[{"data":1,"prerenderedAt":6243},["ShallowReactive",2],{"company-overview-SMCI":3},{"company_profile":4,"ohlc":15,"spy":3654,"trading_signals":4930,"company_actions":5053,"filings_8k":5588,"report_history":6242,"insider_summary":6242,"filings_summary":6242,"financials_summary":6242,"institutional_summary":6242,"seo_links":6242},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"SMCI","Super Micro Computer, Inc.","NASDAQ","XNGS","Technology","Computer Hardware",5684,"https://www.supermicro.com","\"Super Micro Computer, Inc. is a prominent player in the field of computing and technology hardware solutions. It specializes in designing, developing, and manufacturing high-performance, high-efficiency server technology, offering a broad range of server systems, motherboards, and embedded computing systems. Its products are integral to the functioning of data centers, cloud computing environments, enterprise IT, artificial intelligence applications, and 5G infrastructure.","",[16,22,28,34,40,45,51,57,63,68,74,80,86,92,98,104,110,116,121,127,133,138,142,147,153,159,163,169,175,181,187,193,199,205,211,217,223,229,234,239,245,251,256,262,268,273,279,285,291,297,303,308,313,319,325,330,335,339,345,350,356,362,368,374,379,385,389,395,401,406,412,417,423,429,435,441,447,452,458,463,469,473,477,482,487,492,496,501,506,510,516,522,527,532,538,544,549,553,559,564,569,575,580,586,592,596,599,605,610,615,619,625,630,636,641,647,653,658,663,669,675,681,686,692,698,704,710,714,718,722,727,731,736,742,747,753,757,763,768,772,776,780,784,788,792,798,803,808,814,819,823,827,833,837,841,845,850,855,859,863,869,872,876,881,883,887,891,894,897,903,909,914,918,921,927,932,936,940,944,948,952,956,960,963,966,969,973,976,979,983,986,990,995,1000,1006,1012,1017,1021,1026,1030,1035,1041,1044,1049,1053,1056,1059,1064,1069,1073,1077,1082,1087,1092,1096,1102,1108,1114,1120,1126,1132,1138,1144,1150,1156,1161,1167,1173,1179,1185,1190,1196,1202,1208,1214,1220,1225,1231,1237,1242,1247,1251,1256,1262,1268,1273,1279,1285,1290,1296,1302,1308,1313,1317,1321,1326,1331,1337,1343,1349,1355,1360,1366,1370,1376,1382,1387,1393,1399,1405,1410,1415,1421,1426,1431,1435,1441,1446,1450,1455,1460,1466,1472,1477,1483,1488,1494,1500,1506,1512,1517,1523,1529,1534,1538,1544,1549,1555,1561,1567,1572,1576,1581,1586,1591,1596,1601,1607,1611,1616,1621,1627,1633,1636,1642,1647,1652,1657,1662,1668,1674,1678,1683,1688,1693,1699,1704,1709,1715,1718,1724,1730,1734,1739,1744,1749,1753,1759,1763,1767,1772,1774,1779,1784,1788,1792,1797,1801,1807,1809,1813,1817,1822,1827,1829,1833,1836,1841,1844,1847,1852,1856,1860,1862,1866,1868,1872,1876,1880,1886,1890,1895,1899,1904,1908,1913,1918,1922,1925,1930,1934,1939,1945,1949,1954,1957,1961,1967,1971,1977,1982,1987,1993,1999,2004,2009,2014,2020,2026,2031,2036,2040,2046,2052,2055,2059,2063,2067,2072,2077,2082,2086,2090,2093,2095,2100,2102,2106,2108,2112,2116,2119,2123,2128,2131,2135,2140,2146,2150,2153,2156,2159,2162,2166,2168,2173,2177,2179,2182,2184,2187,2190,2195,2198,2202,2207,2211,2216,2221,2225,2231,2233,2238,2241,2246,2250,2253,2257,2262,2268,2274,2280,2286,2291,2295,2300,2305,2311,2316,2321,2324,2326,2329,2335,2340,2346,2351,2357,2361,2363,2368,2373,2377,2383,2387,2391,2394,2399,2403,2408,2411,2415,2418,2424,2429,2432,2436,2440,2443,2447,2451,2457,2460,2463,2466,2469,2472,2475,2480,2485,2490,2494,2499,2503,2506,2510,2514,2520,2524,2530,2536,2542,2548,2553,2558,2564,2570,2576,2581,2586,2589,2594,2599,2604,2609,2615,2621,2627,2633,2639,2645,2651,2657,2663,2669,2675,2681,2687,2693,2699,2705,2711,2717,2723,2729,2735,2740,2746,2752,2758,2764,2769,2775,2781,2787,2793,2799,2804,2810,2815,2820,2826,2832,2838,2844,2850,2856,2862,2866,2872,2877,2883,2889,2895,2900,2906,2912,2918,2924,2930,2936,2942,2948,2954,2960,2965,2970,2976,2981,2987,2992,2997,3003,3009,3014,3020,3026,3032,3038,3043,3049,3055,3060,3064,3068,3072,3077,3083,3089,3095,3101,3106,3112,3118,3124,3129,3135,3140,3145,3151,3157,3163,3169,3175,3181,3187,3193,3198,3204,3209,3213,3217,3220,3225,3230,3235,3240,3246,3251,3257,3263,3269,3275,3281,3286,3292,3298,3304,3310,3316,3320,3324,3329,3332,3336,3340,3345,3348,3351,3353,3356,3358,3361,3364,3368,3371,3373,3376,3378,3381,3385,3389,3392,3396,3399,3402,3406,3408,3412,3414,3419,3422,3426,3430,3436,3441,3444,3449,3453,3456,3460,3463,3468,3471,3474,3478,3481,3485,3487,3490,3495,3497,3499,3504,3509,3513,3518,3522,3527,3532,3536,3541,3547,3551,3554,3560,3564,3568,3573,3578,3582,3586,3589,3593,3596,3599,3602,3604,3606,3609,3611,3613,3617,3621,3623,3626,3631,3636,3640,3644,3649],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",40.29,40.41,38.32,39.09,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",38.04,41.01,37.82,40.35,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",35.95,37.12,35.36,36.85,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",36.74,37.55,35.57,35.64,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":36},"2026-09-14",37.43,38.1,36.38,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",37.76,40.45,37.56,40.1,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",37.91,39.26,37.37,37.38,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",40.01,40.18,38.84,38.93,{"symbol":5,"time":64,"open":65,"high":66,"low":65,"close":67},"2026-09-08",39.67,41.53,40.26,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",38.16,40.91,37.92,39.59,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",36.5,38.22,35.75,37.87,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",37.65,37.88,35.63,37,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",36.43,37.15,35.72,36.71,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",36.54,37.59,36.12,37.28,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",38.02,38.97,36.87,37.08,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",38.69,39.47,37.48,38.46,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",38.03,38.27,37.23,37.39,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":109},"2026-08-25",36.13,38.6,36.01,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",36.49,36.7,34.09,35.17,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",37.16,37.67,36.42,37.24,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":76},"2026-08-20",36.9,38.74,35.58,{"symbol":5,"time":139,"open":89,"high":140,"low":90,"close":141},"2026-08-19",37.69,36.58,{"symbol":5,"time":143,"open":144,"high":70,"low":145,"close":146},"2026-08-18",37.1,36.22,37.41,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-17",39.31,39.51,37.68,38.28,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-14",39.16,40.6,38.73,39.84,{"symbol":5,"time":160,"open":152,"high":161,"low":162,"close":155},"2026-08-13",42.31,38.2,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-12",34.99,38.15,33.94,37.61,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-11",32.02,32.36,30.92,31.6,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-10",32,33.39,31.43,31.46,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-07",29.94,31.34,29.68,31.13,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-06",30,30.94,29.33,29.38,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-05",31.71,31.78,30.29,30.32,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-04",29.65,31.84,29.07,31.69,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",28,28.93,27.44,28.64,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",28.65,29.3,27.21,28.4,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",26.84,28.17,26.65,27.73,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",28.02,28.07,25.68,25.7,{"symbol":5,"time":230,"open":210,"high":231,"low":232,"close":233},"2026-07-28",28.87,27.13,28.45,{"symbol":5,"time":235,"open":236,"high":190,"low":237,"close":238},"2026-07-27",30.6,28.5,29.81,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-24",30.62,31.33,29.28,30.1,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-23",30.33,32.59,30.18,31.2,{"symbol":5,"time":252,"open":253,"high":254,"low":237,"close":255},"2026-07-22",28.89,32.28,30.56,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-21",24.4,25.54,24.33,25.5,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-20",24.35,24.54,23.77,23.83,{"symbol":5,"time":269,"open":260,"high":270,"low":271,"close":272},"2026-07-17",25.17,23.38,24.18,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-16",26.52,26.72,24.65,24.68,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-15",28.11,28.35,26.17,26.89,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-14",27.96,28.13,27.32,27.65,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-13",27.64,28.24,27.22,27.66,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-10",28.3,29,27.91,28.31,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":294},"2026-07-09",28.75,29.12,28.19,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":220},"2026-07-08",26.14,28.22,26.03,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-07",26.58,26.97,25.41,26.25,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",27.5,27.74,26.74,27.19,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":295},"2026-07-02",28.05,29.22,26.7,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":290},"2026-07-01",28.28,28.63,27.48,{"symbol":5,"time":336,"open":337,"high":338,"low":220,"close":191},"2026-06-30",28.42,29.91,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-29",31,31.22,27.75,28.15,{"symbol":5,"time":346,"open":347,"high":195,"low":348,"close":349},"2026-06-26",30.97,30.28,30.63,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-25",33.34,33.68,31.36,31.68,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-24",33.45,33.98,31.39,32.45,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-23",33.25,34.41,32.81,33.32,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-22",32.33,36.8,32.27,35.46,{"symbol":5,"time":375,"open":376,"high":377,"low":332,"close":378},"2026-06-18",28.44,30.91,30.66,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-17",29.77,29.84,27.71,27.78,{"symbol":5,"time":386,"open":387,"high":388,"low":306,"close":328},"2026-06-16",30.69,30.75,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-15",31.73,32.07,30.72,30.85,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-12",30.76,31.81,29.45,30.46,{"symbol":5,"time":402,"open":214,"high":403,"low":404,"close":405},"2026-06-11",32.05,28.61,31.97,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-10",35.6,36.51,29.14,29.27,{"symbol":5,"time":413,"open":414,"high":415,"low":24,"close":416},"2026-06-09",44.9,44.95,40.64,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-08",43.81,44.74,42.18,43.99,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-05",45,45.26,41.04,41.64,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-04",45.24,47.84,45.21,46.9,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-03",49.47,50.02,45.66,47.42,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-02",48.76,51.4,48.56,50.17,{"symbol":5,"time":448,"open":449,"high":450,"low":439,"close":451},"2026-06-01",45.8,48.08,46.88,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-29",44.5,48.34,44.17,46.09,{"symbol":5,"time":459,"open":460,"high":461,"low":168,"close":462},"2026-05-28",38,43.55,41.3,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-27",38.29,38.82,36.76,38.19,{"symbol":5,"time":470,"open":471,"high":53,"low":472,"close":144},"2026-05-26",36,35.43,{"symbol":5,"time":474,"open":475,"high":476,"low":353,"close":137},"2026-05-22",33.8,35.94,{"symbol":5,"time":478,"open":479,"high":475,"low":480,"close":481},"2026-05-21",32.95,32.26,33.46,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":481},"2026-05-20",31.09,33.96,30.87,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":255},"2026-05-19",30.27,31.35,29.47,{"symbol":5,"time":493,"open":342,"high":494,"low":495,"close":394},"2026-05-18",31.3,29.52,{"symbol":5,"time":497,"open":174,"high":498,"low":499,"close":500},"2026-05-15",31.96,30.64,31.04,{"symbol":5,"time":502,"open":171,"high":503,"low":504,"close":505},"2026-05-14",33.81,31.52,33.03,{"symbol":5,"time":507,"open":508,"high":509,"low":196,"close":177},"2026-05-13",32.9,33.01,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-12",33.04,33.48,31.24,32.79,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-11",35.07,36.37,33.44,33.52,{"symbol":5,"time":523,"open":524,"high":39,"low":525,"close":526},"2026-05-08",33.33,32.3,35.37,{"symbol":5,"time":528,"open":529,"high":137,"low":530,"close":531},"2026-05-07",34.01,32.92,33.62,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-06",31.44,34.71,31.12,34.66,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-05",28.25,28.29,27.42,27.83,{"symbol":5,"time":545,"open":546,"high":237,"low":547,"close":548},"2026-05-04",27.49,27.34,27.92,{"symbol":5,"time":550,"open":293,"high":299,"low":551,"close":552},"2026-05-01",26.88,27.09,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-04-30",26.91,27.52,26.35,27.4,{"symbol":5,"time":560,"open":561,"high":552,"low":562,"close":563},"2026-04-29",27.03,25.46,26.32,{"symbol":5,"time":565,"open":566,"high":293,"low":567,"close":568},"2026-04-28",27,26.51,27.25,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-27",28.83,29.49,27.46,27.85,{"symbol":5,"time":576,"open":577,"high":572,"low":578,"close":579},"2026-04-24",27.53,27.28,29.08,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-23",26.5,27.6,26.06,26.75,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-22",28.88,29.44,28.78,29.18,{"symbol":5,"time":593,"open":594,"high":183,"low":282,"close":595},"2026-04-21",29.09,28.43,{"symbol":5,"time":597,"open":226,"high":588,"low":383,"close":598},"2026-04-20",28.81,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-17",29.06,29.13,28.18,28.56,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":216},"2026-04-16",27.58,28.72,26.67,{"symbol":5,"time":611,"open":222,"high":612,"low":613,"close":614},"2026-04-15",27.93,26.95,27.29,{"symbol":5,"time":616,"open":566,"high":617,"low":582,"close":618},"2026-04-14",27.8,27.2,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-13",25.06,25.99,24.45,25.97,{"symbol":5,"time":626,"open":627,"high":628,"low":627,"close":629},"2026-04-10",23.64,25.55,25.26,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-09",23.39,23.95,23.09,23.22,{"symbol":5,"time":637,"open":638,"high":272,"low":639,"close":640},"2026-04-08",23.99,22.86,23.37,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-07",22,22.69,21.79,22.67,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-06",23.07,23.46,22.03,22.05,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":635},"2026-04-02",21.98,23.34,21.87,{"symbol":5,"time":659,"open":660,"high":640,"low":661,"close":662},"2026-04-01",22.87,22.35,22.51,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-31",21.39,22.8,21.34,22.77,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-30",22.18,22.25,20.71,21.06,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-27",22.21,22.36,21.38,21.97,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":677},"2026-03-26",23.32,23.74,21.86,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-25",22.63,24.19,22.57,24.05,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-24",21.3,22.56,20.99,22.23,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-23",20.31,22.14,19.48,21.58,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-20",22.52,23.1,20.35,20.53,{"symbol":5,"time":711,"open":189,"high":504,"low":712,"close":713},"2026-03-19",29.79,30.79,{"symbol":5,"time":715,"open":716,"high":355,"low":247,"close":717},"2026-03-18",31.32,30.35,{"symbol":5,"time":719,"open":498,"high":366,"low":720,"close":721},"2026-03-17",31.48,31.51,{"symbol":5,"time":723,"open":724,"high":725,"low":173,"close":726},"2026-03-16",31.5,32.43,31.86,{"symbol":5,"time":728,"open":500,"high":729,"low":730,"close":388},"2026-03-13",31.23,30.22,{"symbol":5,"time":732,"open":733,"high":398,"low":734,"close":735},"2026-03-12",31.66,30.8,30.9,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-11",32.51,33.07,31.55,31.79,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":741},"2026-03-10",31.85,32.38,31.56,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-09",30.7,32.16,29.85,31.98,{"symbol":5,"time":754,"open":534,"high":755,"low":536,"close":756},"2026-03-06",32.41,31.31,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-05",32.32,33.51,31.47,32.24,{"symbol":5,"time":764,"open":765,"high":766,"low":394,"close":767},"2026-03-04",30.96,32.96,32.65,{"symbol":5,"time":769,"open":770,"high":242,"low":185,"close":771},"2026-03-03",30.89,30.68,{"symbol":5,"time":773,"open":735,"high":752,"low":774,"close":775},"2026-03-02",30.55,31.83,{"symbol":5,"time":777,"open":726,"high":512,"low":778,"close":779},"2026-02-27",31.38,32.39,{"symbol":5,"time":781,"open":782,"high":358,"low":783,"close":254},"2026-02-26",33.22,31.16,{"symbol":5,"time":785,"open":761,"high":786,"low":180,"close":787},"2026-02-25",33.86,33.6,{"symbol":5,"time":789,"open":790,"high":791,"low":197,"close":186},"2026-02-24",31.05,31.37,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-02-23",31.76,32.09,30.57,30.71,{"symbol":5,"time":799,"open":800,"high":801,"low":800,"close":802},"2026-02-20",31.42,32.91,32.42,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":750},"2026-02-19",31.25,32.2,30.99,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-18",30.2,30.42,29.35,29.71,{"symbol":5,"time":815,"open":816,"high":388,"low":817,"close":818},"2026-02-17",30.31,29.58,30.11,{"symbol":5,"time":820,"open":499,"high":342,"low":821,"close":822},"2026-02-13",30.26,30.54,{"symbol":5,"time":824,"open":825,"high":759,"low":811,"close":826},"2026-02-12",32.19,30.43,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-11",33.89,33.91,31.64,32.04,{"symbol":5,"time":834,"open":835,"high":836,"low":509,"close":524},"2026-02-10",33.85,34.39,{"symbol":5,"time":838,"open":839,"high":830,"low":767,"close":840},"2026-02-09",33.21,33.53,{"symbol":5,"time":842,"open":202,"high":843,"low":342,"close":844},"2026-02-06",34.7,34.38,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":394},"2026-02-05",33.02,33.49,29.37,{"symbol":5,"time":851,"open":479,"high":852,"low":853,"close":854},"2026-02-04",34.94,31.7,33.76,{"symbol":5,"time":856,"open":189,"high":857,"low":210,"close":858},"2026-02-03",30.17,29.67,{"symbol":5,"time":860,"open":861,"high":765,"low":862,"close":813},"2026-02-02",29.03,28.8,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-01-30",30.19,30.37,28.9,29.11,{"symbol":5,"time":870,"open":393,"high":397,"low":410,"close":871},"2026-01-29",30.12,{"symbol":5,"time":873,"open":874,"high":370,"low":347,"close":875},"2026-01-28",31.59,31.21,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":250},"2026-01-27",30.83,31.29,29.9,{"symbol":5,"time":882,"open":720,"high":740,"low":378,"close":734},"2026-01-26",{"symbol":5,"time":884,"open":885,"high":886,"low":242,"close":853},"2026-01-23",33.55,33.64,{"symbol":5,"time":888,"open":889,"high":848,"low":890,"close":361},"2026-01-22",33,32.37,{"symbol":5,"time":892,"open":733,"high":893,"low":765,"close":762},"2026-01-21",32.68,{"symbol":5,"time":895,"open":875,"high":391,"low":730,"close":896},"2026-01-20",31.41,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-01-16",29.72,32.98,29.6,32.64,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-01-15",28.71,29.86,28.57,29.42,{"symbol":5,"time":910,"open":911,"high":912,"low":343,"close":913},"2026-01-14",28.26,28.76,28.27,{"symbol":5,"time":915,"open":916,"high":916,"low":617,"close":917},"2026-01-13",29.89,28.6,{"symbol":5,"time":919,"open":920,"high":822,"low":381,"close":871},"2026-01-12",29.93,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-09",30.03,31.03,29.55,30.16,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":880},"2026-01-08",30.04,30.06,29.21,{"symbol":5,"time":933,"open":349,"high":349,"low":934,"close":935},"2026-01-07",29.78,30.01,{"symbol":5,"time":937,"open":938,"high":378,"low":939,"close":822},"2026-01-06",30.65,29.43,{"symbol":5,"time":941,"open":355,"high":832,"low":942,"close":943},"2026-01-05",29.98,30.07,{"symbol":5,"time":945,"open":946,"high":947,"low":920,"close":765},"2026-01-02",29.96,31.4,{"symbol":5,"time":949,"open":813,"high":950,"low":951,"close":411},"2025-12-31",29.87,29.02,{"symbol":5,"time":953,"open":954,"high":954,"low":955,"close":201},"2025-12-30",30.36,29.64,{"symbol":5,"time":957,"open":943,"high":958,"low":183,"close":959},"2025-12-29",31.14,30.08,{"symbol":5,"time":961,"open":499,"high":394,"low":962,"close":499},"2025-12-26",30.14,{"symbol":5,"time":964,"open":938,"high":734,"low":965,"close":774},"2025-12-24",30.34,{"symbol":5,"time":967,"open":190,"high":968,"low":489,"close":397},"2025-12-23",31.11,{"symbol":5,"time":970,"open":971,"high":204,"low":486,"close":972},"2025-12-22",31.17,31.07,{"symbol":5,"time":974,"open":975,"high":514,"low":975,"close":968},"2025-12-19",29.59,{"symbol":5,"time":977,"open":797,"high":377,"low":978,"close":849},"2025-12-18",29.1,{"symbol":5,"time":980,"open":981,"high":982,"low":382,"close":382},"2025-12-17",31.49,31.91,{"symbol":5,"time":984,"open":494,"high":982,"low":985,"close":733},"2025-12-16",30.95,{"symbol":5,"time":987,"open":988,"high":989,"low":514,"close":791},"2025-12-15",32.8,32.86,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":370},"2025-12-12",33.75,34.6,32.23,{"symbol":5,"time":996,"open":997,"high":998,"low":801,"close":999},"2025-12-11",34.15,34.16,34.02,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-12-10",34.97,35.13,34.18,34.9,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-12-09",35.47,35.5,34.58,35.02,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":526},"2025-12-08",35.15,35.88,34.72,{"symbol":5,"time":1018,"open":835,"high":1019,"low":358,"close":1020},"2025-12-05",34.79,34.69,{"symbol":5,"time":1022,"open":1023,"high":365,"low":1024,"close":1025},"2025-12-04",33.5,33.08,34.23,{"symbol":5,"time":1027,"open":889,"high":1028,"low":1029,"close":353},"2025-12-03",33.71,32.67,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":530},"2025-12-02",33.59,34.33,32.89,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-01",33.37,33.95,32.57,33.41,{"symbol":5,"time":1042,"open":524,"high":786,"low":1043,"close":835},"2025-11-28",32.88,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":361,"close":1048},"2025-11-26",33.19,33.42,32.83,{"symbol":5,"time":1050,"open":750,"high":1051,"low":971,"close":1052},"2025-11-25",32.63,32.48,{"symbol":5,"time":1054,"open":779,"high":1055,"low":752,"close":367},"2025-11-24",33.54,{"symbol":5,"time":1057,"open":1058,"high":1039,"low":924,"close":825},"2025-11-21",32.14,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":746},"2025-11-20",35.53,35.54,31.45,{"symbol":5,"time":1065,"open":1066,"high":1002,"low":1067,"close":1068},"2025-11-19",34.55,33.2,33.73,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":885,"close":1005},"2025-11-18",34.31,35.78,{"symbol":5,"time":1074,"open":137,"high":1075,"low":886,"close":1076},"2025-11-17",35.82,34.1,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":131},"2025-11-14",34.24,37.35,33.69,{"symbol":5,"time":1083,"open":47,"high":1084,"low":1085,"close":1086},"2025-11-13",37.8,34.78,35.09,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":53},"2025-11-12",39.19,39.45,37.57,{"symbol":5,"time":1093,"open":1094,"high":1094,"low":1095,"close":466},"2025-11-11",39.99,38.58,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-11-10",41.46,41.63,39.9,40.19,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-07",39.85,40.09,38.14,39.76,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-06",42.5,42.82,40.3,40.34,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-05",44.98,46.34,42.02,42.03,