":2490,"high":2491,"low":2492,"close":2493},644.42,649.15,643.51,649.12,{"symbol":1033,"time":270,"open":2495,"high":2496,"low":2497,"close":2498},642.67,644.21,640.46,643.74,{"symbol":1033,"time":276,"open":2500,"high":2501,"low":2502,"close":2503},637.5,640.49,634.92,640.27,{"symbol":1033,"time":281,"open":2505,"high":2506,"low":2507,"close":2508},647.47,647.84,643.14,645.05,{"symbol":1033,"time":285,"open":2488,"high":2510,"low":2511,"close":2512},649.48,645.34,648.92,{"symbol":1033,"time":289,"open":2514,"high":2515,"low":2490,"close":2516},644.57,647.37,646.63,[2518,2523,2525,2527,2531,2533,2535,2537,2538,2540,2542],{"time":69,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2521,"datetime":2522},"True","BULLISH","ADX","2025-10-30 00:00:00",{"time":69,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2524,"datetime":2522},"CCI",{"time":69,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2526,"datetime":2522},"MACD",{"time":75,"symbol":7,"current_signal":2528,"signal_change":2519,"signal_type":2529,"trading_system":2524,"datetime":2530},"False","BEARISH","2025-10-29 00:00:00",{"time":92,"symbol":7,"current_signal":2528,"signal_change":2519,"signal_type":2529,"trading_system":2521,"datetime":2532},"2025-10-24 00:00:00",{"time":116,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2521,"datetime":2534},"2025-10-17 00:00:00",{"time":138,"symbol":7,"current_signal":2528,"signal_change":2519,"signal_type":2529,"trading_system":2521,"datetime":2536},"2025-10-10 00:00:00",{"time":138,"symbol":7,"current_signal":2528,"signal_change":2519,"signal_type":2529,"trading_system":2526,"datetime":2536},{"time":196,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2521,"datetime":2539},"2025-09-22 00:00:00",{"time":196,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2541,"datetime":2539},"MA",{"time":196,"symbol":7,"current_signal":2519,"signal_change":2519,"signal_type":2520,"trading_system":2526,"datetime":2539},[2544,2549,2553,2556,2559,2562,2565,2568,2571,2574,2577,2580,2583,2586,2589,2592,2595,2599,2602,2605],{"symbol":7,"form":2545,"filingdate":11,"primarydocument":2546,"accessionnumber":2547,"filing_url":2548,"sec_url":2548},"8-K","d161976d8k.htm","0001193125-25-280387","",{"symbol":7,"form":2550,"filingdate":16,"primarydocument":2551,"accessionnumber":2552,"filing_url":2548,"sec_url":2548},"10-Q","mtsr-20250930.htm","0001193125-25-277530",{"symbol":7,"form":2545,"filingdate":27,"primarydocument":2554,"accessionnumber":2555,"filing_url":2548,"sec_url":2548},"d50740d8k.htm","0001193125-25-273292",{"symbol":7,"form":2545,"filingdate":39,"primarydocument":2557,"accessionnumber":2558,"filing_url":2548,"sec_url":2548},"d66615d8k.htm","0001193125-25-267573",{"symbol":7,"form":2545,"filingdate":51,"primarydocument":2560,"accessionnumber":2561,"filing_url":2548,"sec_url":2548},"d60790d8k.htm","0001193125-25-263828",{"symbol":7,"form":2545,"filingdate":57,"primarydocument":2563,"accessionnumber":2564,"filing_url":2548,"sec_url":2548},"d20187d8k.htm","0001193125-25-261203",{"symbol":7,"form":2545,"filingdate":57,"primarydocument":2566,"accessionnumber":2567,"filing_url":2548,"sec_url":2548},"d96170d8k.htm","0001193125-25-262088",{"symbol":7,"form":2545,"filingdate":69,"primarydocument":2569,"accessionnumber":2570,"filing_url":2548,"sec_url":2548},"d54035d8k.htm","0001193125-25-257435",{"symbol":7,"form":2545,"filingdate":178,"primarydocument":2572,"accessionnumber":2573,"filing_url":2548,"sec_url":2548},"d943312d8k.htm","0001193125-25-223440",{"symbol":7,"form":2545,"filingdate":196,"primarydocument":2575,"accessionnumber":2576,"filing_url":2548,"sec_url":2548},"d921605d8k.htm","0001193125-25-210030",{"symbol":7,"form":2545,"filingdate":411,"primarydocument":2578,"accessionnumber":2579,"filing_url":2548,"sec_url":2548},"mtsr-20250728.htm","0000950170-25-099185",{"symbol":7,"form":2550,"filingdate":411,"primarydocument":2581,"accessionnumber":2582,"filing_url":2548,"sec_url":2548},"mtsr-20250630.htm","0000950170-25-099193",{"symbol":7,"form":2545,"filingdate":589,"primarydocument":2584,"accessionnumber":2585,"filing_url":2548,"sec_url":2548},"d50153d8k.htm","0001193125-25-137422",{"symbol":