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-11-04",48.63,49.43,46.86,47.4,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-11-03",52.87,53.01,50.55,50.75,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-10-31",51.39,52.99,50.8,51.96,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-30",51.9,52.32,50.33,50.37,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-29",53.8,54.08,51.56,52.69,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-10-28",51.67,54.03,51.37,52.36,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1158,"close":1160},"2025-10-27",49.72,51.63,51.57,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-24",48.88,49.64,48.21,48.29,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-23",51.73,51.84,47.38,47.92,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-22",54.49,54.53,50.03,52.5,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-21",55.16,55.35,53.91,54.82,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1187},"2025-10-20",55.04,56.6,54.6,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-17",53.07,53.63,51.62,52.18,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-10-16",54,56.23,53.27,53.84,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-10-15",54.5,55.07,52.86,53.94,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-10-14",54.13,55.21,52.98,53.11,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-13",54.81,55.65,54.02,54.75,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1206},"2025-10-10",58.24,58.51,52.56,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-10-09",57.63,58.78,57.26,57.98,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-10-08",55.27,58.69,54.58,58.68,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1205},"2025-10-07",56.26,57.48,53.6,{"symbol":5,"time":1243,"open":1147,"high":1244,"low":1245,"close":1246},"2025-10-06",56.11,53.96,54.62,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1136,"close":1137},"2025-10-03",52.74,53.51,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1178},"2025-10-02",52.45,52.93,51.06,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-01",47.57,52.48,47.36,52.39,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-30",46.22,48.2,46.2,47.94,{"symbol":5,"time":1269,"open":1270,"high":1171,"low":1271,"close":1272},"2025-09-29",46.28,45.94,46.36,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-09-26",45.64,45.97,44.4,45.82,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-09-25",45.06,47.16,44.2,46.24,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1266},"2025-09-24",47.23,48.15,46.17,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-23",47.39,47.7,45.86,46.99,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-22",45.4,48.53,45.17,46.87,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-09-19",46,46.52,45.45,45.81,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1271},"2025-09-18",45.42,46.33,44.54,{"symbol":5,"time":1314,"open":1315,"high":1298,"low":1316,"close":414},"2025-09-17",44.6,43.69,{"symbol":5,"time":1318,"open":1319,"high":1278,"low":454,"close":1320},"2025-09-16",45.55,44.91,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1283,"close":1325},"2025-09-15",45.23,45.77,45.38,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":425},"2025-09-12",46.56,47,44.63,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-09-11",44.29,44.51,43.46,43.95,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-09-10",44,45.57,43.33,43.91,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-09-09",40.24,43,40.17,42.92,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-09-08",40.9,41.12,39.89,40.04,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":19},"2025-09-05",40.99,41.18,39.74,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-09-04",40.28,40.8,39.75,40.7,{"symbol":5,"time":1367,"open":1351,"high":1368,"low":1369,"close":50},"2025-09-03",40.98,39.77,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-09-02",40.03,40.86,39.56,40.78,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-08-29",42.8,42.86,41.44,41.54,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1342,"close":1386},"2025-08-28",44.82,45.34,43.97,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-08-27",44.37,45.01,43.87,44.76,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-08-26",44.06,44.39,43.64,44.36,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-25",43.6,44.93,43.28,44.07,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1099,"close":1409},"2025-08-22",41.65,44.1,43.88,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":161},"2025-08-21",42.6,42.96,41.82,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-20",43.3,43.47,41.31,42.61,{"symbol":5,"time":1422,"open":1423,"high":1423,"low":1424,"close":1425},"2025-08-19",45.85,43.17,43.24,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1294},"2025-08-18",45.28,46.64,45.18,{"symbol":5,"time":1432,"open":426,"high":1340,"low":1433,"close":1434},"2025-08-15",44.16,45.37,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-08-14",45.35,45.67,44.67,45.49,{"symbol":5,"time":1442,"open":1443,"high":1429,"low":1444,"close":1445},"2025-08-13",46.43,45.56,46.07,{"symbol":5,"time":1447,"open":1438,"high":1448,"low":1449,"close":1443},"2025-08-12",46.6,44.8,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1116,"close":1454},"2025-08-11",45.08,46.48,45.2,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1315},"2025-08-08",46.91,47.37,44.53,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-08-07",47.15,48.82,46.57,46.67,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-08-06",47.33,48.13,44.83,46.79,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1229},"2025-08-05",58.81,59.4,56.79,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-04",58.16,59.19,57.62,58.23,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1205,"close":1487},"2025-08-01",57.11,58.05,56.64,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-07-31",62.11,62.36,58.46,58.97,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-07-30",59.56,62.28,59.02,60.71,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-07-29",59.73,61.48,58.15,58.63,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-28",55.81,60.08,55.3,60.05,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1194,"close":1516},"2025-07-25",52.15,54.52,54.47,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-07-24",51.82,53.35,51.33,52.52,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-07-23",50.7,52.16,50.58,51.7,{"symbol":5,"time":1530,"open":1170,"high":1531,"low":1532,"close":1533},"2025-07-22",51.86,48.85,49.86,{"symbol":5,"time":1535,"open":1149,"high":1536,"low":444,"close":1537},"2025-07-21",53.98,51.5,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-07-18",53.33,53.87,51.27,51.77,{"symbol":5,"time":1545,"open":1250,"high":1546,"low":1547,"close":1548},"2025-07-17",54.15,52.61,52.75,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-07-16",53.05,53.29,51.42,53.22,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-15",51.87,54.2,51.53,53.17,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-14",49.24,50.66,48.78,49.73,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1563},"2025-07-11",49.76,50.26,49.08,{"symbol":5,"time":1573,"open":1136,"high":1528,"low":1574,"close":1575},"2025-07-10",49.68,50.36,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":438},"2025-07-09",48.75,50.2,48.37,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1260,"close":1585},"2025-07-08",47.44,49.26,49.11,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1264,"close":1590},"2025-07-07",48.23,48.35,47.11,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":445},"2025-07-03",49.23,49.63,48.42,{"symbol":5,"time":1597,"open":1598,"high":1163,"low":1599,"close":1600},"2025-07-02",47.19,47.07,48.74,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-01",48.24,48.67,46.37,47.2,{"symbol":5,"time":1608,"open":1609,"high":1130,"low":1588,"close":1610},"2025-06-30",48.7,49.01,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1124,"close":1615},"2025-06-27",49.48,49.97,47.58,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1445,"close":1620},"2025-06-26",47.06,49.52,49.27,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-06-25",43.34,46.93,43.12,46.61,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-06-24",41.39,43.15,41.06,42.84,{"symbol":5,"time":1634,"open":1418,"high":1401,"low":1375,"close":1635},"2025-06-23",40.89,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-06-20",45.7,46.18,44.14,45.32,{"symbol":5,"time":1643,"open":1644,"high":1438,"low":1645,"close":1646},"2025-06-18",43.07,42.79,44.47,{"symbol":5,"time":1648,"open":1425,"high":1649,"low":1650,"close":1651},"2025-06-17",44.22,42.91,43.11,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1316},"2025-06-16",42.28,44.42,42.07,{"symbol":5,"time":1658,"open":1119,"high":1659,"low":1660,"close":1661},"2025-06-13",42.47,40.74,41.56,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-06-12",42.65,44.08,42.32,43.36,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-06-11",43.65,44.55,42.78,43.21,{"symbol":5,"time":1675,"open":1676,"high":1670,"low":1677,"close":1650},"2025-06-10",43.19,42.34,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1625},"2025-06-09",42.24,43.37,41.88,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1629,"close":1687},"2025-06-06",42.04,42.42,41.55,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1113,"close":1692},"2025-06-05",43.59,44.18,40.77,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-06-04",43.93,44.72,42.88,44.13,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1676},"2025-06-03",41.33,43.9,41.13,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":150,"close":1708},"2025-06-02",39.65,41.24,41.2,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-05-30",40.71,40.93,39.05,40.02,{"symbol":5,"time":1716,"open":1424,"high":1386,"low":427,"close":1717},"2025-05-29",41.15,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-05-28",41.93,42.94,40.95,41.96,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-05-27",41.41,43.09,40.81,41.57,{"symbol":5,"time":1731,"open":1369,"high":1732,"low":1733,"close":1105},"2025-05-23",40.48,39.11,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1358,"close":1738},"2025-05-22",41.69,42.44,41.32,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1407},"2025-05-21",43.53,44.33,41.23,{"symbol":5,"time":1745,"open":1746,"high":1470,"low":1747,"close":1748},"2025-05-20",44.79,42.4,42.77,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1640,"close":1746},"2025-05-19",44.23,46.41,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-05-16",45.5,47.8,45.03,46.15,{"symbol":5,"time":1760,"open":1761,"high":1325,"low":1726,"close":1762},"2025-05-15",44.05,43.96,{"symbol":5,"time":1764,"open":1765,"high":1464,"low":1766,"close":425},"2025-05-14",45.93,43.08,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1004,"close":1771},"2025-05-13",34.46,39.1,38.89,{"symbol":5,"time":1773,"open":829,"high":518,"low":479,"close":521},"2025-05-12",{"symbol":5,"time":1775,"open":1776,"high":1777,"low":250,"close":1778},"2025-05-09",32.13,32.84,31.99,{"symbol":5,"time":1780,"open":1781,"high":1046,"low":1782,"close":1783},"2025-05-08",32.93,31.95,32.11,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":822,"close":1052},"2025-05-07",31.1,32.97,{"symbol":5,"time":1789,"open":1790,"high":352,"low":504,"close":1791},"2025-05-06",31.72,32.94,{"symbol":5,"time":1793,"open":1794,"high":848,"low":1795,"close":1796},"2025-05-05",33.1,32.12,32.17,{"symbol":5,"time":1798,"open":1791,"high":1799,"low":1800,"close":1028},"2025-05-02",34.13,32.69,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-05-01",32.15,33.78,31.15,32.73,{"symbol":5,"time":1808,"open":306,"high":177,"low":590,"close":726},"2025-04-30",{"symbol":5,"time":1810,"open":1811,"high":1812,"low":476,"close":471},"2025-04-29",36.92,37.29,{"symbol":5,"time":1814,"open":94,"high":26,"low":1815,"close":1816},"2025-04-28",36.06,37.27,{"symbol":5,"time":1818,"open":1819,"high":36,"low":1820,"close":1821},"2025-04-25",35.91,35.3,36.47,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":760,"close":1826},"2025-04-24",33.65,36.48,35.81,{"symbol":5,"time":1828,"open":847,"high":165,"low":1051,"close":508},"2025-04-23",{"symbol":5,"time":1830,"open":959,"high":790,"low":1831,"close":1832},"2025-04-22",29.57,30.58,{"symbol":5,"time":1834,"open":388,"high":377,"low":867,"close":1835},"2025-04-21",29.51,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":721},"2025-04-17",32.08,32.25,30.44,{"symbol":5,"time":1842,"open":726,"high":1824,"low":173,"close":1843},"2025-04-16",31.89,{"symbol":5,"time":1845,"open":782,"high":1846,"low":739,"close":513},"2025-04-15",34.59,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1787,"close":1851},"2025-04-14",35.03,35.12,33.12,{"symbol":5,"time":1853,"open":1854,"high":1033,"low":1039,"close":1855},"2025-04-11",34.08,33.15,{"symbol":5,"time":1857,"open":1086,"high":1858,"low":1859,"close":353},"2025-04-10",35.48,32.5,{"symbol":5,"time":1861,"open":177,"high":115,"low":896,"close":91},"2025-04-09",{"symbol":5,"time":1863,"open":1864,"high":1865,"low":173,"close":195},"2025-04-08",35.14,35.49,{"symbol":5,"time":1867,"open":301,"high":997,"low":583,"close":889},"2025-04-07",{"symbol":5,"time":1869,"open":749,"high":1870,"low":290,"close":1871},"2025-04-04",31.19,29.82,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":740,"close":759},"2025-04-03",32.03,33.16,{"symbol":5,"time":1877,"open":999,"high":1878,"low":1879,"close":1086},"2025-04-02",36.05,33.77,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-01",34.25,35.9,33.9,35.05,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1058,"close":1079},"2025-03-31",32.75,34.57,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":829,"close":1894},"2025-03-28",34.76,36.09,34.26,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":537,"close":1016},"2025-03-27",36.39,36.78,{"symbol":5,"time":1900,"open":1112,"high":1901,"low":1902,"close":1903},"2025-03-26",40.84,36.62,37.04,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1105,"close":416},"2025-03-25",41.58,43.39,{"symbol":5,"time":1909,"open":1728,"high":1910,"low":1911,"close":1912},"2025-03-24",42.7,39.72,41.72,{"symbol":5,"time":1914,"open":54,"high":1915,"low":1916,"close":1917},"2025-03-21",42.63,38.91,42.15,{"symbol":5,"time":1919,"open":1920,"high":1365,"low":1921,"close":1770},"2025-03-20",39.81,38.55,{"symbol":5,"time":1923,"open":1924,"high":1419,"low":166,"close":50},"2025-03-19",38.79,{"symbol":5,"time":1926,"open":1927,"high":1743,"low":1928,"close":1929},"2025-03-18",41.07,37.85,37.9,{"symbol":5,"time":1931,"open":1932,"high":1424,"low":1351,"close":1933},"2025-03-17",42.68,41.94,{"symbol":5,"time":1935,"open":1732,"high":1936,"low":1937,"close":1938},"2025-03-14",42.26,40.25,42.17,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-03-13",42.13,42.97,38.9,39.08,{"symbol":5,"time":1946,"open":1762,"high":1947,"low":1948,"close":1659},"2025-03-12",44.99,41.85,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1901},"2025-03-11",36.81,41.47,36.61,{"symbol":5,"time":1955,"open":1084,"high":1090,"low":1956,"close":135},"2025-03-10",35.99,{"symbol":5,"time":1958,"open":519,"high":1959,"low":32,"close":1960},"2025-03-07",38.49,38.24,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-03-06",37.5,39.66,35.66,37.05,{"symbol":5,"time":1968,"open":1969,"high":1351,"low":1970,"close":1943},"2025-03-05",39.35,38.23,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-03-04",35,40.61,34.51,39.14,{"symbol":5,"time":1978,"open":1654,"high":1979,"low":1980,"close":1981},"2025-03-03",42.38,35.61,36.07,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1098},"2025-02-28",40.23,43.49,38.88,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-02-27",49.07,50,42.55,42.95,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-02-26",55.02,56.19,50.05,51.11,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":1339,"close":2003},"2025-02-25",50.12,50.67,45.54,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":1570,"close":2008},"2025-02-24",53.88,56.25,51.61,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":1205,"close":2013},"2025-02-21",61,62.43,56.07,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-02-20",57.21,62.47,54.3,59.27,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-02-19",59.04,66.44,55.61,60.25,{"symbol":5,"time":2027,"open":2028,"high":1199,"low":2029,"close":2030},"2025-02-18",51,50.99,55.8,{"symbol":5,"time":2032,"open":1721,"high":2033,"low":2034,"close":2035},"2025-02-14",48.18,42.85,47.91,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":1963,"close":1654},"2025-02-13",39.01,43.29,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-02-12",42.3,43.89,38.86,39.68,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-02-11",40.59,42.39,38.42,38.61,{"symbol":5,"time":2053,"open":460,"high":1697,"low":2054,"close":1664},"2025-02-10",37.36,{"symbol":5,"time":2056,"open":1066,"high":2057,"low":1033,"close":2058},"2025-02-07",36.96,36.28,{"symbol":5,"time":2060,"open":405,"high":2061,"low":744,"close":2062},"2025-02-06",34.45,33.84,{"symbol":5,"time":2064,"open":924,"high":2065,"low":2066,"close":981},"2025-02-05",33.13,29.75,{"symbol":5,"time":2068,"open":2069,"high":399,"low":2070,"close":2071},"2025-02-04",27.82,27.35,29.16,{"symbol":5,"time":2073,"open":618,"high":2074,"low":2075,"close":2076},"2025-02-03",27.61,25.71,26.85,{"symbol":5,"time":2078,"open":2079,"high":397,"low":2080,"close":2081},"2025-01-31",28.7,28.34,28.52,{"symbol":5,"time":2083,"open":2084,"high":598,"low":2085,"close":210},"2025-01-30",28.58,27.81,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2074,"close":617},"2025-01-29",28.32,28.51,{"symbol":5,"time":2091,"open":589,"high":2092,"low":295,"close":603},"2025-01-28",29.7,{"symbol":5,"time":2094,"open":816,"high":1782,"low":337,"close":203},"2025-01-27",{"symbol":5,"time":2096,"open":2097,"high":843,"low":2098,"close":2099},"2025-01-24",34,33.06,33.27,{"symbol":5,"time":2101,"open":364,"high":835,"low":515,"close":1040},"2025-01-23",{"symbol":5,"time":2103,"open":359,"high":2104,"low":2105,"close":786},"2025-01-22",34.98,32.7,{"symbol":5,"time":2107,"open":778,"high":848,"low":968,"close":361},"2025-01-21",{"symbol":5,"time":2109,"open":2110,"high":775,"low":397,"close":2111},"2025-01-17",31.75,30.82,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":770,"close":536},"2025-01-16",31.9,32.82,{"symbol":5,"time":2117,"open":778,"high":195,"low":2118,"close":807},"2025-01-15",30.48,{"symbol":5,"time":2120,"open":1782,"high":779,"low":2121,"close":2122},"2025-01-14",30.4,30.53,{"symbol":5,"time":2124,"open":2125,"high":514,"low":2126,"close":2127},"2025-01-13",30.84,29.01,31.08,{"symbol":5,"time":2129,"open":525,"high":1854,"low":195,"close":2130},"2025-01-10",32.6,{"symbol":5,"time":2132,"open":2133,"high":2133,"low":1790,"close":2134},"2025-01-08",33.97,32.61,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":844},"2025-01-07",36.34,36.55,34.06,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-01-06",34.95,38.5,34.92,36.45,{"symbol":5,"time":2147,"open":2148,"high":358,"low":2149,"close":524},"2025-01-03",30.41,30.13,{"symbol":5,"time":2151,"open":347,"high":360,"low":880,"close":2152},"2025-01-02",30.05,{"symbol":5,"time":2154,"open":486,"high":360,"low":2155,"close":2118},"2024-12-31",29.95,{"symbol":5,"time":2157,"open":2158,"high":981,"low":871,"close":771},"2024-12-30",31.28,{"symbol":5,"time":2160,"open":364,"high":2161,"low":831,"close":752},"2024-12-27",33.56,{"symbol":5,"time":2163,"open":1086,"high":2164,"low":889,"close":2165},"2024-12-26",35.41,33.74,{"symbol":5,"time":2167,"open":525,"high":1009,"low":825,"close":1033},"2024-12-24",{"symbol":5,"time":2169,"open":2170,"high":248,"low":2171,"close":2172},"2024-12-23",31.82,31.58,32.4,{"symbol":5,"time":2174,"open":985,"high":2175,"low":2176,"close":874},"2024-12-20",33.47,30.51,{"symbol":5,"time":2178,"open":530,"high":2175,"low":2111,"close":514},"2024-12-19",{"symbol":5,"time":2180,"open":475,"high":1016,"low":2181,"close":994},"2024-12-18",32.01,{"symbol":5,"time":2183,"open":886,"high":526,"low":352,"close":475},"2024-12-17",{"symbol":5,"time":2185,"open":721,"high":2186,"low":250,"close":520},"2024-12-16",35.38,{"symbol":5,"time":2188,"open":85,"high":37,"low":2189,"close":2145},"2024-12-13",35.55,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":1963,"close":2194},"2024-12-12",37.81,39.8,37.93,{"symbol":5,"time":2196,"open":468,"high":2197,"low":1981,"close":465},"2024-12-11",38.8,{"symbol":5,"time":2199,"open":1907,"high":2200,"low":1369,"close":2201},"2024-12-10",43.41,40.54,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":1433},"2024-12-09",47.93,48,44.09,{"symbol":5,"time":2208,"open":1119,"high":2209,"low":2210,"close":1695},"2024-12-06",44.97,41.34,{"symbol":5,"time":2212,"open":1686,"high":2213,"low":2214,"close":2215},"2024-12-05",42.83,40.92,41.14,{"symbol":5,"time":2217,"open":2218,"high":1110,"low":2219,"close":2220},"2024-12-04",40.15,39.52,41.81,{"symbol":5,"time":2222,"open":1655,"high":2223,"low":466,"close":2224},"2024-12-03",45.99,40.21,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-12-02",37.78,44.15,35.32,42,{"symbol":5,"time":2232,"open":1787,"high":848,"low":968,"close":902},"2024-11-29",{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":518},"2024-11-27",35.26,37.14,34.43,{"symbol":5,"time":2239,"open":95,"high":130,"low":2240,"close":2237},"2024-11-26",34.03,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2189,"close":2245},"2024-11-25",36.03,39.23,38.41,{"symbol":5,"time":2247,"open":2125,"high":2248,"low":2249,"close":1855},"2024-11-22",34.37,30.5,{"symbol":5,"time":2251,"open":2252,"high":2249,"low":567,"close":2092},"2024-11-21",27.68,{"symbol":5,"time":2254,"open":614,"high":383,"low":2255,"close":2256},"2024-11-20",24.82,25.8,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":913},"2024-11-19",27.11,29.5,25.61,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2024-11-18",20.03,23.88,20,21.54,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2024-11-15",17.8,18.79,17.25,18.58,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-11-14",17.99,19.24,17.36,18.01,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-11-13",21.01,21.8,20.27,20.33,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":703,"close":2290},"2024-11-12",22.11,23.06,21.7,{"symbol":5,"time":2292,"open":661,"high":2293,"low":694,"close":2294},"2024-11-11",23.66,23.23,{"symbol":5,"time":2296,"open":2297,"high":318,"low":2298,"close":2299},"2024-11-08",25.69,23.76,24.52,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2288,"close":2304},"2024-11-07",22.48,25.78,25.48,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2024-11-06",20.87,23,20.2,22.7,{"symbol":5,"time":2312,"open":2313,"high":207,"low":2314,"close":2315},"2024-11-05",25.98,25.1,27.7,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":312},"2024-11-04",24.89,27.97,23.9,{"symbol":5,"time":2322,"open":583,"high":305,"low":2075,"close":2323},"2024-11-01",26.05,{"symbol":5,"time":2325,"open":930,"high":770,"low":295,"close":868},"2024-10-31",{"symbol":5,"time":2327,"open":2328,"high":460,"low":806,"close":739},"2024-10-30",34.85,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-10-29",47.67,49.7,46.75,49.12,{"symbol":5,"time":2336,"open":1756,"high":2337,"low":2338,"close":2339},"2024-10-28",48.72,47.28,47.72,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-10-25",46.68,48.4,46.46,47.27,{"symbol":5,"time":2347,"open":1438,"high":2348,"low":2349,"close":2350},"2024-10-24",47.24,45.63,46.23,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