7,"form":2550,"filingdate":690,"primarydocument":2587,"accessionnumber":2588,"filing_url":2548,"sec_url":2548},"mtsr-20250331.htm","0000950170-25-068562",{"symbol":7,"form":2545,"filingdate":690,"primarydocument":2590,"accessionnumber":2591,"filing_url":2548,"sec_url":2548},"d948488d8k.htm","0001193125-25-117299",{"symbol":7,"form":2545,"filingdate":745,"primarydocument":2593,"accessionnumber":2594,"filing_url":2548,"sec_url":2548},"d116647d8k.htm","0001193125-25-100859",{"symbol":7,"form":2596,"filingdate":864,"primarydocument":2597,"accessionnumber":2598,"filing_url":2548,"sec_url":2548},"10-K","mtsr-20241231.htm","0000950170-25-044778",{"symbol":7,"form":2545,"filingdate":864,"primarydocument":2600,"accessionnumber":2601,"filing_url":2548,"sec_url":2548},"d947474d8k.htm","0001193125-25-063157",{"symbol":7,"form":2545,"filingdate":921,"primarydocument":2603,"accessionnumber":2604,"filing_url":2548,"sec_url":2548},"d938901d8k.htm","0001193125-25-050861",{"symbol":7,"form":2545,"filingdate":1025,"primarydocument":2606,"accessionnumber":2607,"filing_url":2548,"sec_url":2548},"d871147d8k.htm","0001193125-25-019277",[2609,2645,2665,2679,2696,2709,2721,2742,2756,2786,2799,2808,2820,2830,2839,2848],{"symbol":7,"accessionnumber":2547,"filingdate":11,"sec_url":2610,"tags":2611,"headline":2625,"summary":2626,"sector":2627,"industry":2628,"date_processed":2629,"impact_score":2630,"exhibits":2631,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525280387/0001193125-25-280387-index.htm",{"2.01":2612,"3.01":2615,"5.01":2618,"5.02":2620,"8.01":2623},[2613,2614],"M&A Transaction","Partial Buyout",[2616,2617],"Voluntary Delisting","Transfer of Listing",[2619],"Changes in Control of Registrant",[2621,2622],"Board Member Departure","Board Member Appointed",[2624],"Convertible Notes Offering","Pfizer Completes Acquisition of Metsera, Inc.","On November 13, 2025, Pfizer Inc. completed its acquisition of Metsera, Inc. through a merger. As a result, Metsera, Inc.'s common stock ceased trading on Nasdaq and was delisted. The board of directors of Metsera, Inc. resigned, and new directors from Pfizer's subsidiary were appointed. Additionally, Pfizer issued contingent value rights to certain shareholders based on the achievement of specified milestones related to the development of Metsera's products.","Life Sciences","Pharmaceutical Preparations","2025-11-13 21:53:43","HIGH",[2632,2636,2640],{"exhibit_number":2633,"htm_reference":2634,"full_url":2635},"EX-3.1","d161976dex31.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525280387/d161976dex31.htm",{"exhibit_number":2637,"htm_reference":2638,"full_url":2639},"EX-3.2","d161976dex32.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525280387/d161976dex32.htm",{"exhibit_number":2641,"htm_reference":2642,"full_url":2643},"EX-10.1","d161976dex101.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525280387/d161976dex101.htm",false,{"symbol":7,"accessionnumber":2555,"filingdate":27,"sec_url":2646,"tags":2647,"headline":2653,"summary":2654,"sector":2627,"industry":2628,"date_processed":2655,"impact_score":2630,"exhibits":2656,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525273292/0001193125-25-273292-index.htm",{"1.01":2648,"8.01":2651},[2649,2650],"Material Agreement Amendment","M&A Agreement",[2652],"Corporate Update","Metsera, Inc. Amends Merger Agreement with Pfizer Inc.","On November 7, 2025, Metsera, Inc. announced an amendment to its previously disclosed merger agreement with Pfizer Inc. The amendment increases the upfront cash consideration from $47.50 to $65.60 per share and adjusts the contingent value rights (CVR) from up to $22.50 to up to $20.65 per share. The amendment also modifies certain financial terms and milestones related to the merger. Metsera issued a press release announcing the signing of the amendment.","2025-11-10 12:52:56",[2657,2661],{"exhibit_number":2658,"htm_reference":2659,"full_url":2660},"EX-2.1","d50740dex21.