-10-23",45.44,46.14,44.61,45.36,{"symbol":5,"time":2358,"open":2359,"high":2033,"low":2360,"close":1276},"2024-10-22",47.79,44.81,{"symbol":5,"time":2362,"open":1292,"high":1163,"low":1624,"close":1756},"2024-10-21",{"symbol":5,"time":2364,"open":450,"high":2365,"low":2366,"close":2367},"2024-10-18",48.98,47.01,47.26,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":1462,"close":2372},"2024-10-17",50.4,50.61,47.59,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2367,"close":1578},"2024-10-16",48.3,50.35,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-10-15",47.35,48.61,45.73,47.76,{"symbol":5,"time":2384,"open":2033,"high":2385,"low":2386,"close":1292},"2024-10-14",49.46,46.44,{"symbol":5,"time":2388,"open":2389,"high":1288,"low":2390,"close":1756},"2024-10-11",45.83,45.75,{"symbol":5,"time":2392,"open":449,"high":1329,"low":1277,"close":2393},"2024-10-10",46.47,{"symbol":5,"time":2395,"open":1423,"high":2396,"low":2397,"close":2398},"2024-10-09",49.35,45.53,47.29,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":1395,"close":1437},"2024-10-08",50.09,50.1,{"symbol":5,"time":2404,"open":66,"high":2405,"low":2406,"close":2407},"2024-10-07",48.5,41.51,47.74,{"symbol":5,"time":2409,"open":2042,"high":1348,"low":2410,"close":1743},"2024-10-04",40.52,{"symbol":5,"time":2412,"open":2413,"high":1751,"low":2414,"close":1687},"2024-10-03",41.8,41.26,{"symbol":5,"time":2416,"open":59,"high":2417,"low":158,"close":2230},"2024-10-02",42.06,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-10-01",41.75,42.74,40,40.55,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":428},"2024-09-30",41.35,43.8,41.25,{"symbol":5,"time":2430,"open":2422,"high":1747,"low":2422,"close":2431},"2024-09-27",41.97,{"symbol":5,"time":2433,"open":1282,"high":2434,"low":2435,"close":1345},"2024-09-26",48.44,37.3,{"symbol":5,"time":2437,"open":2438,"high":2331,"low":2439,"close":1278},"2024-09-25",46.5,45.79,{"symbol":5,"time":2441,"open":2442,"high":1260,"low":1323,"close":1272},"2024-09-24",46.51,{"symbol":5,"time":2444,"open":1281,"high":1589,"low":2445,"close":2446},"2024-09-23",44.89,46.59,{"symbol":5,"time":2448,"open":2449,"high":1278,"low":2450,"close":2381},"2024-09-20",43.92,43.62,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-09-19",45.51,45.76,43.56,43.72,{"symbol":5,"time":2458,"open":1389,"high":2459,"low":2450,"close":1316},"2024-09-18",46.1,{"symbol":5,"time":2461,"open":1428,"high":2439,"low":1741,"close":2462},"2024-09-17",43.94,{"symbol":5,"time":2464,"open":1696,"high":2465,"low":1667,"close":1320},"2024-09-16",45.72,{"symbol":5,"time":2467,"open":1333,"high":2468,"low":1702,"close":2465},"2024-09-13",46.95,{"symbol":5,"time":2470,"open":1698,"high":415,"low":1424,"close":2471},"2024-09-12",44.21,{"symbol":5,"time":2473,"open":2474,"high":1315,"low":1352,"close":1312},"2024-09-11",41.6,{"symbol":5,"time":2476,"open":1631,"high":2477,"low":2478,"close":2479},"2024-09-10",41.89,40.07,41.27,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":1357},"2024-09-09",39.27,41.78,38.75,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":152,"close":2489},"2024-09-06",40.2,40.67,38.65,{"symbol":5,"time":2491,"open":2215,"high":2492,"low":2493,"close":1098},"2024-09-05",42.19,40.68,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":1901,"close":2498},"2024-09-04",42.01,43.54,42.35,{"symbol":5,"time":2500,"open":2501,"high":2386,"low":2502,"close":1691},"2024-09-03",43.01,42.87,{"symbol":5,"time":2504,"open":449,"high":1765,"low":1723,"close":2505},"2024-08-30",43.77,{"symbol":5,"time":2507,"open":1690,"high":2508,"low":2497,"close":2509},"2024-08-29",47.53,44.88,{"symbol":5,"time":2511,"open":2512,"high":1578,"low":2219,"close":2513},"2024-08-28",48.59,44.35,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-08-27",51.89,55.7,51.35,54.76,{"symbol":5,"time":2521,"open":2011,"high":2522,"low":2523,"close":2007},"2024-08-26",61.82,55.52,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-08-23",61.12,62.7,60.39,61.32,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-08-22",62.94,63.08,60.22,60.48,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-08-21",61.29,62.88,60.18,62.38,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-08-20",61.67,63.05,59.84,61.09,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":1491},"2024-08-19",62.2,62.98,59.53,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2539},"2024-08-16",62.4,63.97,61.21,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-08-15",58.45,63.68,57.32,62.67,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-08-14",58.41,58.53,54.64,57.71,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-08-13",56.38,58.39,54.86,56.74,{"symbol":5,"time":2577,"open":1998,"high":2578,"low":2579,"close":2580},"2024-08-12",56.4,51.05,54.1,{"symbol":5,"time":2582,"open":2583,"high":1537,"low":2584,"close":2585},"2024-08-09",51.04,49.2,50.88,{"symbol":5,"time":2587,"open":2332,"high":1206,"low":2588,"close":2029},"2024-08-08",47.86,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":1620},"2024-08-07",53.25,54.7,48.89,{"symbol":5,"time":2595,"open":2596,"high":2539,"low":2597,"close":2598},"2024-08-06",61.6,58.88,61.69,{"symbol":5,"time":2600,"open":2601,"high":2563,"low":2602,"close":2603},"2024-08-05",53.56,52.95,60.88,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2017},"2024-08-02",63,63.7,58.25,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-08-01",70.46,72.45,65.86,67.22,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-07-31",71,72.06,69.18,70.17,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-07-30",70.5,70.7,65.63,66.63,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-07-29",72.07,73,69.23,69.77,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-07-26",71.06,72.43,69.76,71.22,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-07-25",70,72.05,66.32,69.56,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-07-24",76.5,77.37,70.51,71.16,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-07-23",77.85,80.55,76.22,78.32,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-07-22",80.64,80.88,76.54,78.63,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-07-19",78.82,82.19,77.83,79.68,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-07-18",83.11,83.5,77.41,80.16,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-07-17",84.55,84.67,81.48,81.63,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-07-16",90.13,90.4,86.6,87.7,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-07-15",94,96.33,88.2,89.77,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-07-12",88.96,92.6,87.58,91,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-07-11",91.04,91.51,86.58,88.92,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-07-10",88.87,91.4,87.34,90,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-07-09",90.78,93.46,88.3,89.56,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-07-08",86.4,92.69,86,89.93,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-07-05",84.73,86.67,82.83,84.66,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-07-03",83.72,85.72,82.1,84.7,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2731},"2024-07-02",79.94,85.09,79.63,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-07-01",83.14,83.2,77.38,81.23,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-06-28",89.9,89.99,81.52,81.94,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-06-27",83.1,89.28,82.56,89.04,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-06-26",84.35,85.21,80.83,83.12,{"symbol":5,"time":2765,"open":2766,"high":2732,"low":2767,"close":2768},"2024-06-25",84.65,82.3,84.31,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-06-24",88.1,88.25,82,82.7,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-06-21",90.01,91.8,86.32,90.53,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-06-20",96.13,101.4,90.03,91.76,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-06-18",89.7,93.89,88.33,92,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-06-17",85.74,92.19,82.81,88.74,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2756,"close":2803},"2024-06-14",84.69,87.2,84.45,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-06-13",78.5,88.32,78.4,87.11,{"symbol":5,"time":2811,"open":2806,"high":2812,"low":2813,"close":2814},"2024-06-12",80.14,76.62,77.47,{"symbol":5,"time":2816,"open":2817,"high":2806,"low":2818,"close":2819},"2024-06-11",78,76.31,76.76,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-06-10",76.17,80.4,75.3,78.69,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-06-07",76.36,78.29,75.85,76.91,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-06-06",80.5,80.8,75.56,77.79,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-06-05",79.5,82.25,78.02,80.25,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-06-04",75.9,78.07,75.4,77.16,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-06-03",80.2,80.61,74.12,77.06,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-05-31",81.6,81.97,76,78.45,{"symbol":5,"time":2863,"open":2743,"high":2864,"low":2750,"close":2865},"2024-05-30",84.52,82.79,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-05-29",85.86,86.38,82.71,83.97,{"symbol":5,"time":2873,"open":2748,"high":2874,"low":2875,"close":2876},"2024-05-28",90.97,86.5,87.47,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-05-24",85.8,89.92,83.86,88.39,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-05-23",93.45,97.23,83.57,84.74,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-05-22",91.01,91.17,86.25,87.33,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2748},"2024-05-21",88.9,93.99,87.78,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-05-20",90.2,92.53,87,90.39,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-05-17",92.52,93.2,87.8,88.79,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-05-16",92.4,97.1,90.1,90.44,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-05-15",84.4,95.45,83.53,95.24,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-05-14",77.5,82.92,76.68,82.24,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-05-13",81.08,81.2,76.26,78.28,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-05-10",81.74,83.34,79.33,79.85,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-05-09",82.85,83.09,79.05,79.97,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-05-08",80.24,84.38,80.04,82.26,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-05-07",81.1,83.42,80.63,81.93,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2825,"close":2964},"2024-05-06",79.18,83.31,83.04,{"symbol":5,"time":2966,"open":2967,"high":2674,"low":2968,"close":2969},"2024-05-03",77,76.8,78.27,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-05-02",76.72,76.82,70.91,76.25,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2641,"close":2980},"2024-05-01",77.74,78.14,73.83,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-04-30",87.6,91.08,85.11,85.88,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2757},"2024-04-29",83.9,89.78,83,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2795},"2024-04-26",79.92,86.1,78.81,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-04-25",72.6,79.69,72.11,78.74,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-04-24",78.9,80.7,73.71,75.47,{"symbol":5,"time":3010,"open":2630,"high":3011,"low":3012,"close":3013},"2024-04-23",79.34,71.41,76.19,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-04-22",73.19,73.38,67.1,71.7,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-04-19",87.1,89.08,71.1,71.37,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-04-18",96.19,97.3,91.75,92.85,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-04-17",99.2,102.03,94.94,96.01,{"symbol":5,"time":3039,"open":2683,"high":3040,"low":3041,"close":3042},"2024-04-16",98.15,89.3,97.63,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-04-15",91.2,93.64,88.11,88.28,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-04-12",92.03,92.5,89.4,89.85,{"symbol":5,"time":3056,"open":3045,"high":3057,"low":3058,"close":3059},"2024-04-11",94.54,90.72,93.73,{"symbol":5,"time":3061,"open":3062,"high":2914,"low":2809,"close":3063},"2024-04-10",87.62,90.85,{"symbol":5,"time":3065,"open":3052,"high":3066,"low":2771,"close":3067},"2024-04-09",93.72,90.42,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":2902,"close":3031},"2024-04-08",96.25,96.4,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":2909,"close":3076},"2024-04-05",96.8,98.2,94.8,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-04-04",103.07,105.72,95.62,95.8,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-04-03",97.5,104.25,96.58,101.56,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-04-02",100,101.26,97.51,100.99,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-04-01",101,106.9,100.5,103.72,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3097},"2024-03-28",100.86,103.3,99.7,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-03-27",104.21,104.78,98.63,102.33,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-03-26",108.7,110.61,102.21,102.51,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-03-25",97.28,107.27,96.7,104.28,{"symbol":5,"time":3125,"open":2921,"high":3126,"low":3127,"close":3128},"2024-03-22",98.55,94.72,97.27,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-03-21",93.8,99.44,90.62,97.16,{"symbol":5,"time":3136,"open":2710,"high":3137,"low":3138,"close":3139},"2024-03-20",90.55,85.5,89.65,{"symbol":5,"time":3141,"open":3142,"high":3052,"low":3143,"close":3144},"2024-03-19",88.86,86.3,91.1,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-03-18",110.7,114.78,95.21,100.07,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-03-15",112.35,113.56,106.63,106.88,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-03-14",117.5,119.56,111.06,113.01,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-03-13",114.87,119.8,112.23,118.81,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-03-12",112.43,116.63,109.4,116.3,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-03-11",110.03,111.1,102.5,108.02,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-03-08",121.2,122.9,109.2,114,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-03-07",113.3,116.21,109.03,115.98,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3185,"close":3197},"2024-03-06",115.8,116.95,112.47,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-03-05",103.5,109.75,97.61,109.08,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3035,"close":3208},"2024-03-04",103.9,115.5,107.43,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":2771,"close":3137},"2024-03-01",88.19,92.7,{"symbol":5,"time":3214,"open":2989,"high":3215,"low":2989,"close":3216},"2024-02-29",89.05,86.61,{"symbol":5,"time":3218,"open":2773,"high":2766,"low":2933,"close":3219},"2024-02-28",81.65,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":2985},"2024-02-27",86.29,86.9,81.4,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":2991,"close":3229},"2024-02-26",88.45,89.6,87.63,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":2721},"2024-02-23",93.82,99.5,82.4,{"symbol":5,"time":3236,"open":2875,"high":3237,"low":3238,"close":3239},"2024-02-22",100.35,83.4,97.55,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-02-21",74.98,77.25,70.81,73.42,{"symbol":5,"time":3247,"open":3248,"high":2852,"low":3249,"close":3250},"2024-02-20",79,69.25,78.76,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-02-16",104.55,107.79,80.12,80.33,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-02-15",94.5,100.64,91.77,100.4,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-02-14",82.33,88.6,82.09,88.06,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-02-13",75,80,74.55,79.15,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-02-12",76.13,81,74.51,77.3,{"symbol":5,"time":3282,"open":2617,"high":3283,"low":3284,"close":3285},"2024-02-09",74.52,70.89,74.03,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-02-08",67.08,71.45,66.61,69.8,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-02-07",67.5,69.98,66,68.36,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-02-06",67.3,68.6,62.58,68.16,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-02-05",58.99,67,58.8,66.34,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-02-02",59.25,60.6,56.5,57.96,{"symbol":5,"time":3317,"open":1198,"high":3318,"low":1241,"close":3319},"2024-02-01",58.76,58.35,{"symbol":5,"time":3321,"open":3322,"high":1189,"low":1142,"close":3323},"2024-01-31",50.34,52.96,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":2001,"close":3328},"2024-01-30",54.73,55.44,51.3,{"symbol":5,"time":3330,"open":1258,"high":3331,"low":1598,"close":3331},"2024-01-29",49.57,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":1276,"close":440},"2024-01-26",46.71,48.33,{"symbol":5,"time":3337,"open":3338,"high":1580,"low":1626,"close":3339},"2024-01-25",47.61,47.56,{"symbol":5,"time":3341,"open":3342,"high":1574,"low":3343,"close":3344},"2024-01-24",47.13,46.02,47.02,{"symbol":5,"time":3346,"open":1401,"high":2389,"low":1407,"close":3347},"2024-01-23",45.74,{"symbol":5,"time":3349,"open":1275,"high":2512,"low":3350,"close":2450},"2024-01-22",41.02,{"symbol":5,"time":3352,"open":1892,"high":2502,"low":829,"close":1677},"2024-01-19",{"symbol":5,"time":3354,"open":889,"high":3355,"low":938,"close":958},"2024-01-18",33.4,{"symbol":5,"time":3357,"open":403,"high":806,"low":1832,"close":2170},"2024-01-17",{"symbol":5,"time":3359,"open":2139,"high":3360,"low":725,"close":1051},"2024-01-16",35.2,{"symbol":5,"time":3362,"open":1066,"high":2142,"low":3363,"close":485},"2024-01-12",33.83,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":739,"close":1033},"2024-01-11",34.48,35.52,{"symbol":5,"time":3369,"open":843,"high":3370,"low":782,"close":1079},"2024-01-10",35.8,{"symbol":5,"time":3372,"open":775,"high":2144,"low":1790,"close":2248},"2024-01-09",{"symbol":5,"time":3374,"open":572,"high":3375,"low":812,"close":1874},"2024-01-08",32.18,{"symbol":5,"time":3377,"open":588,"high":916,"low":912,"close":931},"2024-01-05",{"symbol":5,"time":3379,"open":327,"high":925,"low":3380,"close":588},"2024-01-04",27.63,{"symbol":5,"time":3382,"open":222,"high":3383,"low":290,"close":3384},"2024-01-03",28.79,28.06,{"symbol":5,"time":3386,"open":207,"high":2079,"low":3387,"close":3388},"2024-01-02",27.59,28.55,{"symbol":5,"time":3390,"open":3391,"high":191,"low":225,"close":595},"2023-12-29",29.15,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":601,"close":3391},"2023-12-28",29.36,29.73,{"symbol":5,"time":3397,"open":3398,"high":880,"low":579,"close":2260},"2023-12-27",29.8,{"symbol":5,"time":3400,"open":594,"high":858,"low":3401,"close":939},"2023-12-26",28.74,{"symbol":5,"time":3403,"open":397,"high":3404,"low":2089,"close":3405},"2023-12-22",30.93,28.97,{"symbol":5,"time":3407,"open":770,"high":947,"low":943,"close":811},"2023-12-21",{"symbol":5,"time":3409,"open":740,"high":3410,"low":818,"close":3411},"2023-12-20",32.06,30.21,{"symbol":5,"time":3413,"open":724,"high":1776,"low":734,"close":874},"2023-12-19",{"symbol":5,"time":3415,"open":1840,"high":3416,"low":3417,"close":3418},"2023-12-18",32.76,30.3,32.22,{"symbol":5,"time":3420,"open":2260,"high":865,"low":3421,"close":935},"2023-12-15",29.25,{"symbol":5,"time":3423,"open":617,"high":3424,"low":3425,"close":589},"2023-12-14",29.63,27.79,{"symbol":5,"time":3427,"open":329,"high":3428,"low":318,"close":3429},"2023-12-13",27.56,27.33,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2023-12-12",26.16,26.86,25.83,26.54,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":228,"close":3440},"2023-12-11",26.3,27.07,26.23,{"symbol":5,"time":3442,"open":261,"high":542,"low":562,"close":3443},"2023-12-08",27.27,{"symbol":5,"time":3445,"open":628,"high":3446,"low":3447,"close":3448},"2023-12-07",25.85,25.13,25.62,{"symbol":5,"time":3450,"open":585,"high":3451,"low":3452,"close":3452},"2023-12-06",26.81,25.34,{"symbol":5,"time":3454,"open":557,"high":3455,"low":624,"close":3438},"2023-12-05",26.99,{"symbol":5,"time":3457,"open":276,"high":3458,"low":227,"close":3459},"2023-12-04",26.92,26.64,{"symbol":5,"time":3461,"open":3440,"high":3439,"low":312,"close":3462},"2023-12-01",26.96,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":2070},"2023-11-30",28.99,29.17,26.77,{"symbol":5,"time":3469,"open":602,"high":938,"low":3470,"close":912},"2023-11-29",28.68,{"symbol":5,"time":3472,"open":978,"high":925,"low":3473,"close":604},"2023-11-28",28.21,{"symbol":5,"time":3475,"open":3476,"high":382,"low":282,"close":3477},"2023-11-27",28.41,29.04,{"symbol":5,"time":3479,"open":3480,"high":571,"low":226,"close":907},"2023-11-24",28.36,{"symbol":5,"time":3482,"open":3483,"high":926,"low":290,"close":3484},"2023-11-22",29.32,28.67,{"symbol":5,"time":3486,"open":880,"high":3417,"low":3405,"close":3465},"2023-11-21",{"symbol":5,"time":3488,"open":867,"high":3489,"low":867,"close":400},"2023-11-20",30.59,{"symbol":5,"time":3491,"open":237,"high":3492,"low":3493,"close":3494},"2023-11-17",29.54,28.37,28.86,{"symbol":5,"time":3496,"open":299,"high":208,"low":617,"close":3493},"2023-11-16",{"symbol":5,"time":3498,"open":2260,"high":2066,"low":302,"close":590},"2023-11-15",{"symbol":5,"time":3500,"open":3501,"high":491,"low":3502,"close":3503},"2023-11-14",26.6,26.45,29.39,{"symbol":5,"time":3505,"open":3506,"high":567,"low":3507,"close":3508},"2023-11-13",26.48,25.31,25.58,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":557,"close":3501},"2023-11-10",26.76,27.24,{"symbol":5,"time":3514,"open":3515,"high":225,"low":3516,"close":3517},"2023-11-09",26.62,26.1,26.49,{"symbol":5,"time":3519,"open":259,"high":3520,"low":3521,"close":312},"2023-11-08",26.4,25.22,{"symbol":5,"time":3523,"open":3524,"high":3516,"low":3525,"close":3526},"2023-11-07",25.3,25.02,25.44,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":629},"2023-11-06",25.77,26,24.92,{"symbol":5,"time":3533,"open":3534,"high":3433,"low":3535,"close":261},"2023-11-03",24.94,24.83,{"symbol":5,"time":3537,"open":3538,"high":557,"low":3539,"close":3540},"2023-11-02",26.08,22.74,24.59,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-11-01",24.13,25.4,24.12,25.23,{"symbol":5,"time":3548,"open":627,"high":3549,"low":3550,"close":633},"2023-10-31",24.24,22.66,{"symbol":5,"time":3552,"open":3540,"high":3535,"low":3553,"close":2293},"2023-10-30",23.29,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2023-10-27",24.8,24.9,23.96,24.14,{"symbol":5,"time":3561,"open":3562,"high":3452,"low":3563,"close":633},"2023-10-26",25.24,23.47,{"symbol":5,"time":3565,"open":3566,"high":609,"low":3567,"close":3544},"2023-10-25",26.13,25.28,{"symbol":5,"time":3569,"open":622,"high":3570,"low":3571,"close":3572},"2023-10-24",26.53,25.32,26.26,{"symbol":5,"time":3574,"open":3575,"high":2256,"low":3576,"close":3577},"2023-10-23",24.62,23.87,25.49,{"symbol":5,"time":3579,"open":3580,"high":609,"low":3556,"close":3581},"2023-10-20",26.47,24.86,{"symbol":5,"time":3583,"open":305,"high":3584,"low":3585,"close":567},"2023-10-19",28.95,26.38,{"symbol":5,"time":3587,"open":411,"high":3588,"low":344,"close":237},"2023-10-18",29.83,{"symbol":5,"time":3590,"open":3591,"high":930,"low":3592,"close":751},"2023-10-17",28.1,27.43,{"symbol":5,"time":3594,"open":3595,"high":939,"low":3425,"close":3466},"2023-10-16",28.48,{"symbol":5,"time":3597,"open":214,"high":2092,"low":3598,"close":2081},"2023-10-13",27.76,{"symbol":5,"time":3600,"open":805,"high":746,"low":3601,"close":3483},"2023-10-12",29.23,{"symbol":5,"time":3603,"open":968,"high":174,"low":821,"close":770},"2023-10-11",{"symbol":5,"time":3605,"open":2260,"high":2110,"low":2260,"close":924},"2023-10-10",{"symbol":5,"time":3607,"open":216,"high":3608,"low":296,"close":300},"2023-10-09",29.2,{"symbol":5,"time":3610,"open":376,"high":589,"low":3384,"close":3405},"2023-10-06",{"symbol":5,"time":3612,"open":2319,"high":598,"low":290,"close":912},"2023-10-05",{"symbol":5,"time":3614,"open":558,"high":3591,"low":3615,"close":3616},"2023-10-04",27.06,28.04,{"symbol":5,"time":3618,"open":3619,"high":867,"low":3620,"close":566},"2023-10-03",28.66,26.63,{"symbol":5,"time":3622,"open":321,"high":3608,"low":573,"close":253},"2023-10-02",{"symbol":5,"time":3624,"open":558,"high":3480,"low":3625,"close":542},"2023-09-29",27.3,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":261,"close":3630},"2023-09-28",25.64,27.26,26.94,{"symbol":5,"time":3632,"open":3633,"high":3432,"low":3634,"close":3635},"2023-09-27",25.29,25.11,25.75,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3638,"close":3531},"2023-09-26",24.55,25.52,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":656,"close":2318},"2023-09-25",23.4,25.01,{"symbol":5,"time":3645,"open":3646,"high":2298,"low":3647,"close":3648},"2023-09-22",23.49,23.14,23.58,{"symbol":5,"time":3650,"open":3651,"high":684,"low":3652,"close":3653},"2023-09-21",23.41,22.83,23.15,[3655,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3725,3730,3735,3740,3745,3750,3755,3758,3763,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3921,3926,3930,3935,3940,3944,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4007,4012,4017,4021,4026,4031,4035,4040,4045,4050,4055,4060,4065,4070,4074,4079,4084,4089,4093,4097,4102,4107,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4394,4399,4404,4409,4414,4419,4424,4429,4433,4438,4442,4447,4452,4457,4462,4467,4472,4476,4479,4484,4489,4493,4497,4500,4504,4508,4513,4516,4521,4526,4531,4536,4540,4545,4550,4554,4558,4562,4567,4572,4577,4581,4586,4590,4595,4600,4605,4610,4615,4619,4624,4629,4634,4639,4644,4649,4654,4659,4663,4667,4672,4675,4680,4685,4690,4695,4699,4701,4705,4710,4715,4719,4724,4728,4733,4738,4743,4746,4751,4756,4761,4766,4769,4774,4779,4784,4788,4793,4797,4802,4806,4811,4816,4821,4826,4831,4836,4841,4845,4849,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4902,4907,4912,4917,4922,4926],{"symbol":3656,"time":17,"open":3657,"high":3658,"low":3659,"close":3660},"SPY",761.31,762,757.97,761.69,{"symbol":3656,"time":23,"open":3662,"high":3663,"low":3664,"close":3665},763.15,763.57,759.96,762.6,{"symbol":3656,"time":29,"open":3667,"high":3668,"low":3669,"close":3670},759.5,761.67,749.6,754.05,{"symbol":3656,"time":35,"open":3672,"high":3673,"low":3674,"close":3675},760.12,760.35,756.15,757.39,{"symbol":3656,"time":41,"open":3677,"high":3678,"low":3679,"close":3680},759,763.52,757.93,760.88,{"symbol":3656,"time":46,"open":3682,"high":3683,"low":3684,"close":3685},764.72,766.38,763.6,764.29,{"symbol":3656,"time":52,"open":3687,"high":3688,"low":3689,"close":3690},758.03,760.11,756.64,757.83,{"symbol":3656,"time":58,"open":3692,"high":3693,"low":3694,"close":3695},764.08,764.47,760.94,762.4,{"symbol":3656,"time":64,"open":3697,"high":3698,"low":3699,"close":3700},769.07,769.7,765.14,765.96,{"symbol":3656,"time":69,"open":3702,"high":3703,"low":3704,"close":3705},772.01,772.87,769,770.19,{"symbol":3656,"time":75,"open":3707,"high":3708,"low":3709,"close":3710},767.9,774.03,767.45,773.17,{"symbol":3656,"time":81,"open":3712,"high":3713,"low":3714,"close":3715},762.45,766.43,761.73,765.16,{"symbol":3656,"time":87,"open":3717,"high":3718,"low":3719,"close":3720},762.01,764.67,759.48,761.78,{"symbol":3656,"time":93,"open":3722,"high":3723,"low":3682,"close":3724},767.33,768,767.05,{"symbol":3656,"time":99,"open":3726,"high":3727,"low":3728,"close":3729},771.76,775.3,768.31,769.35,{"symbol":3656,"time":105,"open":3731,"high":3732,"low":3733,"close":3734},768.5,772.36,767.16,771.1,{"symbol":3656,"time":111,"open":3736,"high":3737,"low":3738,"close":3739},764.73,767.35,763.93,766.08,{"symbol":3656,"time":117,"open":3741,"high":3742,"low":3743,"close":3744},766.16,766.78,763.05,765.91,{"symbol":3656,"time":122,"open":3746,"high":3747,"low":3748,"close":3749},764.78,765.22,762.08,763.47,{"symbol":3656,"time":128,"open":3751,"high":3752,"low":3753,"close":3754},766.05,767.85,764.17,765.72,{"symbol":3656,"time":134,"open":3700,"high":3756,"low":3757,"close":3665},768.15,762.04,{"symbol":3656,"time":139,"open":3759,"high":3760,"low":3761,"close":3762},770.36,772.47,768.1,769.06,{"symbol":3656,"time":143,"open":3764,"high":3765,"low":3766,"close":3709},768.7,769.5,766.92,{"symbol":3656,"time":148,"open":3768,"high":3769,"low":3770,"close":3771},776.18,776.78,772.51,772.67,{"symbol":3656,"time":154,"open":3773,"high":3774,"low":3775,"close":3776},778.54,778.8,775.43,776.34,{"symbol":3656,"time":160,"open":3778,"high":3779,"low":3780,"close":3781},774.87,779.37,774.11,777.88,{"symbol":3656,"time":164,"open":3783,"high":3784,"low":3785,"close":3786},774.71,774.9,771.28,772.49,{"symbol":3656,"time":170,"open":3788,"high":3789,"low":3790,"close":3791},774.53,774.61,769.2,770.56,{"symbol":3656,"time":176,"open":3793,"high":3794,"low":3795,"close":3796},772.6,775.05,771.62,773.03,{"symbol":3656,"time":182,"open":3798,"high":3799,"low":3800,"close":3801},771.02,773.92,769.61,773.26,{"symbol":3656,"time":188,"open":3803,"high":3804,"low":3805,"close":3806},770.21,771.82,767.46,768.56,{"symbol":3656,"time":194,"open":3808,"high":3809,"low":3810,"close":3811},775.85,776.85,769.51,769.79,{"symbol":3656,"time":200,"open":3813,"high":3814,"low":3815,"close":3816},760.63,773.41,760.52,771.33,{"symbol":3656,"time":206,"open":3818,"high":3819,"low":3820,"close":3821},749.44,758.58,748.8,757.67,{"symbol":3656,"time":212,"open":3823,"high":3824,"low":3825,"close":3826},744.68,748.9,737.68,747.03,{"symbol":3656,"time":218,"open":3828,"high":3829,"low":3830,"close":3831},736.05,742.45,734.59,741.69,{"symbol":3656,"time":224,"open":3833,"high":3834,"low":3835,"close":3836},739.97,742.68,729.1,729.46,{"symbol":3656,"time":230,"open":3838,"high":3839,"low":3840,"close":3841},739.19,742.79,735.98,740.86,{"symbol":3656,"time":235,"open":3843,"high":3844,"low":3845,"close":3846},744.91,745.53,735.87,739.09,{"symbol":3656,"time":240,"open":3848,"high":3849,"low":3850,"close":3851},738.51,743.72,737.29,738.93,{"symbol":3656,"time":246,"open":3853,"high":3854,"low":3855,"close":3856},739.37,742.56,735.21,738.18,{"symbol":3656,"time":252,"open":3858,"high":3859,"low":3860,"close":3861},746.62,750.02,746.37,747.41,{"symbol":3656,"time":257,"open":3863,"high":3864,"low":3865,"close":3866},746.29,749.04,744.18,748.28,{"symbol":3656,"time":263,"open":3868,"high":3869,"low":3870,"close":3871},747.06,748.73,741.51,742.09,{"symbol":3656,"time":269,"open":3873,"high":3874,"low":3875,"close":3876},742.08,747.29,740.8,743.29,{"symbol":3656,"time":274,"open":3878,"high":3879,"low":3880,"close":3881},752.76,754.57,747.88,750.72,{"symbol":3656,"time":280,"open":3883,"high":3884,"low":3885,"close":3886},754.24,755.58,750.2,754.81,{"symbol":3656,"time":286,"open":3888,"high":3889,"low":3890,"close":3891},750.91,753.34,748.66,751.83,{"symbol":3656,"time":292,"open":3893,"high":3894,"low":3895,"close":3896},752.47,753.91,748,749.17,{"symbol":3656,"time":298,"open":3898,"high":3899,"low":3900,"close":3901},752.05,755.42,748.1,754.95,{"symbol":3656,"time":304,"open":3903,"high":3904,"low":3905,"close":3906},747.35,751.97,745.59,751.71,{"symbol":3656,"time":309,"open":3908,"high":3909,"low":3910,"close":3911},743.16,746.15,739.51,745.4,{"symbol":3656,"time":314,"open":3913,"high":3914,"low":3915,"close":3916},750.22,750.96,745.21,747.71,{"symbol":3656,"time":320,"open":3918,"high":3919,"low":3861,"close":3920},748.74,752.41,751.28,{"symbol":3656,"time":326,"open":3922,"high":3923,"low":3924,"close":3925},747.4,751.31,740.03,744.78,{"symbol":3656,"time":331,"open":3927,"high":3818,"low":3928,"close":3929},745,742.38,745.76,{"symbol":3656,"time":336,"open":3931,"high":3932,"low":3933,"close":3934},741.29,748.02,740.89,746.77,{"symbol":3656,"time":340,"open":3936,"high":3937,"low":3938,"close":3939},736.53,741.56,732.09,741,{"symbol":3656,"time":346,"open":3941,"high":3936,"low":3942,"close":3943},728.95,716.58,728.99,{"symbol":3656,"time":351,"open":3945,"high":3853,"low":3946,"close":3947},738.91,729.6,734.3,{"symbol":3656,"time":357,"open":3949,"high":3950,"low":3951,"close":3952},735.17,739.95,730.84,733.24,{"symbol":3656,"time":363,"open":3954,"high":3955,"low":3956,"close":3957},733.81,739.63,732.3,733.58,{"symbol":3656,"time":369,"open":3959,"high":3960,"low":3961,"close":3962},747.7,750.18,743.13,744.39,{"symbol":3656,"time":375,"open":3964,"high":3965,"low":3966,"close":3967},747.76,748.23,743.86,746.74,{"symbol":3656,"time":380,"open":3969,"high":3970,"low":3971,"close":3972},751.29,752.15,739.22,740.96,{"symbol":3656,"time":386,"open":3974,"high":3975,"low":3976,"close":3977},754.55,755.44,749.88,750.33,{"symbol":3656,"time":390,"open":3979,"high":3980,"low":3981,"close":3982},751.85,756.68,751.76,754.83,{"symbol":3656,"time":396,"open":3984,"high":3985,"low":3986,"close":3987},740.71,744.44,735.03,741.75,{"symbol":3656,"time":402,"open":3989,"high":3990,"low":3991,"close":3992},728.76,740,724.41,737.76,{"symbol":3656,"time":407,"open":3994,"high":3995,"low":3996,"close":3997},733.39,738.38,725.33,725.43,{"symbol":3656,"time":413,"open":3999,"high":4000,"low":4001,"close":4002},743.63,746.9,722.59,737.05,{"symbol":3656,"time":418,"open":4004,"high":4005,"low":4006,"close":3971},743.36,745.34,738.19,{"symbol":3656,"time":424,"open":4008,"high":4009,"low":4010,"close":4011},752.31,752.82,735.53,737.55,{"symbol":3656,"time":430,"open":4013,"high":4014,"low":4015,"close":4016},752.1,758.31,751.47,757.09,{"symbol":3656,"time":436,"open":4018,"high":4019,"low":4020,"close":3883},758.15,758.8,753.57,{"symbol":3656,"time":442,"open":4022,"high":4023,"low":4024,"close":4025},757.03,760.4,756.75,759.57,{"symbol":3656,"time":448,"open":4027,"high":4028,"low":4029,"close":4030},755.36,760.28,754.69,758.54,{"symbol":3656,"time":453,"open":4032,"high":4033,"low":4029,"close":4034},755.9,758.08,756.48,{"symbol":3656,"time":459,"open":4036,"high":4037,"low":4038,"close":4039},750.25,755.15,749.23,754.6,{"symbol":3656,"time":464,"open":4041,"high":4042,"low":4043,"close":4044},750.88,751.38,748.22,750.46,{"symbol":3656,"time":470,"open":4046,"high":4047,"low":4048,"close":4049},750.01,752.13,748.37,750.59,{"symbol":3656,"time":474,"open":4051,"high":4052,"low":4053,"close":4054},746.24,748.94,744.48,745.64,{"symbol":3656,"time":478,"open":4056,"high":4057,"low":4058,"close":4059},738.64,744.87,737.03,742.72,{"symbol":3656,"time":483,"open":4061,"high":4062,"low":4063,"close":4064},735.71,741.87,733.89,741.25,{"symbol":3656,"time":488,"open":4066,"high":4067,"low":4068,"close":4069},734.78,737.65,731.53,733.73,{"symbol":3656,"time":493,"open":4071,"high":4072,"low":3994,"close":4073},739.83,741.42,738.65,{"symbol":3656,"time":497,"open":4075,"high":4076,"low":4077,"close":4078},741.79,743.46,737.96,739.17,{"symbol":3656,"time":502,"open":4080,"high":4081,"low":4082,"close":4083},743.65,749.53,743.56,748.17,{"symbol":3656,"time":507,"open":4085,"high":4086,"low":4087,"close":4088},738.47,743.91,735.47,742.31,{"symbol":3656,"time":511,"open":4090,"high":4091,"low":4092,"close":3856},736.89,738.84,731.83,{"symbol":3656,"time":517,"open":4094,"high":4095,"low":4094,"close":4096},736.45,740.79,739.3,{"symbol":3656,"time":523,"open":4098,"high":4099,"low":4100,"close":4101},734.93,738.08,734.57,737.62,{"symbol":3656,"time":528,"open":4103,"high":4104,"low":4105,"close":4106},735.05,736.13,729.75,731.58,{"symbol":3656,"time":533,"open":4108,"high":3830,"low":4109,"close":4110},728.16,727.82,733.83,{"symbol":3656,"time":539,"open":4112,"high":4113,"low":4114,"close":4115},721.77,725.04,721.49,723.77,{"symbol":3656,"time":545,"open":4117,"high":4118,"low":4119,"close":4120},720.07,722.12,714.99,718.01,{"symbol":3656,"time":550,"open":4122,"high":4123,"low":4124,"close":4125},721.25,724.87,720.47,720.65,{"symbol":3656,"time":554,"open":4127,"high":4128,"low":4129,"close":4130},714.63,719.79,710.45,718.66,{"symbol":3656,"time":560,"open":4132,"high":4133,"low":4134,"close":4135},711,712.2,708.37,711.58,{"symbol":3656,"time":565,"open":4137,"high":4138,"low":4139,"close":4140},711.82,712.88,709.25,711.69,{"symbol":3656,"time":570,"open":4142,"high":4143,"low":4144,"close":4145},713.17,715.63,712.3,715.17,{"symbol":3656,"time":576,"open":4147,"high":4148,"low":4149,"close":4150},710.75,714.47,709.01,713.94,{"symbol":3656,"time":581,"open":4152,"high":4153,"low":4154,"close":4155},709.5,712.36,702.28,708.45,{"symbol":3656,"time":587,"open":4157,"high":4158,"low":4159,"close":4160},709.15,711.45,708.22,711.21,{"symbol":3656,"time":593,"open":4162,"high":4163,"low":4164,"close":4165},710.28,711.28,702.64,704.08,{"symbol":3656,"time":597,"open":4167,"high":4168,"low":4169,"close":4170},708.78,709.91,706.14,708.72,{"symbol":3656,"time":600,"open":4169,"high":4172,"low":4173,"close":4174},712.39,705.76,710.14,{"symbol":3656,"time":606,"open":4176,"high":4177,"low":4178,"close":4179},701.06,702.78,698.53,701.66,{"symbol":3656,"time":611,"open":4181,"high":4182,"low":4183,"close":4184},695.26,700.28,694.2,699.94,{"symbol":3656,"time":616,"open":4186,"high":4187,"low":4188,"close":4189},687.69,694.58,687.66,694.46,{"symbol":3656,"time":620,"open":4191,"high":4192,"low":4193,"close":4194},677.41,686.3,676.58,686.1,{"symbol":3656,"time":626,"open":4196,"high":4197,"low":4198,"close":4199},681.32,682.03,678.45,679.46,{"symbol":3656,"time":631,"open":4201,"high":4202,"low":4203,"close":4204},674.84,681.16,673.77,679.91,{"symbol":3656,"time":637,"open":4206,"high":4207,"low":4208,"close":4209},676.39,677.08,671.46,676.01,{"symbol":3656,"time":642,"open":4211,"high":4212,"low":4213,"close":4214},656.65,659.61,651.06,659.22,{"symbol":3656,"time":648,"open":4216,"high":4217,"low":4218,"close":4219},655.86,659.72,655.52,658.93,{"symbol":3656,"time":654,"open":4221,"high":4222,"low":4223,"close":4224},646.42,658.2,645.11,655.83,{"symbol":3656,"time":659,"open":4226,"high":4227,"low":4228,"close":4229},653.9,658.52,653,655.24,{"symbol":3656,"time":664,"open":4231,"high":4232,"low":4233,"close":4234},638.94,651.54,637.98,650.34,{"symbol":3656,"time":670,"open":4236,"high":4237,"low":4238,"close":4239},640.11,640.37,629.28,631.97,{"symbol":3656,"time":676,"open":4241,"high":4242,"low":4243,"close":4244},642.5,642.66,633.11,634.09,{"symbol":3656,"time":682,"open":4246,"high":4247,"low":4248,"close":4249},652.06,654.85,644.82,645.09,{"symbol":3656,"time":687,"open":4251,"high":4252,"low":4253,"close":4254},658.67,660.89,654.24,656.82,{"symbol":3656,"time":693,"open":4256,"high":4257,"low":4258,"close":4259},651.32,657.03,649.88,653.18,{"symbol":3656,"time":699,"open":4261,"high":4262,"low":4263,"close":4264},658.07,662.62,653.94,655.38,{"symbol":3656,"time":705,"open":4266,"high":4267,"low":4268,"close":4269},656.51,656.69,644.72,648.57,{"symbol":3656,"time":711,"open":4271,"high":4272,"low":4273,"close":4274},656.97,662.98,655.17,659.8,{"symbol":3656,"time":715,"open":4276,"high":4277,"low":4278,"close":4279},668.36,669.72,661.19,661.43,{"symbol":3656,"time":719,"open":4281,"high":4282,"low":4283,"close":4284},672.39,674.44,669.7,670.79,{"symbol":3656,"time":723,"open":4286,"high":4287,"low":4288,"close":4289},668.38,672.07,667.12,669.03,{"symbol":3656,"time":728,"open":4291,"high":4292,"low":4293,"close":4294},669.27,672.34,661.36,662.29,{"symbol":3656,"time":732,"open":4296,"high":4297,"low":4298,"close":4299},671.16,671.65,665.87,666.06,{"symbol":3656,"time":737,"open":4301,"high":4302,"low":4303,"close":4304},677.58,680.08,673.34,676.33,{"symbol":3656,"time":743,"open":4306,"high":4307,"low":4308,"close":4309},677.72,683.36,674.76,677.18,{"symbol":3656,"time":748,"open":4311,"high":4312,"low":4313,"close":4314},666.39,679.92,662.39,678.27,{"symbol":3656,"time":754,"open":4316,"high":4317,"low":4318,"close":4319},673.41,676.11,669.76,672.38,{"symbol":3656,"time":758,"open":4321,"high":4322,"low":4323,"close":4324},682.08,685.53,675.61,681.31,{"symbol":3656,"time":764,"open":4326,"high":4327,"low":4328,"close":4329},681.63,687.09,679.62,685.13,{"symbol":3656,"time":769,"open":4331,"high":4332,"low":4333,"close":4334},675.06,682.61,669.66,680.33,{"symbol":3656,"time":773,"open":4336,"high":4337,"low":4338,"close":4339},678.7,688.62,678.02,686.38,{"symbol":3656,"time":777,"open":4341,"high":4342,"low":4343,"close":4344},683.09,686.86,681.64,685.99,{"symbol":3656,"time":781,"open":4346,"high":4347,"low":4348,"close":4349},693.28,693.3,684.35,689.3,{"symbol":3656,"time":785,"open":4351,"high":4352,"low":4353,"close":4354},690.18,693.68,690.1,693.15,{"symbol":3656,"time":789,"open":4356,"high":4357,"low":4358,"close":4359},681.9,688.35,680,687.35,{"symbol":3656,"time":793,"open":4361,"high":4362,"low":4363,"close":4364},687.83,690,680.37,682.39,{"symbol":3656,"time":799,"open":4366,"high":4367,"low":4368,"close":4369},682.32,690.06,681.73,689.43,{"symbol":3656,"time":804,"open":4371,"high":4372,"low":4373,"close":4374},683.84,686.18,681.55,684.48,{"symbol":3656,"time":809,"open":4376,"high":4377,"low":4378,"close":4379},684.02,689.15,682.83,686.29,{"symbol":3656,"time":815,"open":4381,"high":4382,"low":4383,"close":4384},680.14,684.94,675.78,682.85,{"symbol":3656,"time":820,"open":4386,"high":4387,"low":4388,"close":4389},681.69,686.28,677.52,681.75,{"symbol":3656,"time":824,"open":4391,"high":4392,"low":4363,"close":4393},694.24,695.35,681.27,{"symbol":3656,"time":828,"open":4395,"high":4396,"low":4397,"close":4398},696.39,697.14,689.18,691.96,{"symbol":3656,"time":834,"open":4400,"high":4401,"low":4402,"close":4403},694.95,696.54,691.66,692.12,{"symbol":3656,"time":838,"open":4405,"high":4406,"low":4407,"close":4408},689.42,695.87,688.34,693.95,{"symbol":3656,"time":842,"open":4410,"high":4411,"low":4412,"close":4413},681.46,692.31,680.85,690.62,{"symbol":3656,"time":846,"open":4415,"high":4416,"low":4417,"close":4418},680.94,683.69,675.79,677.62,{"symbol":3656,"time":851,"open":4420,"high":4421,"low":4422,"close":4423},690.35,691.45,681.76,686.19,{"symbol":3656,"time":856,"open":4425,"high":4426,"low":4427,"close":4428},696.21,696.96,684.03,689.53,{"symbol":3656,"time":860,"open":4430,"high":4431,"low":4405,"close":4432},689.58,696.93,695.41,{"symbol":3656,"time":864,"open":4434,"high":4435,"low":4436,"close":4437},691.79,694.21,687.12,691.97,{"symbol":3656,"time":870,"open":4395,"high":4439,"low":4440,"close":4441},697.06,684.83,694.04,{"symbol":3656,"time":873,"open":4443,"high":4444,"low":4445,"close":4446},697.05,697.84,693.94,695.42,{"symbol":3656,"time":877,"open":4448,"high":4449,"low":4450,"close":4451},694.18,696.53,693.57,695.49,{"symbol":3656,"time":882,"open":4453,"high":4454,"low":4455,"close":4456},690.49,694.13,689.92,692.73,{"symbol":3656,"time":884,"open":4458,"high":4459,"low":4460,"close":4461},688.15,690.96,687.16,689.23,{"symbol":3656,"time":888,"open":4463,"high":4464,"low":4465,"close":4466},689.85,691.13,686.92,688.98,{"symbol":3656,"time":892,"open":4468,"high":4469,"low":4470,"close":4471},679.65,688.74,678.13,685.4,{"symbol":3656,"time":895,"open":4473,"high":4474,"low":4475,"close":4301},681.49,684.77,676.57,{"symbol":3656,"time":898,"open":4477,"high":4478,"low":4353,"close":4402},693.66,694.25,{"symbol":3656,"time":904,"open":4480,"high":4481,"low":4482,"close":4483},694.57,695.45,691.25,692.24,{"symbol":3656,"time":910,"open":4485,"high":4486,"low":4487,"close":4488},691,691.72,686.04,690.36,{"symbol":3656,"time":915,"open":4451,"high":4490,"low":4491,"close":4492},696.09,691.35,693.77,{"symbol":3656,"time":919,"open":4494,"high":4490,"low":4495,"close":4496},690.68,690.63,695.16,{"symbol":3656,"time":922,"open":4495,"high":4498,"low":4397,"close":4499},695.31,694.07,{"symbol":3656,"time":928,"open":4501,"high":4413,"low":4502,"close":4503},688.82,687.49,689.51,{"symbol":3656,"time":933,"open":4505,"high":4506,"low":4507,"close":4430},692.19,693.96,689.32,{"symbol":3656,"time":937,"open":4509,"high":4510,"low":4511,"close":4512},687.93,692.32,687.78,691.81,{"symbol":3656,"time":941,"open":4514,"high":4369,"low":4339,"close":4515},686.54,687.72,{"symbol":3656,"time":945,"open":4517,"high":4518,"low":4519,"close":4520},685.71,686.87,679.82,683.17,{"symbol":3656,"time":949,"open":4522,"high":4523,"low":4524,"close":4525},687.14,687.36,681.71,681.92,{"symbol":3656,"time":953,"open":4527,"high":4528,"low":4529,"close":4530},687.45,688.56,686.58,687.01,{"symbol":3656,"time":957,"open":4532,"high":4533,"low":4534,"close":4535},687.54,689.2,686.07,687.85,{"symbol":3656,"time":961,"open":4537,"high":4402,"low":4538,"close":4539},690.64,689.27,690.31,{"symbol":3656,"time":964,"open":4541,"high":4542,"low":4543,"close":4544},687.95,690.83,687.8,690.38,{"symbol":3656,"time":967,"open":4546,"high":4547,"low":4548,"close":4549},683.92,688.2,683.87,687.96,{"symbol":3656,"time":970,"open":4551,"high":4552,"low":4553,"close":4440},683.94,685.36,680.59,{"symbol":3656,"time":974,"open":4555,"high":4556,"low":4557,"close":4553},676.59,681.09,676.47,{"symbol":3656,"time":977,"open":4559,"high":4560,"low":4561,"close":4557},677.6,680.74,674.9,{"symbol":3656,"time":980,"open":4563,"high":4564,"low":4565,"close":4566},679.89,680.44,671.2,671.4,{"symbol":3656,"time":984,"open":4568,"high":4569,"low":4570,"close":4571},679.23,681.08,674.98,678.87,{"symbol":3656,"time":987,"open":4573,"high":4574,"low":4575,"close":4576},685.74,685.76,679.25,680.73,{"symbol":3656,"time":991,"open":4578,"high":4579,"low":4580,"close":4422},688.17,688.88,679.17,{"symbol":3656,"time":996,"open":4582,"high":4583,"low":4584,"close":4585},685.14,689.25,682.17,689.17,{"symbol":3656,"time":1001,"open":4587,"high":4588,"low":4324,"close":4589},682.56,688.97,687.57,{"symbol":3656,"time":1007,"open":4591,"high":4592,"low":4593,"close":4594},683.15,685.39,682.59,683.04,{"symbol":3656,"time":1013,"open":4596,"high":4597,"low":4598,"close":4599},686.59,686.64,681.57,683.63,{"symbol":3656,"time":1018,"open":4601,"high":4602,"low":4603,"close":4604},685.47,688.39,684.58,685.69,{"symbol":3656,"time":1022,"open":4606,"high":4607,"low":4608,"close":4609},685.3,685.37,681.34,684.39,{"symbol":3656,"time":1027,"open":4611,"high":4612,"low":4613,"close":4614},680.57,684.91,679.69,683.89,{"symbol":3656,"time":1031,"open":4525,"high":4616,"low":4617,"close":4618},683.82,679.33,681.53,{"symbol":3656,"time":1036,"open":4620,"high":4621,"low":4622,"close":4623},678.81,682.99,678.74,680.27,{"symbol":3656,"time":1042,"open":4625,"high":4626,"low":4627,"close":4628},680.86,683.67,680.5,683.39,{"symbol":3656,"time":1045,"open":4630,"high":4631,"low":4632,"close":4633},677.63,681.7,676.72,679.68,{"symbol":3656,"time":1050,"open":4635,"high":4636,"low":4637,"close":4638},668.63,676.21,664.48,675.02,{"symbol":3656,"time":1054,"open":4640,"high":4641,"low":4642,"close":4643},662.69,670.06,661.59,668.73,{"symbol":3656,"time":1057,"open":4645,"high":4646,"low":4647,"close":4648},655.05,664.55,650.85,659.03,{"symbol":3656,"time":1060,"open":4650,"high":4651,"low":4652,"close":4653},672.91,675.56,651.89,652.53,{"symbol":3656,"time":1065,"open":4655,"high":4656,"low":4657,"close":4658},660.78,667.34,658.75,662.63,{"symbol":3656,"time":1070,"open":4660,"high":4661,"low":4216,"close":4662},662.1,665.12,660.08,{"symbol":3656,"time":1074,"open":4283,"high":4664,"low":4665,"close":4666},673.71,662.17,665.67,{"symbol":3656,"time":1078,"open":4668,"high":4669,"low":4670,"close":4671},665.38,675.66,663.27,671.93,{"symbol":3656,"time":1083,"open":4627,"high":4625,"low":4673,"close":4674},670.52,672.04,{"symbol":3656,"time":1088,"open":4676,"high":4677,"low