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525273292/d50740dex21.htm",{"exhibit_number":2662,"htm_reference":2663,"full_url":2664},"EX-99.1","d50740dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525273292/d50740dex991.htm",{"symbol":7,"accessionnumber":2558,"filingdate":45,"sec_url":2666,"tags":2667,"headline":2672,"summary":2673,"sector":2627,"industry":2628,"date_processed":2674,"impact_score":2630,"exhibits":2675,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525267573/0001193125-25-267573-index.htm",{"8.01":2668,"9.01":2670},[2669],"Regulatory Investigation",[2671],"Exhibits Furnished","Metsera Responds to Pfizer Litigation Ruling","On November 5, 2025, Metsera, Inc. issued a statement in response to a ruling in the litigation filed against the Company by Pfizer Inc. The Delaware Court of Chancery denied Pfizer's request for a temporary restraining order, allowing Metsera's Board of Directors to act in the best interests of shareholders. Metsera remains resolute in standing firm on behalf of shareholders and patients.","2025-11-06 11:03:40",[2676],{"exhibit_number":2662,"htm_reference":2677,"full_url":2678},"d66615dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525267573/d66615dex991.htm",{"symbol":7,"accessionnumber":2561,"filingdate":51,"sec_url":2680,"tags":2681,"headline":2684,"summary":2685,"sector":2627,"industry":2628,"date_processed":2686,"impact_score":2687,"exhibits":2688,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525263828/0001193125-25-263828-index.htm",{"8.01":2682,"9.01":2683},[2652],[2671],"Metsera Declares Novo Nordisk Proposal as Superior Company Proposal","On November 4, 2025, Metsera, Inc. announced that its Board of Directors determined that a revised proposal from Novo Nordisk A/S to acquire Metsera constitutes a 'Superior Company Proposal' under its existing Merger Agreement with Pfizer Inc. Novo Nordisk's proposal, which values Metsera at up to $86.20 per share, offers Metsera shareholders $62.20 per share in cash immediately following the signing of a definitive agreement, a dividend of $62.20 per share shortly thereafter, and a contingent value right (CVR) of up to $24.00 per share based on development and regulatory milestones. This proposal is superior to Pfizer's revised proposal, which increased its offer to $60.00 per share in cash. Following the Pfizer Merger Agreement terms, Pfizer has two business days to negotiate potential adjustments with Metsera. The board recommends that shareholders approve the Pfizer Merger Agreement as currently structured, and no immediate action is required by shareholders.","2025-11-04 15:48:43","LOW",[2689,2692],{"exhibit_number":2662,"htm_reference":2690,"full_url":2691},"d60790dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525263828/d60790dex991.htm",{"exhibit_number":2693,"htm_reference":2694,"full_url":2695},"EX-99.2","d60790dex992.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525263828/d60790dex992.htm",{"symbol":7,"accessionnumber":2567,"filingdate":57,"sec_url":2697,"tags":2698,"headline":2701,"summary":2702,"sector":2627,"industry":2628,"date_processed":2703,"impact_score":2704,"exhibits":2705,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525262088/0001193125-25-262088-index.htm",{"8.01":2699},[2700],"Lawsuit Filed","Metsera Responds to Pfizer Litigation Amid Acquisition Proposal","On November 3, 2025, Metsera, Inc. issued a statement in response to litigation filed by Pfizer Inc., asserting that Pfizer is attempting to lower the acquisition price through litigation. Metsera's Board of Directors is committed to standing firm on behalf of shareholders. The litigation could impact the proposed acquisition by Pfizer and the market price of Metsera's common stock.","2025-11-03 17:17:40","MEDIUM",[2706],{"exhibit_number":2662,"htm_reference":2707,"full_url":2708},"d96170dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525262088/d96170dex991.htm",{"symbol":7,"accessionnumber":2564,"filingdate":63,"sec_url":2710,"tags":2711,"headline":2714,"summary":2715,"sector":2627,"industry":2628,"date_processed":2716,"impact_score":2704,"exhibits":2717,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525261203/0001193125-25-261203-index.htm",{"8.01":2712,"9.01":2713},[2700],[2671],"Metsera, Inc. Responds to Pfizer Litigation and Announces Proposed Acquisition","On October 31, 2025, Metsera, Inc. issued a statement in response to litigation filed by Pfizer Inc. Metsera disagrees with Pfizer's allegations and plans to address them in court. Additionally, the company disclosed Pfizer's proposed acquisition, which involves several risks and uncertainties, including regulatory approvals and potential integration challenges.","2025-11-03 11:04:40",[2718],{"exhibit_number":2662,"htm_reference":2719,"full_url":2720},"d20187dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525261203/d20187dex991.htm",{"symbol":7,"accessionnumber":2570,"filingdate":69,"sec_url":2722,"tags":2723,"headline":2684,"summary":2725,"sector":2627,"industry":2628,"date_processed":2726,"impact_score":2687,"exhibits":2727,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525257435/0001193125-25-257435-index.htm",{"8.01":2724},[2652],"On October 29, 2025, Metsera, Inc.'s Board of Directors declared an unsolicited proposal from Novo Nordisk A/S as a 'Superior Company Proposal' under its Merger Agreement with Pfizer Inc. The Novo Nordisk Proposal values Metsera at up to $77.75 per share, a total of approximately $9.1 billion. This triggers a negotiation period for Pfizer to adjust the terms of the Pfizer Merger Agreement. Metsera shareholders do not need to take any action at this time. The Pfizer Merger Agreement remains in effect.","2025-10-30 11:40:41",[2728,2731,2734,2738],{"exhibit_number":2662,"htm_reference":2729,"full_url":2730},"d54035dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525257435/d54035dex991.htm",{"exhibit_number":2693,"htm_reference":2732,"full_url":2733},"d54035dex992.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525257435/d54035dex992.htm",{"exhibit_number":2735,"htm_reference":2736,"full_url":2737},"EX-99.3","d54035dex993.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525257435/d54035dex993.htm",{"exhibit_number":2739,"htm_reference":2740,"full_url":2741},"EX-99.4","d54035dex994.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525257435/d54035dex994.htm",{"symbol":7,"accessionnumber":2573,"filingdate":178,"sec_url":2743,"tags":2744,"headline":2749,"summary":2750,"sector":2627,"industry":2628,"date_processed":2751,"impact_score":2704,"exhibits":2752,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525223440/0001193125-25-223440-index.htm",{"7.01":2745,"8.01":2747},[2746],"Regulation FD Disclosure",[2748],"Product Launch","Metsera Announces Positive Phase 2b Results for MET-097i","On September 29, 2025, Metsera, Inc. announced positive topline data from two Phase 2b trials of MET-097i, a GLP-1 receptor agonist. In VESPER-1, the drug demonstrated mean placebo-subtracted weight loss of up to 14.1% after 28 weekly doses, with potentially class-leading tolerability. The company plans to initiate a global Phase 3 program in late 2025 based on these results.","2025-09-29 21:17:41",[2753],{"exhibit_number":2662,"htm_reference":2754,"full_url":2755},"d943312dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525223440/d943312dex991.htm",{"symbol":7,"accessionnumber":2576,"filingdate":196,"sec_url":2757,"tags":2758,"headline":2765,"summary":2766,"sector":2627,"industry":2628,"date_processed":2767,"impact_score":2630,"exhibits":2768,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525210030/0001193125-25-210030-index.htm",{"1.01":2759,"5.02":2760,"7.01":2762,"8.01":2763},[2650],[2761],"Executive Employment Agreement",[2746],[2764],"Major Legal Settlement","Pfizer Announces Acquisition of Metsera, Inc.","On September 21, 2025, Pfizer Inc. announced the acquisition of Metsera, Inc., a clinical-stage biopharmaceutical company specializing in obesity and cardiometabolic disease treatments. The transaction is valued at $4.9 billion, with an additional contingent value right of up to $22.50 per share tied to clinical and regulatory milestones. The acquisition is expected to close in the fourth quarter of 2025, subject to regulatory approvals and shareholder approval. Executive officers of Metsera have also entered into agreements to offset excise tax liabilities on certain payments.","2025-09-22 11:42:44",[2769,2772,2776,2780,2783],{"exhibit_number":2658,"htm_reference":2770,"full_url":2771},"d921605dex21.