":4678,"close":4679},684.79,684.96,680.95,683.38,{"symbol":3656,"time":1093,"open":4681,"high":4682,"low":4683,"close":4684},679.95,683.57,678.73,683,{"symbol":3656,"time":1097,"open":4686,"high":4687,"low":4688,"close":4689},677.24,682.18,675.03,681.44,{"symbol":3656,"time":1103,"open":4691,"high":4692,"low":4693,"close":4694},667.91,671.08,661.21,670.97,{"symbol":3656,"time":1109,"open":4557,"high":4696,"low":4697,"close":4698},677.38,668.72,670.31,{"symbol":3656,"time":1115,"open":4570,"high":4625,"low":4700,"close":4301},674.17,{"symbol":3656,"time":1121,"open":4317,"high":4702,"low":4703,"close":4704},679.96,674.58,675.24,{"symbol":3656,"time":1127,"open":4706,"high":4707,"low":4708,"close":4709},685.67,685.8,679.94,683.34,{"symbol":3656,"time":1133,"open":4711,"high":4712,"low":4713,"close":4714},685.04,685.08,679.24,682.06,{"symbol":3656,"time":1139,"open":4716,"high":4717,"low":4718,"close":4718},683.9,685.94,679.83,{"symbol":3656,"time":1145,"open":4720,"high":4721,"low":4722,"close":4723},688.72,689.7,682.87,687.39,{"symbol":3656,"time":1151,"open":4725,"high":4726,"low":4440,"close":4727},687.05,688.91,687.06,{"symbol":3656,"time":1157,"open":4729,"high":4730,"low":4731,"close":4732},682.73,685.54,682.12,685.24,{"symbol":3656,"time":1162,"open":4734,"high":4735,"low":4736,"close":4737},676.46,678.47,675.65,677.25,{"symbol":3656,"time":1168,"open":4739,"high":4740,"low":4741,"close":4742},668.12,672.71,667.8,671.76,{"symbol":3656,"time":1174,"open":4744,"high":4744,"low":4745,"close":4741},672,663.3,{"symbol":3656,"time":1180,"open":4747,"high":4748,"low":4749,"close":4750},671.44,672.99,669.98,671.29,{"symbol":3656,"time":1186,"open":4752,"high":4753,"low":4754,"close":4755},667.32,672.21,667.27,671.3,{"symbol":3656,"time":1191,"open":4757,"high":4758,"low":4759,"close":4760},659.5,665.76,658.14,664.39,{"symbol":3656,"time":1197,"open":4762,"high":4763,"low":4764,"close":4765},666.82,668.71,657.11,660.64,{"symbol":3656,"time":1203,"open":4762,"high":4767,"low":4219,"close":4768},670.23,665.17,{"symbol":3656,"time":1209,"open":4770,"high":4771,"low":4772,"close":4773},657.17,665.83,653.17,662.23,{"symbol":3656,"time":1215,"open":4775,"high":4776,"low":4777,"close":4778},660.65,665.13,659.77,663.04,{"symbol":3656,"time":1221,"open":4780,"high":4781,"low":4782,"close":4783},672.13,673.95,652.84,653.02,{"symbol":3656,"time":1226,"open":4785,"high":4786,"low":4787,"close":4296},673.53,673.94,669.21,{"symbol":3656,"time":1232,"open":4789,"high":4790,"low":4791,"close":4792},670.25,673.21,669.42,673.11,{"symbol":3656,"time":1238,"open":4794,"high":4748,"low":4795,"close":4796},672.54,667.67,669.12,{"symbol":3656,"time":1243,"open":4798,"high":4799,"low":4800,"close":4801},671.62,672.51,669.46,671.61,{"symbol":3656,"time":1248,"open":4803,"high":4804,"low":4805,"close":4787},669.99,672.68,668.16,{"symbol":3656,"time":1252,"open":4807,"high":4808,"low":4809,"close":4810},670.45,670.57,666.78,669.22,{"symbol":3656,"time":1257,"open":4812,"high":4813,"low":4814,"close":4815},663.17,669.37,663.06,668.45,{"symbol":3656,"time":1263,"open":4817,"high":4818,"low":4819,"close":4820},662.93,666.65,661.61,666.18,{"symbol":3656,"time":1269,"open":4822,"high":4823,"low":4824,"close":4825},664.36,665.28,661.86,663.68,{"symbol":3656,"time":1274,"open":4827,"high":4828,"low":4829,"close":4830},659.51,662.37,657.88,661.82,{"symbol":3656,"time":1280,"open":4832,"high":4833,"low":4834,"close":4835},657.94,659.41,654.41,658.05,{"symbol":3656,"time":1286,"open":4837,"high":4838,"low":4839,"close":4840},664.51,664.61,659.67,661.1,{"symbol":3656,"time":1291,"open":4842,"high":4656,"low":4843,"close":4844},666.72,661.98,663.21,{"symbol":3656,"time":1297,"open":4846,"high":4847,"low":4665,"close":4848},662.2,667.29,666.84,{"symbol":3656,"time":1303,"open":4850,"high":4646,"low":4851,"close":4852},662.33,660.37,663.7,{"symbol":3656,"time":1309,"open":4854,"high":4855,"low":4856,"close":4857},661.89,664.89,660.27,662.26,{"symbol":3656,"time":1314,"open":4859,"high":4860,"low":4861,"close":4862},660.01,661.72,654.3,659.18,{"symbol":3656,"time":1318,"open":4864,"high":4865,"low":4866,"close":4867},661.47,661.78,659.21,660,{"symbol":3656,"time":1322,"open":4869,"high":4870,"low":4871,"close":4872},659.64,661.04,659.34,660.91,{"symbol":3656,"time":1327,"open":4874,"high":4875,"low":4876,"close":4877},657.6,659.11,656.9,657.41,{"symbol":3656,"time":1332,"open":4879,"high":4880,"low":4881,"close":4882},654.18,658.33,653.59,657.63,{"symbol":3656,"time":1338,"open":4884,"high":4885,"low":4886,"close":4887},653.62,654.55,650.63,652.21,{"symbol":3656,"time":1344,"open":4889,"high":4890,"low":4891,"close":4892},648.97,650.86,647.22,650.33,{"symbol":3656,"time":1350,"open":4894,"high":4895,"low":4896,"close":4897},648.62,649.84,647.23,648.83,{"symbol":3656,"time":1356,"open":4899,"high":4887,"low":4900,"close":4901},651.48,643.33,647.24,{"symbol":3656,"time":1361,"open":4903,"high":4904,"low":4905,"close":4906},644.42,649.15,643.51,649.12,{"symbol":3656,"time":1367,"open":4908,"high":4909,"low":4910,"close":4911},642.67,644.21,640.46,643.74,{"symbol":3656,"time":1371,"open":4913,"high":4914,"low":4915,"close":4916},637.5,640.49,634.92,640.27,{"symbol":3656,"time":1377,"open":4918,"high":4919,"low":4920,"close":4921},647.47,647.84,643.14,645.05,{"symbol":3656,"time":1383,"open":4901,"high":4923,"low":4924,"close":4925},649.48,645.34,648.92,{"symbol":3656,"time":1388,"open":4927,"high":4928,"low":4903,"close":4929},644.57,647.37,646.63,[4931,4937,4940,4943,4945,4947,4950,4953,4955,4957,4960,4962,4963,4965,4967,4969,4971,4973,4975,4977,4979,4981,4984,4985,4987,4989,4991,4993,4995,4997,4998,5000,5002,5004,5006,5008,5010,5012,5014,5016,5018,5020,5022,5023,5025,5027,5029,5031,5033,5035,5037,5039,5041,5043,5045,5047,5049,5051],{"time":58,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":4936},"False","True","BEARISH","MACD","2026-09-09 00:00:00",{"time":64,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":4939},"BULLISH","2026-09-08 00:00:00",{"time":69,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":4942},"ADX","2026-09-04 00:00:00",{"time":81,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":4944},"2026-09-02 00:00:00",{"time":93,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":4946},"2026-08-31 00:00:00",{"time":122,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4948,"datetime":4949},"RSI","2026-08-24 00:00:00",{"time":148,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4951,"datetime":4952},"MA","2026-08-17 00:00:00",{"time":212,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":4954},"2026-07-31 00:00:00",{"time":224,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":4956},"2026-07-29 00:00:00",{"time":246,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4958,"datetime":4959},"CCI","2026-07-23 00:00:00",{"time":252,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":4961},"2026-07-22 00:00:00",{"time":252,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":4961},{"time":298,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":4964},"2026-07-10 00:00:00",{"time":304,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":4966},"2026-07-09 00:00:00",{"time":326,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4951,"datetime":4968},"2026-07-02 00:00:00",{"time":336,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4948,"datetime":4970},"2026-06-30 00:00:00",{"time":380,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4958,"datetime":4972},"2026-06-17 00:00:00",{"time":407,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":4974},"2026-06-10 00:00:00",{"time":413,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":4976},"2026-06-09 00:00:00",{"time":478,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":4978},"2026-05-21 00:00:00",{"time":488,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":4980},"2026-05-19 00:00:00",{"time":533,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4982,"datetime":4983},"BollingerBands","2026-05-06 00:00:00",{"time":533,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4951,"datetime":4983},{"time":581,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4948,"datetime":4986},"2026-04-23 00:00:00",{"time":611,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4958,"datetime":4988},"2026-04-15 00:00:00",{"time":626,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":4990},"2026-04-10 00:00:00",{"time":637,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":4992},"2026-04-08 00:00:00",{"time":682,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":4994},"2026-03-26 00:00:00",{"time":705,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4982,"datetime":4996},"2026-03-20 00:00:00",{"time":705,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4951,"datetime":4996},{"time":715,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4958,"datetime":4999},"2026-03-18 00:00:00",{"time":743,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":5001},"2026-03-10 00:00:00",{"time":748,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":5003},"2026-03-09 00:00:00",{"time":754,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":5005},"2026-03-06 00:00:00",{"time":764,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":5007},"2026-03-04 00:00:00",{"time":769,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":5009},"2026-03-03 00:00:00",{"time":785,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":5011},"2026-02-25 00:00:00",{"time":793,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":5013},"2026-02-23 00:00:00",{"time":799,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":5015},"2026-02-20 00:00:00",{"time":815,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":5017},"2026-02-17 00:00:00",{"time":824,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4951,"datetime":5019},"2026-02-12 00:00:00",{"time":898,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4982,"datetime":5021},"2026-01-16 00:00:00",{"time":898,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4958,"datetime":5021},{"time":904,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":5024},"2026-01-15 00:00:00",{"time":915,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":5026},"2026-01-13 00:00:00",{"time":922,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":5028},"2026-01-09 00:00:00",{"time":987,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":5030},"2025-12-15 00:00:00",{"time":1013,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4941,"datetime":5032},"2025-12-08 00:00:00",{"time":1036,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4935,"datetime":5034},"2025-12-01 00:00:00",{"time":1042,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4948,"datetime":5036},"2025-11-28 00:00:00",{"time":1088,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4951,"datetime":5038},"2025-11-12 00:00:00",{"time":1115,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4982,"datetime":5040},"2025-11-05 00:00:00",{"time":1162,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4958,"datetime":5042},"2025-10-24 00:00:00",{"time":1174,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4941,"datetime":5044},"2025-10-22 00:00:00",{"time":1191,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4935,"datetime":5046},"2025-10-17 00:00:00",{"time":1221,"symbol":5,"current_signal":4932,"signal_change":4933,"signal_type":4934,"trading_system":4948,"datetime":5048},"2025-10-10 00:00:00",{"time":1238,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4951,"datetime":5050},"2025-10-07 00:00:00",{"time":1257,"symbol":5,"current_signal":4933,"signal_change":4933,"signal_type":4938,"trading_system":4982,"datetime":5052},"2025-10-01 00:00:00",[5054,5060,5066,5071,5076,5081,5086,5092,5096,5101,5106,5111,5117,5122,5127,5132,5136,5141,5146,5151,5156,5161,5166,5171,5176,5181,5186,5191,5196,5201,5206,5211,5216,5221,5226,5231,5236,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5315,5320,5325,5330,5335,5340,5345,5350,5355,5360,5365,5370,5375,5380,5385,5390,5396,5402,5408,5414,5420,5426,5432,5438,5444,5450,5456,5462,5468,5474,5480,5486,5492,5498,5504,5510,5516,5522,5528,5534,5540,5546,5552,5558,5564,5570,5576,5582],{"symbol":5,"form":5055,"filingdate":705,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"8-K","smci-20260320.htm","0001375365-26-000011","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000011/smci-20260320.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000011/0001375365-26-000011-index.htm",{"symbol":5,"form":5061,"filingdate":842,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"10-Q","smci-20251231.htm","0001375365-26-000007","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000007/smci-20251231.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000007/0001375365-26-000007-index.htm",{"symbol":5,"form":5055,"filingdate":856,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"smci-20260203.htm","0001375365-26-000006","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000006/smci-20260203.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000006/0001375365-26-000006-index.htm",{"symbol":5,"form":5055,"filingdate":870,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"smci-20260126.htm","0001375365-26-000005","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000005/smci-20260126.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000005/0001375365-26-000005-index.htm",{"symbol":5,"form":5055,"filingdate":882,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"smci-20260121.htm","0001375365-26-000004","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000004/smci-20260121.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000004/0001375365-26-000004-index.htm",{"symbol":5,"form":5055,"filingdate":945,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"smci-20251229.htm","0001375365-26-000001","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000001/smci-20251229.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000001/0001375365-26-000001-index.htm",{"symbol":5,"form":5087,"filingdate":945,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"8-K/A","smci-20251222.htm","0001375365-26-000002","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000002/smci-20251222.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000002/0001375365-26-000002-index.htm",{"symbol":5,"form":5055,"filingdate":957,"primarydocument":5088,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"0001375365-25-000031","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000031/smci-20251222.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000031/0001375365-25-000031-index.htm",{"symbol":5,"form":5061,"filingdate":1103,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"smci-20250930.htm","0001375365-25-000030","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000030/smci-20250930.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000030/0001375365-25-000030-index.htm",{"symbol":5,"form":5055,"filingdate":1121,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"smci-20251104.htm","0001375365-25-000029","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000029/smci-20251104.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000029/0001375365-25-000029-index.htm",{"symbol":5,"form":5055,"filingdate":1168,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"smci-20251023.htm","0001628280-25-045989","https://www.sec.gov/Archives/edgar/data/1375365/000162828025045989/smci-20251023.htm","https://www.sec.gov/Archives/edgar/data/1375365/000162828025045989/0001628280-25-045989-index.htm",{"symbol":5,"form":5112,"filingdate":1383,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"10-K","smci-20250630.htm","0001375365-25-000027","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000027/smci-20250630.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000027/0001375365-25-000027-index.htm",{"symbol":5,"form":5055,"filingdate":1473,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"smci-20250805.htm","0001375365-25-000023","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000023/smci-20250805.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000023/0001375365-25-000023-index.htm",{"symbol":5,"form":5055,"filingdate":1535,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"smci-20250716.htm","0001375365-25-000022","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000022/smci-20250716.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000022/0001375365-25-000022-index.htm",{"symbol":5,"form":5055,"filingdate":1612,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"smci-20250623.htm","0001375365-25-000020","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000020/smci-20250623.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000020/0001375365-25-000020-index.htm",{"symbol":5,"form":5055,"filingdate":1634,"primarydocument":5128,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"0001375365-25-000018","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000018/smci-20250623.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000018/0001375365-25-000018-index.htm",{"symbol":5,"form":5055,"filingdate":1684,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"smci-20250604.htm","0001375365-25-000016","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000016/smci-20250604.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000016/0001375365-25-000016-index.htm",{"symbol":5,"form":5061,"filingdate":1773,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"smci-20250331.htm","0001375365-25-000014","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000014/smci-20250331.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000014/0001375365-25-000014-index.htm",{"symbol":5,"form":5055,"filingdate":1789,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"smci-20250506.htm","0001375365-25-000013","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000013/smci-20250506.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000013/0001375365-25-000013-index.htm",{"symbol":5,"form":5055,"filingdate":1810,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"smci-20250429.htm","0001375365-25-000012","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000012/smci-20250429.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000012/0001375365-25-000012-index.htm",{"symbol":5,"form":5055,"filingdate":1887,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"smci-20250326.htm","0001375365-25-000008","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000008/smci-20250326.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000008/0001375365-25-000008-index.htm",{"symbol":5,"form":5055,"filingdate":1994,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"smci-20250221.htm","0001375365-25-000007","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000007/smci-20250221.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000007/0001375365-25-000007-index.htm",{"symbol":5,"form":5061,"filingdate":2000,"primarydocument":5167,"accessionnumber":5168,"filing_url":5169,"sec_url":5170},"smci-20241231.htm","0001375365-25-000006","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000006/smci-20241231.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000006/0001375365-25-000006-index.htm",{"symbol":5,"form":5061,"filingdate":2000,"primarydocument":5172,"accessionnumber":5173,"filing_url":5174,"sec_url":5175},"smci-20240930.htm","0001375365-25-000005","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000005/smci-20240930.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000005/0001375365-25-000005-index.htm",{"symbol":5,"form":5112,"filingdate":2000,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"smci-20240630.htm","0001375365-25-000004","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000004/smci-20240630.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000004/0001375365-25-000004-index.htm",{"symbol":5,"form":5055,"filingdate":2010,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"smci-20250220.htm","0001375365-25-000003","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000003/smci-20250220.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000003/0001375365-25-000003-index.htm",{"symbol":5,"form":5055,"filingdate":2047,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"smci-20250211.htm","0001375365-25-000001","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000001/smci-20250211.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000001/0001375365-25-000001-index.htm",{"symbol":5,"form":5055,"filingdate":2160,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"smci-20241220.htm","0001375365-24-000046","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000046/smci-20241220.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000046/0001375365-24-000046-index.htm",{"symbol":5,"form":5055,"filingdate":2208,"primarydocument":5197,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"smci-20241206.htm","0001375365-24-000045","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000045/smci-20241206.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000045/0001375365-24-000045-index.htm",{"symbol":5,"form":5055,"filingdate":2226,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"smci-20241127.htm","0001375365-24-000044","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000044/smci-20241127.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000044/0001375365-24-000044-index.htm",{"symbol":5,"form":5055,"filingdate":2239,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"smci-20241120.htm","0001375365-24-000043","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000043/smci-20241120.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000043/0001375365-24-000043-index.htm",{"symbol":5,"form":5055,"filingdate":2254,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"smci-20241114.htm","0001375365-24-000042","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000042/smci-20241114.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000042/0001375365-24-000042-index.htm",{"symbol":5,"form":5055,"filingdate":2263,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"smci-20241118.htm","0001375365-24-000040","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000040/smci-20241118.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000040/0001375365-24-000040-index.htm",{"symbol":5,"form":5055,"filingdate":2312,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"smci-20241101.htm","0001375365-24-000038","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000038/smci-20241101.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000038/0001375365-24-000038-index.htm",{"symbol":5,"form":5055,"filingdate":2322,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"smci-20241028.htm","0001375365-24-000037","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000037/smci-20241028.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000037/0001375365-24-000037-index.htm",{"symbol":5,"form":5055,"filingdate":2327,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"smci-20241024.htm","0001375365-24-000036","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000036/smci-20241024.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000036/0001375365-24-000036-index.htm",{"symbol":5,"form":5055,"filingdate":2425,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"smci-20240927.htm","0001375365-24-000035","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000035/smci-20240927.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000035/0001375365-24-000035-index.htm",{"symbol":5,"form":5055,"filingdate":2433,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"smci-20240926.htm","0001375365-24-000034","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000034/smci-20240926.