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525210030/d921605dex21.htm",{"exhibit_number":2773,"htm_reference":2774,"full_url":2775},"EX-2.2","d921605dex22.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525210030/d921605dex22.htm",{"exhibit_number":2777,"htm_reference":2778,"full_url":2779},"EX-2.3","d921605dex23.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525210030/d921605dex23.htm",{"exhibit_number":2641,"htm_reference":2781,"full_url":2782},"d921605dex101.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525210030/d921605dex101.htm",{"exhibit_number":2662,"htm_reference":2784,"full_url":2785},"d921605dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525210030/d921605dex991.htm",{"symbol":7,"accessionnumber":2579,"filingdate":411,"sec_url":2787,"tags":2788,"headline":2792,"summary":2793,"sector":2627,"industry":2628,"date_processed":2794,"impact_score":2687,"exhibits":2795,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000095017025099185/0000950170-25-099185-index.htm",{"2.02":2789,"9.01":2791},[2790],"General Statement",[2671],"Metsera Reports Second Quarter 2025 Financial Results and Pipeline Update","Metsera, Inc. reported second-quarter 2025 financial results, showing a net loss of $68.7 million for the quarter and $145.3 million for the six months ended June 30, 2025. The company's cash position stood at $530.9 million as of June 30, 2025, which is expected to fund operations into 2027. Metsera also provided updates on its clinical pipeline, with positive Phase 1 data for its amylin candidate MET-233i and ongoing Phase 2b trials for its GLP-1 receptor agonist MET-097i.","2025-08-22 03:06:56",[2796],{"exhibit_number":2662,"htm_reference":2797,"full_url":2798},"mtsr-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/2040807/000095017025099185/mtsr-ex99_1.htm",{"symbol":7,"accessionnumber":2585,"filingdate":589,"sec_url":2800,"tags":2801,"headline":2804,"summary":2805,"sector":2627,"industry":2628,"date_processed":2806,"impact_score":2630,"exhibits":2807,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525137422/0001193125-25-137422-index.htm",{"8.01":2802},[2803,2652,2748],"Regulatory Approval","Metsera Announces Topline Results from Phase 1 Trial of MET-233i","On June 9, 2025, Metsera, Inc. announced the topline results from its Phase 1 clinical trial of MET-233i, a subcutaneously injectable ultra-long acting amylin analog for the treatment of obesity and overweight. The trial, which included a single ascending dose (SAD) and a five-week multiple ascending dose (MAD) portion, demonstrated dose-dependent weight loss across all cohorts. MET-233i was generally well-tolerated, with the most common treatment-emergent adverse events being gastrointestinal-related and mild in severity. The Company plans to advance MET-233i in ongoing monotherapy and co-administration trials.","2025-08-22 15:43:57",[],{"symbol":7,"accessionnumber":2591,"filingdate":690,"sec_url":2809,"tags":2810,"headline":2813,"summary":2814,"sector":2627,"industry":2628,"date_processed":2815,"impact_score":2687,"exhibits":2816,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525117299/0001193125-25-117299-index.htm",{"2.02":2811,"9.01":2812},[2790],[2671],"Metsera Reports Q1 2025 Financial Results and Pipeline Progress","On May 12, 2025, Metsera, Inc. reported financial results for the first quarter of 2025, highlighting continued progress in its clinical pipeline for obesity and metabolic diseases. The company announced a cash position of $588 million, with research and development expenses increasing to $57.2 million due to product development costs. General and administrative expenses also rose to $8.6 million. Net loss for the quarter was $76.6 million. Metsera also provided updates on its pipeline, including the VESPER Phase 2b trials for MET-097i and ongoing Phase 1 trials for MET-233i. Additionally, the company announced organizational updates, including the appointment of Jon P. Stonehouse as a director and Matthew Lang as Chief Legal Officer.","2025-08-22 21:37:14",[2817],{"exhibit_number":2662,"htm_reference":2818,"full_url":2819},"d948488dex991.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525117299/d948488dex991.htm",{"symbol":7,"accessionnumber":2594,"filingdate":745,"sec_url":2821,"tags":2822,"headline":2826,"summary":2827,"sector":2627,"industry":2628,"date_processed":2828,"impact_score":2630,"exhibits":2829,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525100859/0001193125-25-100859-index.htm",{"5.02":2823,"7.01":2825},[2824],"New CEO Appointed",[2746],"Metsera Appoints New Board Member and Chief Legal Officer","On April 28, 2025, Metsera, Inc. announced the appointment of Jon P. Stonehouse to its Board of Directors, effective immediately, where he will serve until 2028. Simultaneously, the company appointed Matthew Lang as its new Chief Legal Officer and Secretary, a role he previously held at Lyell Immunopharma, Inc. and Myovant Sciences, Inc.","2025-08-23 13:44:09",[],{"symbol":7,"accessionnumber":2601,"filingdate":864,"sec_url":2831,"tags":2832,"headline":2835,"summary":2836,"sector":2627,"industry":2628,"date_processed":2837,"impact_score":2687,"exhibits":2838,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525063157/0001193125-25-063157-index.htm",{"2.02":2833,"9.01":2834},[2790],[2671],"Metsera, Inc. Reports Fourth Quarter and Full Year 2024 Financial Results and Completed IPO","Metsera, Inc. announced financial results for the three and twelve months ended December 31, 2024, reporting a cash position of $352.4 million as of December 31, 2024. The company incurred significant R&D and G&A expenses, leading to a net loss of $209.1 million for the year. Metsera also completed an IPO in February 2025, raising approximately $316.2 million, which is expected to fund operations into 2027. The full text of the press release is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-23 18:37:06",[],{"symbol":7,"accessionnumber":2604,"filingdate":921,"sec_url":2840,"tags":2841,"headline":2844,"summary":2845,"sector":2627,"industry":2628,"date_processed":2846,"impact_score":2687,"exhibits":2847,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525050861/0001193125-25-050861-index.htm",{"5.02":2842},[2843],"Executive Compensation Detail","Metsera, Inc. Approves 2024 Annual Cash Bonuses for Executives","On March 7, 2025, Metsera, Inc.'s Board of Directors approved 2024 annual cash bonuses for its named executive officers, equal to 100% of each individual's target annual bonus based on the company's 2024 performance. The bonuses have been reflected in the updated Summary Compensation Table, with President and CEO Christopher Whitten Bernard receiving a bonus of $241,644, resulting in a total compensation of $5,969,222 for 2024.","2025-08-23 21:15:02",[],{"symbol":7,"accessionnumber":2607,"filingdate":1025,"sec_url":2849,"tags":2850,"headline":2855,"summary":2856,"sector":2627,"industry":2628,"date_processed":2857,"impact_score":2704,"exhibits":2858,"isLocked":2644},"https://www.sec.gov/Archives/edgar/data/2040807/000119312525019277/0001193125-25-019277-index.htm",{"5.03":2851,"9.01":2854},[2852,2853],"Articles of Incorporation Amendment","Bylaw Amendment",[2671],"Metsera, Inc. Files Amended and Restated Certificate of Incorporation and Bylaws","On February 3, 2025, Metsera, Inc. filed an amended and restated certificate of incorporation and amended and restated bylaws in connection with the closing of its initial public offering (IPO). The Restated Certificate amended the Company's prior certificate of incorporation, fixing the authorized number of shares and establishing a classified board. The Amended and Restated Bylaws became effective in conjunction with the Restated Certificate, updating procedures for stockholder proposals and director nominations. These filings are critical to the Company's governance structure following its IPO.","2025-11-16 22:45:40",[2859,2862],{"exhibit_number":2633,"htm_reference":2860,"full_url":2861},"d871147dex31.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525019277/d871147dex31.htm",{"exhibit_number":2637,"htm_reference":2863,"full_url":2864},"d871147dex32.htm","https://www.sec.gov/Archives/edgar/data/2040807/000119312525019277/d871147dex32.htm",1789889803966]