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000034/0001375365-24-000034-index.htm",{"symbol":5,"form":5055,"filingdate":2448,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"smci-20240917.htm","0001375365-24-000033","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000033/smci-20240917.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000033/0001375365-24-000033-index.htm",{"symbol":5,"form":5055,"filingdate":2500,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"smci-20240903.htm","0001375365-24-000032","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000032/smci-20240903.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000032/0001375365-24-000032-index.htm",{"symbol":5,"form":5055,"filingdate":2511,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"smci-20240828.htm","0001375365-24-000030","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000030/smci-20240828.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000030/0001375365-24-000030-index.htm",{"symbol":5,"form":5055,"filingdate":2549,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"smci-20240815.htm","0001375365-24-000029","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000029/smci-20240815.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000029/0001375365-24-000029-index.htm",{"symbol":5,"form":5055,"filingdate":2595,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"smci-20240806.htm","0001375365-24-000028","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000028/smci-20240806.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000028/0001375365-24-000028-index.htm",{"symbol":5,"form":5055,"filingdate":2658,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"smci-20240719.htm","0001375365-24-000027","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000027/smci-20240719.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000027/0001375365-24-000027-index.htm",{"symbol":5,"form":5055,"filingdate":2776,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"smci-20240614.htm","0001375365-24-000026","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000026/smci-20240614.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000026/0001375365-24-000026-index.htm",{"symbol":5,"form":5055,"filingdate":2943,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"smci-20240503.htm","0001375365-24-000023","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000023/smci-20240503.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000023/0001375365-24-000023-index.htm",{"symbol":5,"form":5061,"filingdate":2961,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"smci-20240331.htm","0001375365-24-000022","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000022/smci-20240331.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000022/0001375365-24-000022-index.htm",{"symbol":5,"form":5055,"filingdate":2982,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"smci-20240430.htm","0001375365-24-000021","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000021/smci-20240430.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000021/0001375365-24-000021-index.htm",{"symbol":5,"form":5055,"filingdate":3125,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"smci-20240319.htm","0001375365-24-000020","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000020/smci-20240319.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000020/0001375365-24-000020-index.htm",{"symbol":5,"form":5055,"filingdate":3152,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"smci-20240311.htm","0001375365-24-000019","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000019/smci-20240311.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000019/0001375365-24-000019-index.htm",{"symbol":5,"form":5055,"filingdate":3218,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"smci-20240222.htm","0001375365-24-000017","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000017/smci-20240222.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000017/0001375365-24-000017-index.htm",{"symbol":5,"form":5055,"filingdate":3231,"primarydocument":5307,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"0001375365-24-000016","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000016/smci-20240222.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000016/0001375365-24-000016-index.htm",{"symbol":5,"form":5055,"filingdate":3236,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"smci-20240221.htm","0001375365-24-000015","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000015/smci-20240221.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000015/0001375365-24-000015-index.htm",{"symbol":5,"form":5055,"filingdate":3247,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"smci-20240216.htm","0001375365-24-000014","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000014/smci-20240216.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000014/0001375365-24-000014-index.htm",{"symbol":5,"form":5061,"filingdate":3311,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"smci-20231231.htm","0001375365-24-000011","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000011/smci-20231231.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000011/0001375365-24-000011-index.htm",{"symbol":5,"form":5055,"filingdate":3317,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"smci-20240126.htm","0001375365-24-000010","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000010/smci-20240126.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000010/0001375365-24-000010-index.htm",{"symbol":5,"form":5055,"filingdate":3330,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"smci-20240129.htm","0001375365-24-000008","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000008/smci-20240129.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000008/0001375365-24-000008-index.htm",{"symbol":5,"form":5055,"filingdate":3337,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"smci-20240122.htm","0001375365-24-000005","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000005/smci-20240122.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000005/0001375365-24-000005-index.htm",{"symbol":5,"form":5055,"filingdate":3354,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"smci-20240118.htm","0001375365-24-000002","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000002/smci-20240118.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000002/0001375365-24-000002-index.htm",{"symbol":5,"form":5055,"filingdate":3437,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"smci-20231207.htm","0001375365-23-000050","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000050/smci-20231207.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000050/0001375365-23-000050-index.htm",{"symbol":5,"form":5055,"filingdate":3442,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"smci-20231206.htm","0001375365-23-000044","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000044/smci-20231206.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000044/0001375365-23-000044-index.htm",{"symbol":5,"form":5055,"filingdate":3454,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"d634974d8k.htm","0001193125-23-289241","https://www.sec.gov/Archives/edgar/data/1375365/000119312523289241/d634974d8k.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312523289241/0001193125-23-289241-index.htm",{"symbol":5,"form":5055,"filingdate":3488,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"smci-20231114.htm","0001375365-23-000043","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000043/smci-20231114.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000043/0001375365-23-000043-index.htm",{"symbol":5,"form":5061,"filingdate":3533,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"smci-20230930.htm","0001375365-23-000041","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000041/smci-20230930.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000041/0001375365-23-000041-index.htm",{"symbol":5,"form":5055,"filingdate":3542,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"smci-20231101.htm","0001375365-23-000040","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000040/smci-20231101.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000040/0001375365-23-000040-index.htm",{"symbol":5,"form":5055,"filingdate":3555,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"smci-20231027.htm","0001375365-23-000039","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000039/smci-20231027.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000039/0001375365-23-000039-index.htm",{"symbol":5,"form":5055,"filingdate":3622,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"smci-20230928.htm","0001375365-23-000038","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000038/smci-20230928.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000038/0001375365-23-000038-index.htm",{"symbol":5,"form":5112,"filingdate":5391,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"2023-08-28","smci-20230630.htm","0001375365-23-000036","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000036/smci-20230630.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000036/0001375365-23-000036-index.htm",{"symbol":5,"form":5055,"filingdate":5397,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"2023-08-08","smci-20230808.htm","0001375365-23-000034","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000034/smci-20230808.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000034/0001375365-23-000034-index.htm",{"symbol":5,"form":5055,"filingdate":5403,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"2023-07-20","smci-20230720.htm","0001375365-23-000033","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000033/smci-20230720.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000033/0001375365-23-000033-index.htm",{"symbol":5,"form":5055,"filingdate":5409,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"2023-06-23","smci-20230617.htm","0001375365-23-000032","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000032/smci-20230617.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000032/0001375365-23-000032-index.htm",{"symbol":5,"form":5055,"filingdate":5415,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"2023-05-23","smci-20230519.htm","0001375365-23-000030","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000030/smci-20230519.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000030/0001375365-23-000030-index.htm",{"symbol":5,"form":5061,"filingdate":5421,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"2023-05-05","smci-20230331.htm","0001375365-23-000028","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000028/smci-20230331.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000028/0001375365-23-000028-index.htm",{"symbol":5,"form":5055,"filingdate":5427,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"2023-05-02","smci-20230502.htm","0001375365-23-000027","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000027/smci-20230502.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000027/0001375365-23-000027-index.htm",{"symbol":5,"form":5055,"filingdate":5433,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"2023-04-24","smci-20230424.htm","0001375365-23-000026","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000026/smci-20230424.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000026/0001375365-23-000026-index.htm",{"symbol":5,"form":5055,"filingdate":5439,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"2023-03-15","smci-20230309.htm","0001375365-23-000023","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000023/smci-20230309.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000023/0001375365-23-000023-index.htm",{"symbol":5,"form":5055,"filingdate":5445,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"2023-02-10","smci-20230207.htm","0001375365-23-000019","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000019/smci-20230207.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000019/0001375365-23-000019-index.htm",{"symbol":5,"form":5061,"filingdate":5451,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"2023-02-03","smci-20221231.htm","0001375365-23-000012","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000012/smci-20221231.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000012/0001375365-23-000012-index.htm",{"symbol":5,"form":5055,"filingdate":5457,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"2023-01-31","smci-20230131.htm","0001375365-23-000009","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000009/smci-20230131.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000009/0001375365-23-000009-index.htm",{"symbol":5,"form":5055,"filingdate":5463,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"2023-01-18","smci-20230118.htm","0001375365-23-000004","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000004/smci-20230118.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536523000004/0001375365-23-000004-index.htm",{"symbol":5,"form":5055,"filingdate":5469,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"2022-12-20","smci-20221219.htm","0001375365-22-000124","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000124/smci-20221219.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000124/0001375365-22-000124-index.htm",{"symbol":5,"form":5061,"filingdate":5475,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"2022-11-04","smci-20220930.htm","0001375365-22-000119","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000119/smci-20220930.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000119/0001375365-22-000119-index.htm",{"symbol":5,"form":5055,"filingdate":5481,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"2022-11-01","smci-20221101.htm","0001375365-22-000115","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000115/smci-20221101.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000115/0001375365-22-000115-index.htm",{"symbol":5,"form":5055,"filingdate":5487,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"2022-10-19","smci-20221019.htm","0001375365-22-000109","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000109/smci-20221019.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000109/0001375365-22-000109-index.htm",{"symbol":5,"form":5112,"filingdate":5493,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"2022-08-29","smci-20220630.htm","0001375365-22-000103","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000103/smci-20220630.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000103/0001375365-22-000103-index.htm",{"symbol":5,"form":5055,"filingdate":5499,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"2022-08-12","smci-20220809.htm","0001375365-22-000097","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000097/smci-20220809.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000097/0001375365-22-000097-index.htm",{"symbol":5,"form":5055,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2022-08-09","smci-20220803.htm","0001375365-22-000092","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000092/smci-20220803.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000092/0001375365-22-000092-index.htm",{"symbol":5,"form":5055,"filingdate":5511,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"2022-07-20","smci-20220720.htm","0001375365-22-000086","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000086/smci-20220720.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000086/0001375365-22-000086-index.htm",{"symbol":5,"form":5055,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2022-05-23","smci-20220519.htm","0001375365-22-000073","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000073/smci-20220519.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000073/0001375365-22-000073-index.htm",{"symbol":5,"form":5055,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2022-05-19","smci-20220518.htm","0001375365-22-000068","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000068/smci-20220518.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000068/0001375365-22-000068-index.htm",{"symbol":5,"form":5061,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2022-05-06","smci-20220331.htm","0001375365-22-000058","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000058/smci-20220331.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000058/0001375365-22-000058-index.htm",{"symbol":5,"form":5055,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2022-05-03","smci-20220503.htm","0001375365-22-000053","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000053/smci-20220503.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000053/0001375365-22-000053-index.htm",{"symbol":5,"form":5055,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2022-04-28","smci-20220425.htm","0001375365-22-000049","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000049/smci-20220425.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000049/0001375365-22-000049-index.htm",{"symbol":5,"form":5055,"filingdate":5547,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"2022-04-18","smci-20220418.htm","0001375365-22-000046","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000046/smci-20220418.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000046/0001375365-22-000046-index.htm",{"symbol":5,"form":5055,"filingdate":5553,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2022-04-06","smci-20220401.htm","0001375365-22-000037","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000037/smci-20220401.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000037/0001375365-22-000037-index.htm",{"symbol":5,"form":5055,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2022-03-31","smci-20220326.htm","0001375365-22-000027","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000027/smci-20220326.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000027/0001375365-22-000027-index.htm",{"symbol":5,"form":5055,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2022-03-16","smci-20220311.htm","0001375365-22-000024","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000024/smci-20220311.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000024/0001375365-22-000024-index.htm",{"symbol":5,"form":5055,"filingdate":5571,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2022-03-04","smci-20220303.htm","0001375365-22-000021","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000021/smci-20220303.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000021/0001375365-22-000021-index.htm",{"symbol":5,"form":5061,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2022-02-04","smci-20211231.htm","0001375365-22-000013","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000013/smci-20211231.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000013/0001375365-22-000013-index.htm",{"symbol":5,"form":5055,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2022-02-01","smci-20220201.htm","0001375365-22-000008","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000008/smci-20220201.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536522000008/0001375365-22-000008-index.htm",[5589,5607,5617,5630,5658,5694,5713,5728,5740,5755,5769,5779,5790,5800,5813,5824,5832,5844,5855,5867,5881,5905,5917,5930,5942,5950,5961,5972,5997,6012,6021,6032,6046,6054,6075,6088,6100,6109,6118,6130,6138,6146,6155,6173,6181,6189,6198,6207,6215,6227],{"symbol":5,"accessionnumber":5590,"filingdate":170,"sec_url":5591,"tags":5592,"headline":5596,"summary":5597,"sector":9,"industry":5598,"date_processed":5599,"impact_score":5600,"exhibits":5601,"isLocked":5606},"0001375365-26-000021","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000021/0001375365-26-000021-index.htm",{"events":5593},[5594,5595],"Earnings Beat","General Statement","Super Micro Reports Strong Q4 and FY 2026 Financial Results","Super Micro Computer, Inc. reported robust financial results for Q4 and full fiscal year 2026, with net sales of $11.1 billion, a gross margin of 17.5%, and net income of $1.2 billion. The company also provided an outlook for Q1 2027 with expected net sales between $14.5 billion and $15.5 billion and GAAP net income per diluted share of $0.89 to $0.98.","Electronic Computers","2026-08-11 20:07:41","MEDIUM",[5602],{"exhibit_number":5603,"htm_reference":5604,"full_url":5605},"EX-99.1","exhibit991_20260630.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000021/exhibit991_20260630.htm",false,{"symbol":5,"accessionnumber":5608,"filingdate":194,"sec_url":5609,"tags":5610,"headline":5613,"summary":5614,"sector":9,"industry":5598,"date_processed":5615,"impact_score":5600,"exhibits":5616,"isLocked":5606},"0001375365-26-000020","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000020/0001375365-26-000020-index.htm",{"events":5611},[5612],"Dividend Announced","Super Micro Declares Initial Cash Dividend on Series A Preferred Stock","Super Micro Computer, Inc. announced that its Board of Directors has declared an initial cash dividend of $14.7778 per share on its 7.00% Series A Mandatory Convertible Preferred Stock, payable on September 1, 2026, to holders of record as of August 15, 2026.","2026-08-05 20:06:40",[],{"symbol":5,"accessionnumber":5618,"filingdate":257,"sec_url":5619,"tags":5620,"headline":5623,"summary":5624,"sector":9,"industry":5598,"date_processed":5625,"impact_score":5600,"exhibits":5626,"isLocked":5606},"0001375365-26-000019","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000019/0001375365-26-000019-index.htm",{"events":5621},[5595,5622],"New Debt Issued","Super Micro Computer Provides Preliminary Q4 FY2026 Business Update","Super Micro Computer, Inc. announced a preliminary business update for the fourth quarter of fiscal year 2026, estimating revenues near the low end of the $11.0 billion to $12.5 billion guidance range. GAAP and non-GAAP gross margins are expected to be between 15% to 17%, significantly higher than the guided range of 8.2% to 8.4%, due to a favorable customer and product mix. The company also reported a record backlog with new orders exceeding $60 billion for the quarter. These new orders are expected to be delivered over future quarters. The company will review its full-year fiscal 2026 financial results in a conference call on August 11, 2026.","2026-07-21 20:11:42",[5627],{"exhibit_number":5603,"htm_reference":5628,"full_url":5629},"fq42026businessupdate.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000019/fq42026businessupdate.htm",{"symbol":5,"accessionnumber":5631,"filingdate":390,"sec_url":5632,"tags":5633,"headline":5637,"summary":5638,"sector":9,"industry":5598,"date_processed":5639,"impact_score":5640,"exhibits":5641,"isLocked":5606},"0001193125-26-270430","https://www.sec.gov/Archives/edgar/data/1375365/000119312526270430/0001193125-26-270430-index.htm",{"events":5634},[5635,5636],"New Major Contract","Material Modification of Rights of Security Holders","Super Micro Computer Announces Issuance of 7.00% Series A Mandatory Convertible Preferred Stock","On June 10, 2026, Super Micro Computer, Inc. announced the issuance of 75,000,000 depositary shares, each representing a 1/20th interest in the company's 7.00% Series A Mandatory Convertible Preferred Stock, with an additional 30-day option for the underwriters to purchase up to 11,250,000 more depositary shares. The offering closed on June 15, 2026, and is subject to certain conditions, including the establishment of preferences, limitations, and relative special rights of the preferred stock through a Certificate of Designations filed with the Secretary of State of Delaware. The preferred stock will accumulate dividends at an annual rate of 7.00% and will automatically convert into common stock under certain conditions. Additionally, the issuance will modify the rights of security holders, restricting dividends and other acquisitions on common stock until all dividends on the preferred stock are paid.","2026-06-15 13:58:41","HIGH",[5642,5646,5650,5654],{"exhibit_number":5643,"htm_reference":5644,"full_url":5645},"EX-1.1","d151436dex11.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526270430/d151436dex11.htm",{"exhibit_number":5647,"htm_reference":5648,"full_url":5649},"EX-3.1","d151436dex31.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526270430/d151436dex31.htm",{"exhibit_number":5651,"htm_reference":5652,"full_url":5653},"EX-4.2","d151436dex42.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526270430/d151436dex42.htm",{"exhibit_number":5655,"htm_reference":5656,"full_url":5657},"EX-5.1","d151436dex51.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526270430/d151436dex51.htm",{"symbol":5,"accessionnumber":5659,"filingdate":396,"sec_url":5660,"tags":5661,"headline":5665,"summary":5666,"sector":9,"industry":5598,"date_processed":5667,"impact_score":5600,"exhibits":5668,"isLocked":5606},"0001193125-26-269703","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/0001193125-26-269703-index.htm",{"events":5662},[5635,5663,5664,5595],"ATM Sales Agreement","Credit Facility Entered","Super Micro Announces $7.0 Billion Financing to Fund AI Orders","Super Micro Computer, Inc. announced a series of equity and equity-linked financing transactions totaling $7.0 billion to fund the purchase of components for its advanced AI servers. The financing includes a $5.0 billion underwritten public offering of common stock and depositary shares, and an at-the-market offering program for up to $2.0 billion of common stock. The company intends to use the net proceeds, together with proceeds from the at-the-market program, to satisfy approximately $39 billion of AI orders received in recent weeks. The underwritten offerings are expected to close in the near term, while the at-the-market program is expected to commence in the third quarter of 2026. The credit agreement was also amended to provide additional capacity for distributions in respect of certain series of mandatory convertible preferred stock.","2026-06-12 21:12:55",[5669,5672,5676,5679,5683,5687,5690],{"exhibit_number":5643,"htm_reference":5670,"full_url":5671},"d45696dex11.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex11.htm",{"exhibit_number":5673,"htm_reference":5674,"full_url":5675},"EX-1.2","d45696dex12.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex12.htm",{"exhibit_number":5655,"htm_reference":5677,"full_url":5678},"d45696dex51.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex51.htm",{"exhibit_number":5680,"htm_reference":5681,"full_url":5682},"EX-5.2","d45696dex52.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex52.htm",{"exhibit_number":5684,"htm_reference":5685,"full_url":5686},"EX-10.1","d45696dex101.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex101.htm",{"exhibit_number":5603,"htm_reference":5688,"full_url":5689},"d45696dex991.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex991.htm",{"exhibit_number":5691,"htm_reference":5692,"full_url":5693},"EX-99.2","d45696dex992.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526269703/d45696dex992.htm",{"symbol":5,"accessionnumber":5695,"filingdate":413,"sec_url":5696,"tags":5697,"headline":5706,"summary":5707,"sector":9,"industry":5598,"date_processed":5708,"impact_score":5640,"exhibits":5709,"isLocked":5606},"0001193125-26-263942","https://www.sec.gov/Archives/edgar/data/1375365/000119312526263942/0001193125-26-263942-index.htm",{"events":5698},[5699,5700,5701,5702,5703,5704,5705],"Regulatory Investigation","Regulatory Action","Lawsuit Filed","Major Legal Settlement","Regulatory Denial","SEC Subpoena","Regulatory Approval","Super Micro Updates Risk Factors Amid Legal and Regulatory Challenges","Super Micro Computer, Inc. has updated its risk factors to include potential conflicts of interest with related parties, ongoing legal proceedings, and the impact of import/export controls on its business. The company faces risks from its relationships with Ablecom and Compuware, legal inquiries and investigations, and the potential for negative publicity. Additionally, the company is subject to various import and export control regulations that could restrict its ability to sell products in certain markets.","2026-06-09 20:52:41",[5710],{"exhibit_number":5603,"htm_reference":5711,"full_url":5712},"d47444dex991.htm","https://www.sec.gov/Archives/edgar/data/1375365/000119312526263942/d47444dex991.htm",{"symbol":5,"accessionnumber":5714,"filingdate":493,"sec_url":5715,"tags":5716,"headline":5721,"summary":5722,"sector":9,"industry":5598,"date_processed":5723,"impact_score":5640,"exhibits":5724,"isLocked":5606},"0001375365-26-000015","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000015/0001375365-26-000015-index.htm",{"events":5717},[5718,5719,5720],"Key Executive Departure","Key Executive Appointment","Contract Extension","Super Micro Computer Announces Retirement of Senior Vice President of Worldwide Sales","Super Micro Computer, Inc. announced on May 12, 2026, that Mr. Don Clegg, Senior Vice President of Worldwide Sales, will retire effective May 15, 2026. The company has entered into an Independent Contractor Agreement with Mr. Clegg, under which he will serve as a consultant for a 6-month term at a rate of $19,450 per month, starting May 16, 2026. Mr. Clegg's resignation is not due to any disagreement with the company.","2026-05-18 20:06:40",[5725],{"exhibit_number":5684,"htm_reference":5726,"full_url":5727},"doncleggsigned_smcxindep.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000015/doncleggsigned_smcxindep.htm",{"symbol":5,"accessionnumber":5729,"filingdate":539,"sec_url":5730,"tags":5731,"headline":5733,"summary":5734,"sector":9,"industry":5598,"date_processed":5735,"impact_score":5600,"exhibits":5736,"isLocked":5606},"0001375365-26-000013","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000013/0001375365-26-000013-index.htm",{"events":5732},[5594,5595],"Super Micro Reports Strong Q3 FY2026 Financial Results and Provides Guidance","Super Micro Computer, Inc. reported net sales of $10.2 billion for the third quarter of fiscal year 2026, with a gross margin of 9.9% and net income of $483 million. The company also provided guidance for the fourth quarter, expecting net sales in the range of $11.0 billion to $12.5 billion, GAAP net income per diluted share of $0.53 to $0.67, and non-GAAP net income per diluted share of $0.65 to $0.79. The outlook for fiscal year 2026 expects net sales in the range of $38.9 billion to $40.4 billion.","2026-05-05 20:09:47",[5737],{"exhibit_number":5603,"htm_reference":5738,"full_url":5739},"exhibit991_20260331.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000013/exhibit991_20260331.htm",{"symbol":5,"accessionnumber":5741,"filingdate":597,"sec_url":5742,"tags":5743,"headline":5748,"summary":5749,"sector":9,"industry":5598,"date_processed":5750,"impact_score":5600,"exhibits":5751,"isLocked":5606},"0001375365-26-000012","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000012/0001375365-26-000012-index.htm",{"events":5744},[5745,5746,5747],"Equity Plan Approved","Director Elections Results","Stock Plan Modification","Super Micro Computer Approves Equity Plan Amendment and Elects Directors","Super Micro Computer, Inc. announced that at its Annual Meeting of Stockholders held on April 15, 2026, the stockholders approved the further amendment and restatement of the Super Micro Computer, Inc. 2020 Equity and Incentive Compensation Plan. The amendment increases the total number of shares available for awards under the Plan by 15,000,000 shares and clarifies certain tax withholding provisions. Additionally, the stockholders elected three new Class I Directors: Charles Liang, Tally Liu, and Sherman Tuan. Stockholder proposals regarding the compensation of named executive officers, the ratification of the independent registered public accounting firm, and the amendment of the compensation plan were all approved.","2026-04-20 20:06:45",[5752],{"exhibit_number":5684,"htm_reference":5753,"full_url":5754},"clean-ar2020plandraftao02x.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000012/clean-ar2020plandraftao02x.htm",{"symbol":5,"accessionnumber":5057,"filingdate":705,"sec_url":5059,"tags":5756,"headline":5759,"summary":5760,"sector":9,"industry":5598,"date_processed":5761,"impact_score":5640,"exhibits":5762,"isLocked":5606},{"events":5757},[5699,5718,5758],"Board Member Departure","Super Micro Faces Export-Control Violations Indictment; Board Member Resigns","Super Micro Computer, Inc. announced that the U.S. Attorney's Office for the Southern District of New York has unsealed an indictment of three individuals associated with the company in connection with an alleged conspiracy to commit export-control violations. The individuals charged are Yih-Shyan 'Wally' Liaw, Senior Vice President of Business Development and a member of the Company's Board of Directors; Ruei-Tsang 'Steven' Chang, a sales manager in Taiwan; and Ting-Wei 'Willy' Sun, a contractor. The company has placed the two employees on administrative leave and terminated its relationship with the contractor, effective immediately. Mr. Liaw has also resigned as a member of the Company's Board of Directors, effective March 20, 2026. The Company is not named as a defendant in the indictment and has been cooperating fully with the government's investigation and will continue to do so.","2026-03-20 21:11:57",[5763,5766],{"exhibit_number":5603,"htm_reference":5764,"full_url":5765},"a991.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000011/a991.htm",{"exhibit_number":5691,"htm_reference":5767,"full_url":5768},"a992.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000011/a992.htm",{"symbol":5,"accessionnumber":5068,"filingdate":856,"sec_url":5070,"tags":5770,"headline":5772,"summary":5773,"sector":9,"industry":5598,"date_processed":5774,"impact_score":5600,"exhibits":5775,"isLocked":5606},{"events":5771},[5594,5595],"Super Micro Computer Reports Strong Second Quarter Fiscal 2026 Results","Super Micro Computer, Inc. reported net sales of $12.7 billion for the second quarter of fiscal year 2026, significantly higher than the $5.0 billion in the previous quarter and $5.7 billion in the same quarter of the previous year. The company also reported a gross margin of 6.3%, up from 9.3% in the previous quarter and 11.8% in the same quarter of the previous year. Net income was $401 million, compared to $168 million in the previous quarter and $321 million in the same quarter of the previous year. Diluted net income per common share was $0.60, up from $0.26 in the previous quarter and $0.51 in the same quarter of the previous year. The company expects net sales of at least $12.3 billion for the third quarter of fiscal year 2026.","2026-02-03 21:52:42",[5776],{"exhibit_number":5603,"htm_reference":5777,"full_url":5778},"exhibit991_20251231.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000006/exhibit991_20251231.htm",{"symbol":5,"accessionnumber":5073,"filingdate":870,"sec_url":5075,"tags":5780,"headline":5783,"summary":5784,"sector":9,"industry":5598,"date_processed":5785,"impact_score":5600,"exhibits":5786,"isLocked":5606},{"events":5781},[5664,5782],"Financial Instrument Agreement","Super Micro Computer, Inc. Amends Credit Agreement","On January 26, 2026, Super Micro Computer, Inc. entered into Amendment #1 to its Credit Agreement with JPMorgan Chase Bank, N.A., as administrative agent. The Amendment corrects the Company's fiscal year-end date from December 31 to June 30 and adjusts the initial Applicable Margin rate from Pricing Level III to Pricing Level I for a specified period. These changes are effective immediately following the amendment's closing date.","2026-01-29 21:29:41",[5787],{"exhibit_number":5684,"htm_reference":5788,"full_url":5789},"smci-amendmentno1tocredita.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000005/smci-amendmentno1tocredita.htm",{"symbol":5,"accessionnumber":5078,"filingdate":882,"sec_url":5080,"tags":5791,"headline":5793,"summary":5794,"sector":9,"industry":5598,"date_processed":5795,"impact_score":5600,"exhibits":5796,"isLocked":5606},{"events":5792},[5664,5782],"Super Micro Computer Enters Into $710M Credit Agreement","On January 21, 2026, Super Micro Computer, Inc. entered into a credit agreement providing for two revolving credit facilities totaling $710 million. The facilities are governed by the laws of Taiwan and are intended for general corporate purposes, including funding working capital for growth and business expansion. The agreement also includes restrictive covenants and events of default, and is secured by various assets of the Borrower. The facilities mature on the first anniversary of the date of initial utilization, extendable by up to two additional years.","2026-01-26 21:26:42",[5797],{"exhibit_number":5684,"htm_reference":5798,"full_url":5799},"smcitw_facilitiesagreeme.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000004/smcitw_facilitiesagreeme.htm",{"symbol":5,"accessionnumber":5089,"filingdate":945,"sec_url":5091,"tags":5801,"headline":5806,"summary":5807,"sector":9,"industry":5598,"date_processed":5808,"impact_score":5640,"exhibits":5809,"isLocked":5606},{"5.02":5802,"9.01":5804},[5718,5803],"Executive Compensation Detail",[5805],"Exhibits Furnished","Super Micro Computer Enters into Independent Contractor Agreement with Departing Officer","Super Micro Computer, Inc. entered into an Independent Contractor Agreement with Mr. George Kao, following his departure from the company. As per the agreement, Mr. Kao will act as a consultant for the company for a 3-month term, receiving $10,000 per month. This agreement is intended to ensure continuity in certain operations and services during the transition period.","2026-01-05 23:00:56",[5810],{"exhibit_number":5684,"htm_reference":5811,"full_url":5812},"smcindependentcontractor.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000002/smcindependentcontractor.htm",{"symbol":5,"accessionnumber":5083,"filingdate":945,"sec_url":5085,"tags":5814,"headline":5817,"summary":5818,"sector":9,"industry":5598,"date_processed":5819,"impact_score":5600,"exhibits":5820,"isLocked":5606},{"1.01":5815,"9.01":5816},[5782],[5805],"Super Micro Computer, Inc. Announces New Credit Agreement","On December 29, 2025, Super Micro Computer, Inc. entered into a Credit Agreement providing for a revolving credit facility of up to $2,000,000,000. The facility includes a $200,000,000 letter-of-credit sub-limit and a $150,000,000 same-day borrowing sub-limit. The proceeds can be used for general corporate purposes. The agreement also provides an option to increase the facility by up to $1,000,000,000 under certain conditions.","2026-01-02 21:07:41",[5821],{"exhibit_number":5684,"htm_reference":5822,"full_url":5823},"supermicro-creditagreeme.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536526000001/supermicro-creditagreeme.htm",{"symbol":5,"accessionnumber":5093,"filingdate":957,"sec_url":5095,"tags":5825,"headline":5828,"summary":5829,"sector":9,"industry":5598,"date_processed":5830,"impact_score":5640,"exhibits":5831,"isLocked":5606},{"5.02":5826,"9.01":5827},[5718],[5805],"Retirement of Senior Vice President of Operations at Super Micro Computer, Inc.","Super Micro Computer, Inc. announced that George Kao, Senior Vice President of Operations, will retire on December 31, 2025. Mr. Tom Xiao, Senior Corporate Vice President of Engineering, will take over his responsibilities. The company expects no operational disruption and Kao will serve as a consultant post-retirement. Details of his consulting agreement will be disclosed in an amendment to this report.","2025-12-29 21:19:56",[],{"symbol":5,"accessionnumber":5103,"filingdate":1121,"sec_url":5105,"tags":5833,"headline":5836,"summary":5837,"sector":9,"industry":5598,"date_processed":5838,"impact_score":5839,"exhibits":5840,"isLocked":5606},{"2.02":5834,"9.01":5835},[5595],[5805],"Super Micro Reports Q1 FY2026 Results and Outlook","Super Micro Computer, Inc. reported Q1 FY2026 results with net sales of $5.0 billion, gross margin of 9.3%, and net income of $168 million. The company expects net sales of $10.0-$11.0 billion for Q2 FY2026 and at least $36 billion for the full year. Non-GAAP net income per diluted share was $0.35 for Q1 FY2026.","2025-11-04 21:09:41","LOW",[5841],{"exhibit_number":5603,"htm_reference":5842,"full_url":5843},"exhibit991_20250930.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000029/exhibit991_20250930.htm",{"symbol":5,"accessionnumber":5108,"filingdate":1168,"sec_url":5110,"tags":5845,"headline":5848,"summary":5849,"sector":9,"industry":5598,"date_processed":5850,"impact_score":5839,"exhibits":5851,"isLocked":5606},{"2.02":5846,"9.01":5847},[5595],[5805],"Super Micro Reports Q1 FY 2026 Business Update","Super Micro Computer, Inc. reported a business update for the first quarter of fiscal year 2026, announcing recent design wins exceeding $12B and pushing some Q1'26 revenue to Q2'26. The company now estimates Q1'26 revenue to be $5B versus the initial guidance of $6B-$7B. The company is seeing strong demand for its AI liquid-cooled solutions and expects to meet its full-year revenue target of at least $33B for FY 2026.","2025-10-23 13:09:41",[5852],{"exhibit_number":5603,"htm_reference":5853,"full_url":5854},"fq12026businessupdatev9ms.htm","https://www.sec.gov/Archives/edgar/data/1375365/000162828025045989/fq12026businessupdatev9ms.htm",{"symbol":5,"accessionnumber":5119,"filingdate":1473,"sec_url":5121,"tags":5856,"headline":5860,"summary":5861,"sector":9,"industry":5598,"date_processed":5862,"impact_score":5839,"exhibits":5863,"isLocked":5606},{"2.02":5857,"9.01":5858},[5595],[5859,5805],"Pro Forma Financial Information","Super Micro Computer Announces Fourth Quarter and Full Fiscal Year 2025 Financial Results","Super Micro Computer, Inc. announced its unaudited financial results for the fourth quarter and full fiscal year ended June 30, 2025. The company reported net sales of $5.8 billion for Q4'25, a gross margin of 9.5%, and net income of $195 million. For the full fiscal year, net sales were $22.0 billion, net income was $1.0 billion, and the company expects net sales of at least $33.0 billion for fiscal year 2026. Non-GAAP adjustments were made for stock-based compensation and loss on extinguishment of convertible notes.","2025-08-22 00:44:54",[5864],{"exhibit_number":5603,"htm_reference":5865,"full_url":5866},"exhibit991_q425.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000023/exhibit991_q425.htm",{"symbol":5,"accessionnumber":5124,"filingdate":1535,"sec_url":5126,"tags":5868,"headline":5874,"summary":5875,"sector":9,"industry":5598,"date_processed":5876,"impact_score":5600,"exhibits":5877,"isLocked":5606},{"1.01":5869,"2.03":5871,"9.01":5872},[5635,5870],"Securities Purchase Agreement",[5622],[5873],"No viable tag","Super Micro Computer Enters into Receivables Purchase Agreement","On July 16, 2025, Super Micro Computer, Inc. entered into a Receivables Purchase Agreement with MUFG Bank, Ltd., Crédit Agricole Corporate and Investment Bank, and certain other entities, allowing the company to sell certain of its accounts receivable and related rights to the Purchasers under an uncommitted facility with an initial aggregate limit of $1,790,000,000.","2025-08-22 04:40:32",[5878],{"exhibit_number":5684,"htm_reference":5879,"full_url":5880},"mufg-supermicroxrpaxreda.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000022/mufg-supermicroxrpaxreda.htm",{"symbol":5,"accessionnumber":5129,"filingdate":1612,"sec_url":5131,"tags":5882,"headline":5891,"summary":5892,"sector":9,"industry":5598,"date_processed":5893,"impact_score":5600,"exhibits":5894,"isLocked":5606},{"1.01":5883,"2.03":5884,"3.02":5885,"8.01":5888,"9.01":5890},[5635,5870,5782],[5622],[5886,5887],"Unregistered Stock Issuance","Private Placement",[5889],"Corporate Update",[5873],"Super Micro Computer Announces $2.3 Billion Convertible Notes Offering","On June 26, 2025, Super Micro Computer, Inc. completed the sale of $2.3 billion aggregate principal amount of 0.00% Convertible Senior Notes due 2030 in a private placement. The Company received net proceeds of approximately $2.26 billion, which will be used to fund capped call transactions, repurchase common stock, and for general corporate purposes. The Convertible Notes, issued under an indenture, are convertible into cash, shares of the Company's Common Stock, or a combination of both at the Company's election. The notes were offered and sold to qualified institutional buyers under Rule 144A of the Securities Act of 1933.","2025-08-22 07:20:03",[5895,5899,5902],{"exhibit_number":5896,"htm_reference":5897,"full_url":5898},"EX-4.1","ex41-smcixindentureexecu.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000020/ex41-smcixindentureexecu.htm",{"exhibit_number":5684,"htm_reference":5900,"full_url":5901},"ex101-sunflowerxformofca.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000020/ex101-sunflowerxformofca.htm",{"exhibit_number":5603,"htm_reference":5903,"full_url":5904},"ex991-pricingpressrelease1.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000020/ex991-pricingpressrelease1.htm",{"symbol":5,"accessionnumber":5133,"filingdate":1634,"sec_url":5135,"tags":5906,"headline":5910,"summary":5911,"sector":9,"industry":5598,"date_processed":5912,"impact_score":5600,"exhibits":5913,"isLocked":5606},{"8.01":5907,"9.01":5909},[5908],"Convertible Notes Offering",[5873],"Super Micro Announces Proposed Convertible Notes Offering","On June 23, 2025, Super Micro Computer, Inc. announced its proposal to offer $2.0 billion in aggregate principal amount of convertible senior notes due 2030 to qualified institutional buyers. The offering is subject to market conditions and other factors, with an option for initial purchasers to buy up to an additional $300.0 million.","2025-08-22 08:08:51",[5914],{"exhibit_number":5684,"htm_reference":5915,"full_url":5916},"projectsunflower-launchpre.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000018/projectsunflower-launchpre.htm",{"symbol":5,"accessionnumber":5138,"filingdate":1684,"sec_url":5140,"tags":5918,"headline":5923,"summary":5924,"sector":9,"industry":5598,"date_processed":5925,"impact_score":5600,"exhibits":5926,"isLocked":5606},{"5.02":5919,"5.07":5920,"9.01":5922},[5803],[5746,5745,5921],"Say-on-Pay Approved",[5805],"Stockholders Approve Equity Plan Restatement and Annual Meeting Proposals","On June 4, 2025, Super Micro Computer, Inc.'s stockholders approved the restatement of the 2020 Equity and Incentive Compensation Plan, increasing the share pool by 18 million. The Annual Meeting also saw the election of two new directors and the approval of compensation for named executive officers, as well as the ratification of the company's independent auditor. These actions align with the company's governance and compensation policies.","2025-08-22 16:05:20",[5927],{"exhibit_number":5684,"htm_reference":5928,"full_url":5929},"appendixa-amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000016/appendixa-amendedandrestat.htm",{"symbol":5,"accessionnumber":5148,"filingdate":1789,"sec_url":5150,"tags":5931,"headline":5935,"summary":5936,"sector":9,"industry":5598,"date_processed":5937,"impact_score":5640,"exhibits":5938,"isLocked":5606},{"2.02":5932,"9.01":5934},[5933,5595],"Earnings Miss",[5805],"Super Micro Reports Q3 FY2025 Financial Results","Super Micro Computer, Inc. reported financial results for the third quarter of fiscal year 2025 on May 6, 2025. The company announced net sales of $4.60 billion, a gross margin of 9.6%, and net income of $109 million. Despite a decline in net sales and net income compared to the previous quarter and the same quarter last year, management remains confident in meeting long-term targets. Non-GAAP adjustments include stock-based compensation and loss on extinguishment of convertible notes. The company expects net sales of $5.6 billion to $6.4 billion for Q4 FY2025.","2025-08-23 00:08:18",[5939],{"exhibit_number":5603,"htm_reference":5940,"full_url":5941},"exhibit991_20250506.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000013/exhibit991_20250506.htm",{"symbol":5,"accessionnumber":5153,"filingdate":1810,"sec_url":5155,"tags":5943,"headline":5946,"summary":5947,"sector":9,"industry":5598,"date_processed":5948,"impact_score":5640,"exhibits":5949,"isLocked":5606},{"2.02":5944,"9.01":5945},[5933],[5873],"Super Micro Reports Preliminary Q3 2025 Results Missing Guidance","Super Micro Computer, Inc. announced preliminary unaudited financial results for the third quarter of fiscal year 2025 on April 29, 2025. The company reported net sales in the range of $4.5B to $4.6B, below the previously guided range of $5.0B to $6.0B. GAAP diluted net income per common share was $0.16 to $0.17, and non-GAAP diluted net income per common share was $0.29 to $0.31, both falling short of prior guidance. The lower margins were due to higher inventory reserves and expedite costs for new products.","2025-08-23 13:25:20",[],{"symbol":5,"accessionnumber":5158,"filingdate":1887,"sec_url":5160,"tags":5951,"headline":5957,"summary":5958,"sector":9,"industry":5598,"date_processed":5959,"impact_score":5640,"exhibits":5960,"isLocked":5606},{"5.02":5952,"7.01":5954,"9.01":5956},[5953,5719],"New CEO Appointed",[5955],"Press Release Furnished",[5805],"Super Micro Computer Appoints New Independent Director and Promotes General Counsel","Super Micro Computer, Inc. announced the appointment of Scott Angel as a new independent director and the promotion of Yitai Hu to General Counsel. Both appointments are effective March 31, 2025, and are intended to support the company's growth strategy.","2025-08-23 17:54:12",[],{"symbol":5,"accessionnumber":5163,"filingdate":1994,"sec_url":5165,"tags":5962,"headline":5968,"summary":5969,"sector":9,"industry":5598,"date_processed":5970,"impact_score":5640,"exhibits":5971,"isLocked":5606},{"3.01":5963,"5.08":5965,"8.01":5966,"9.01":5967},[5964],"Transfer of Listing",[5873],[5705],[5873],"Super Micro Computer, Inc. Achieves Nasdaq Compliance for Filing Requirements","Super Micro Computer, Inc. (SMCI) announced on February 26, 2025, that it is now in compliance with Nasdaq listing rule 5250(c)(1) after filing its delayed Q2 FY2025 Form 10-Q, FY2024 Form 10-K, and Q1 FY2025 Form 10-Q on February 25, 2025. This resolves the prior non-compliance notification from February 21, 2025, due to filing delays. Additionally, the company notified shareholders that the Annual Meeting of Stockholders is scheduled for June 4, 2025, with stockholder proposals needing to be submitted by March 8, 2025, to be considered for inclusion in the proxy materials.","2025-08-23 23:56:27",[],{"symbol":5,"accessionnumber":5183,"filingdate":2010,"sec_url":5185,"tags":5973,"headline":5979,"summary":5980,"sector":9,"industry":5598,"date_processed":5981,"impact_score":5600,"exhibits":5982,"isLocked":5606},{"1.01":5974,"2.03":5975,"3.02":5976,"9.01":5978},[5635,5870,5782],[5622],[5886,5977,5887],"PIPE Financing",[5873],"Super Micro Computer, Inc. Announces New Convertible Notes Offering and Amendments to Existing Indenture","On February 20, 2025, Super Micro Computer, Inc. closed its offering of $700.0 million aggregate principal amount of 2.25% Convertible Senior Notes due 2028. The Company also amended its existing indenture by entering into supplemental indentures, which include amendments to the Convertible Senior Notes due 2029. The Company intends to use the net proceeds for general corporate purposes, including funding working capital for growth and business expansion.","2025-11-11 23:39:42",[5983,5986,5990,5994],{"exhibit_number":5896,"htm_reference":5984,"full_url":5985},"exhibit41-indenture2028n.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000003/exhibit41-indenture2028n.htm",{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-4.3","exhibit43-firstsupplemen.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000003/exhibit43-firstsupplemen.htm",{"exhibit_number":5991,"htm_reference":5992,"full_url":5993},"EX-4.4","exhibit44-secondsuppleme.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000003/exhibit44-secondsuppleme.htm",{"exhibit_number":5684,"htm_reference":5995,"full_url":5996},"exhibit101-formofamendme.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000003/exhibit101-formofamendme.htm",{"symbol":5,"accessionnumber":5188,"filingdate":2047,"sec_url":5190,"tags":5998,"headline":6002,"summary":6003,"sector":9,"industry":5598,"date_processed":6004,"impact_score":5839,"exhibits":6005,"isLocked":5606},{"2.02":5999,"8.01":6000,"9.01":6001},[5595],[5889],[5805],"Super Micro Announces Preliminary Financial Results and Private Placement of Convertible Notes","Super Micro Computer, Inc. announced preliminary financial results for Q2 FY2025, expecting net sales of $5.6-$5.7 billion with 54% year-over-year growth. The company also entered into agreements to privately place $700 million of new 2.25% Convertible Senior Notes due 2028 and amend terms of existing 2029 notes. The company is on track to file its Q2 10-Q by February 25, 2025. Additionally, Super Micro is cooperating with the DOJ and SEC on document requests and addressing securities litigation complaints.","2025-11-13 23:45:19",[6006,6009],{"exhibit_number":5603,"htm_reference":6007,"full_url":6008},"q225pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000001/q225pressrelease.htm",{"exhibit_number":5691,"htm_reference":6010,"full_url":6011},"convertiblenotes992.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536525000001/convertiblenotes992.htm",{"symbol":5,"accessionnumber":5193,"filingdate":2160,"sec_url":5195,"tags":6013,"headline":6017,"summary":6018,"sector":9,"industry":5598,"date_processed":6019,"impact_score":5600,"exhibits":6020,"isLocked":5606},{"1.02":6014,"9.01":6016},[6015],"Contract Termination",[5805],"Super Micro Computer Terminates $50M Loan Agreement with HSBC","Super Micro Computer, Inc. announced on December 20, 2024, that it terminated and did not renew the General Loan, Export/Import Financing, Overdraft Facilities, and Securities Agreement with the Taiwan affiliate of HSBC Bank, commonly referred to as the Loan Agreement. The $50 million Loan Agreement, which was fully repaid on September 9, 2024, had remained undrawn since that date.","2025-11-21 23:25:39",[],{"symbol":5,"accessionnumber":5198,"filingdate":2208,"sec_url":5200,"tags":6022,"headline":6025,"summary":6026,"sector":9,"industry":5598,"date_processed":6027,"impact_score":5600,"exhibits":6028,"isLocked":5606},{"3.01":6023,"9.01":6024},[5964],[5805],"Nasdaq Grants Super Micro Extension to File Required Reports","Super Micro Computer, Inc. announced on December 6, 2024, that Nasdaq has granted the Company an extension until February 25, 2025, to file its Annual Report on Form 10-K for the fiscal year ended June 30, 2024, its Quarterly Report on Form 10-Q for the period ended September 30, 2024, and any other required filings. The Company's common stock will remain listed on the Nasdaq Global Select Market during this extension period. If the Company files all the required reports by the deadline and remains in compliance with Nasdaq's listing rules, the common stock will continue to be listed. Failure to file the required reports by the extended deadline may result in delisting.","2025-11-26 00:00:59",[6029],{"exhibit_number":5603,"htm_reference":6030,"full_url":6031},"smci-pressreleasenasdaqext.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000045/smci-pressreleasenasdaqext.htm",{"symbol":5,"accessionnumber":5203,"filingdate":2226,"sec_url":5205,"tags":6033,"headline":6039,"summary":6040,"sector":9,"industry":5598,"date_processed":6041,"impact_score":5640,"exhibits":6042,"isLocked":5606},{"5.02":6034,"8.01":6037,"9.01":6038},[6035,6036],"New CAO Appointed","New CFO Appointed",[5889,5705],[5805],"Super Micro Computer Announces Key Executive Appointments Following Special Committee Investigation","Super Micro Computer, Inc. announced the completion of an independent Special Committee's investigation, finding no substantial concerns about the integrity of senior management or the Audit Committee. The Board adopted the Special Committee's recommendations, including appointing Kenneth Cheung as Chief Accounting Officer and initiating a search for a new Chief Financial Officer. The Company's current CFO will continue until a successor is appointed. The investigation found no restatement of financials is expected and the Company will not have any restatements of its quarterly reports for fiscal year 2024 or prior years.","2025-11-26 23:49:47",[6043],{"exhibit_number":5603,"htm_reference":6044,"full_url":6045},"pressrelease-specialcommit.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000044/pressrelease-specialcommit.htm",{"symbol":5,"accessionnumber":5208,"filingdate":2239,"sec_url":5210,"tags":6047,"headline":6050,"summary":6051,"sector":9,"industry":5598,"date_processed":6052,"impact_score":5600,"exhibits":6053,"isLocked":5606},{"1.02":6048,"9.01":6049},[6015],[5805],"Super Micro Computer Inc. Terminates Loan Agreements","Super Micro Computer, Inc. (SMCI) has prepaid in full and terminated its obligations under two loan agreements with Cathay Bank and Bank of America N.A. as of November 20, 2024. This action concludes the company's commitments under these agreements, which are now fully settled.","2025-11-27 23:13:55",[],{"symbol":5,"accessionnumber":5213,"filingdate":2254,"sec_url":5215,"tags":6055,"headline":6061,"summary":6062,"sector":9,"industry":5598,"date_processed":6063,"impact_score":5600,"exhibits":6064,"isLocked":5606},{"1.01":6056,"2.03":6057,"3.01":6058,"9.01":6060},[5782],[5664],[6059],"Non-Compliance Notice",[5805],"Super Micro Computer, Inc. Non-Compliance with Nasdaq Listing Rule","Super Micro Computer, Inc. (Nasdaq: SMCI) received a notification letter from Nasdaq on November 19, 2024, indicating non-compliance with Nasdaq Listing Rule 5250(c)(1) due to delays in filing its 2024 Form 10-K and Q1 2025 Form 10-Q. The company submitted a compliance plan to Nasdaq on November 18, 2024, indicating its intention to file the delayed reports within the discretionary period available. The non-compliance has no immediate effect on the listing or trading of its common stock on the NASDAQ Global Select Market.","2025-11-27 23:57:18",[6065,6068,6072],{"exhibit_number":5684,"htm_reference":6066,"full_url":6067},"exhibit101notificationan.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000042/exhibit101notificationan.htm",{"exhibit_number":6069,"htm_reference":6070,"full_url":6071},"EX-10.2","exhibit102notificationan.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000042/exhibit102notificationan.htm",{"exhibit_number":5603,"htm_reference":6073,"full_url":6074},"smci-pressreleaseq12025for.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000042/smci-pressreleaseq12025for.htm",{"symbol":5,"accessionnumber":5218,"filingdate":2263,"sec_url":5220,"tags":6076,"headline":6081,"summary":6082,"sector":9,"industry":5598,"date_processed":6083,"impact_score":5640,"exhibits":6084,"isLocked":5606},{"4.01":6077,"8.01":6079,"9.01":6080},[6078],"New Auditor Appointed",[5705],[5873],"Super Micro Computer Appoints New Auditor and Submits Compliance Plan to Nasdaq","Super Micro Computer, Inc. announced the appointment of BDO USA, P.C. as its new independent auditor and submitted a compliance plan to The Nasdaq Stock Market to request an extension for regaining compliance with Nasdaq’s listing requirements. The Company believes it will be able to file its Annual Report on Form 10-K and Quarterly Report on Form 10-Q and become current with its periodic filings within the discretionary period available to Nasdaq.","2025-11-28 23:23:01",[6085],{"exhibit_number":5603,"htm_reference":6086,"full_url":6087},"smci-complianceplanpressre.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000040/smci-complianceplanpressre.htm",{"symbol":5,"accessionnumber":5223,"filingdate":2312,"sec_url":5225,"tags":6089,"headline":6093,"summary":6094,"sector":9,"industry":5598,"date_processed":6095,"impact_score":5600,"exhibits":6096,"isLocked":5606},{"1.02":6090,"2.02":6091,"9.01":6092},[6015],[5595],[5805],"Super Micro Computer Terminates Credit Agreement and Announces Preliminary Q1 FY 2025 Results","Super Micro Computer, Inc. terminated its Term Loan Credit Agreement and announced preliminary financial results for Q1 FY 2025. The company reported net sales of $5.9-6.0 billion, GAAP diluted net income per share of $0.68-0.70, and non-GAAP diluted net income per share of $0.75-0.76. The independent Special Committee completed its investigation, finding no evidence of fraud or misconduct, and recommended remedial measures for the company. Super Micro continues to work on its delayed Form 10-K filing and compliance with Nasdaq listing rules.","2025-12-04 23:33:25",[6097],{"exhibit_number":5603,"htm_reference":6098,"full_url":6099},"fq125pressreleasedraftv7.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000038/fq125pressreleasedraftv7.htm",{"symbol":5,"accessionnumber":5228,"filingdate":2322,"sec_url":5230,"tags":6101,"headline":6105,"summary":6106,"sector":9,"industry":5598,"date_processed":6107,"impact_score":5600,"exhibits":6108,"isLocked":5606},{"1.01":6102,"2.03":6103,"9.01":6104},[5782],[5664],[5805],"Super Micro Computer, Inc. Amends Loan Agreement","On October 28, 2024, Super Micro Computer, Inc. (SMCI) amended its existing Loan Agreement with Cathay Bank to extend the deadline for delivering certain financial statements and add a covenant to maintain a minimum of $150 million of unrestricted cash. The amendment also includes provisions for financial reporting and covenants. These changes are intended to provide the company with more flexibility in managing its financial commitments.","2025-08-24 22:20:57",[],{"symbol":5,"accessionnumber":5233,"filingdate":2327,"sec_url":5235,"tags":6110,"headline":6114,"summary":6115,"sector":9,"industry":5598,"date_processed":6116,"impact_score":5839,"exhibits":6117,"isLocked":5606},{"4.01":6111,"9.01":6113},[6112],"Auditor Resignation",[5805],"Super Micro Computer Inc. Announces Resignation of Auditor Ernst & Young LLP","On October 24, 2024, Super Micro Computer, Inc. announced the resignation of Ernst & Young LLP (EY) as its independent registered public accounting firm. The resignation came during the audit for the fiscal year ended June 30, 2024, EY's first audit on the Company's behalf. EY cited concerns about governance, transparency, and the completeness of communications to EY, along with issues related to the Company's internal control over financial reporting. The Company has initiated the process of identifying a successor auditor and does not expect any restatements of its quarterly reports for fiscal year 2024 or prior years. An independent special committee of the Board has been appointed to review the matters and certain internal controls and governance procedures, and the review is ongoing.","2025-08-24 21:43:25",[],{"symbol":5,"accessionnumber":5238,"filingdate":2425,"sec_url":5240,"tags":6119,"headline":6126,"summary":6127,"sector":9,"industry":5598,"date_processed":6128,"impact_score":5600,"exhibits":6129,"isLocked":5606},{"1.01":6120,"2.03":6121,"3.03":6122,"5.03":6123,"9.01":6125},[5782],[5622],[5873],[6124],"Stock Split",[5805],"Super Micro Computer Announces Loan Amendments and Stock Split","Super Micro Computer, Inc. has announced several key changes. On September 27, 2024, the company entered into amendments to its Loan and Security Agreement and Term Loan Credit Agreement, extending the deadline for delivering its audited financial statements and adjusting loan terms. Additionally, on September 30, 2024, the company executed a ten-for-one forward stock split of its common stock, effective as of 5:00 p.m. Eastern Time on the same day. Trading on a split-adjusted basis is expected to commence on October 1, 2024.","2025-08-24 00:26:31",[],{"symbol":5,"accessionnumber":5243,"filingdate":2433,"sec_url":5245,"tags":6131,"headline":6134,"summary":6135,"sector":9,"industry":5598,"date_processed":6136,"impact_score":5600,"exhibits":6137,"isLocked":5606},{"8.01":6132,"9.01":6133},[6124],[5805],"Super Micro Computer Announces Ten-for-One Forward Stock Split Effective September 30, 2024","On September 26, 2024, Super Micro Computer, Inc. announced a ten-for-one forward stock split of its common stock, which will become effective at 5:00 p.m. Eastern Time on September 30, 2024. Trading will commence on a stock split-adjusted basis on October 1, 2024. Registered stockholders holding certificated shares must surrender their certificates for electronic shares, while electronic holders do not need to take any action. Stockholders with shares held via brokers will have their positions adjusted automatically.","2025-08-24 00:09:56",[],{"symbol":5,"accessionnumber":5248,"filingdate":2448,"sec_url":5250,"tags":6139,"headline":6142,"summary":6143,"sector":9,"industry":5598,"date_processed":6144,"impact_score":5600,"exhibits":6145,"isLocked":5606},{"3.01":6140,"9.01":6141},[6059],[5873],"Super Micro Computer, Inc. Receives Non-Compliance Notice from NASDAQ","On September 17, 2024, Super Micro Computer, Inc. (SMCI) received a notification letter from NASDAQ indicating non-compliance with NASDAQ Listing Rule 5250(c)(1) due to the delay in filing its Annual Report on Form 10-K for fiscal year 2024. The Form 10-K was due on August 29, 2024, and the Company filed a Form 12b-25 on August 30, 2024. NASDAQ has given the Company 60 calendar days to regain compliance or submit a plan for an exception up to 180 days. If the plan is not accepted, the Company can appeal to a NASDAQ hearings panel. The notice does not immediately affect the listing or trading of SMCI's common stock on NASDAQ.","2025-08-23 23:41:56",[],{"symbol":5,"accessionnumber":5253,"filingdate":2500,"sec_url":5255,"tags":6147,"headline":6151,"summary":6152,"sector":9,"industry":5598,"date_processed":6153,"impact_score":5839,"exhibits":6154,"isLocked":5606},{"7.01":6148,"9.01":6150},[6149],"Regulation FD Disclosure",[5873],"Super Micro Announces Delay in Annual Report Filing and Addresses Short Seller Report","Super Micro Computer, Inc. announced on September 3, 2024, that it will delay the filing of its Annual Report for the fiscal year ended June 30, 2024. The Audit Committee has formed a review committee to examine internal controls and other matters. The company reassured customers and partners that the delay will not impact its operations, production capabilities, or product delivery. Additionally, Super Micro addressed a recent short seller report, stating that it contains false or inaccurate statements and will be addressed in due course. The company remains focused on delivering innovative IT solutions and maintaining strong customer relationships.","2025-08-23 21:53:22",[],{"symbol":5,"accessionnumber":5258,"filingdate":2511,"sec_url":5260,"tags":6156,"headline":6169,"summary":6170,"sector":9,"industry":5598,"date_processed":6171,"impact_score":5640,"exhibits":6172,"isLocked":5606},{"8.01":6157,"9.01":6167},[5699,5705,5703,5704,5701,5702,5612,6158,6159,6124,6160,6161,6162,5908,6163,6164,5889,6165,6166],"Dividend Increase","Dividend Decrease","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[6168,5859,5805],"Acquired Business Financial Statements","SMCI Announces Delay in Filing Annual Report on Form 10-K","Super Micro Computer, Inc. (SMCI) announced on August 28, 2024, that it expects to file a Notification of Late Filing on Form 12b-25 for its Annual Report on Form 10-K for the fiscal year ended June 30, 2024, due to the need for additional time to complete its assessment of internal controls over financial reporting.","2025-08-23 21:32:07",[],{"symbol":5,"accessionnumber":5263,"filingdate":2549,"sec_url":5265,"tags":6174,"headline":6177,"summary":6178,"sector":9,"industry":5598,"date_processed":6179,"impact_score":5640,"exhibits":6180,"isLocked":5606},{"5.02":6175,"7.01":6176},[5953],[5955],"Super Micro Appoints Susie Giordano to Board of Directors","Super Micro Computer, Inc. announced on August 15, 2024, the appointment of Susie Giordano to its Board of Directors, filling a vacancy created by an increase in the board size to nine members. Giordano, a seasoned executive with over 25 years of experience in various leadership roles, including at Intel and Sun Microsystems, is expected to contribute to the company's future growth. The appointment was made effective the same day, with her term expiring at the company's annual meeting following fiscal year 2024. Giordano will receive standard compensation and equity grants as per the company's policy for non-employee directors.","2025-08-23 20:46:41",[],{"symbol":5,"accessionnumber":5268,"filingdate":2595,"sec_url":5270,"tags":6182,"headline":6185,"summary":6186,"sector":9,"industry":5598,"date_processed":6187,"impact_score":5839,"exhibits":6188,"isLocked":5606},{"2.02":6183,"9.01":6184},[5595],[5805],"Super Micro Announces Fourth Quarter and Full Year 2024 Financial Results and 10-for-1 Stock Split","Super Micro Computer, Inc. announced its financial results for the fourth quarter and full fiscal year 2024 on August 6, 2024. The company reported net sales of $5.31 billion for Q4 2024, up from $3.85 billion in Q3 2024 and $2.18 billion in Q4 2023. The Board of Directors authorized a 10-for-1 forward split of its common stock, to be effected on October 1, 2024. Full year net sales for 2024 were $14.9 billion, up 110% from the previous year, with net income of $1.21 billion or $20.09 per diluted share. Non-GAAP net income for 2024 was $1.34 billion or $22.09 per diluted share.","2025-08-24 18:42:59",[],{"symbol":5,"accessionnumber":5273,"filingdate":2658,"sec_url":5275,"tags":6190,"headline":6194,"summary":6195,"sector":9,"industry":5598,"date_processed":6196,"impact_score":5600,"exhibits":6197,"isLocked":5606},{"1.01":6191,"7.01":6192,"9.01":6193},[5635,5782],[6149],[5873],"Super Micro Computer Secures $500M Term Loan Facility","On July 19, 2024, Super Micro Computer, Inc. entered into a $500 million term loan facility with Bank of America, N.A., as the administrative agent. The facility will provide ongoing working capital and general corporate purposes. Additionally, the company is in discussions with financial institutions for a potential senior revolving credit facility to repay the term loan and an amended loan and security agreement. The term loan matures on January 17, 2025.","2025-08-23 15:06:21",[],{"symbol":5,"accessionnumber":5278,"filingdate":2776,"sec_url":5280,"tags":6199,"headline":6203,"summary":6204,"sector":9,"industry":5598,"date_processed":6205,"impact_score":5600,"exhibits":6206,"isLocked":5606},{"1.01":6200,"2.03":6201,"9.01":6202},[5635],[5622],[5805],"Super Micro Computer Enters into Master Colocation Services Agreement","Super Micro Computer, Inc. entered into a Master Colocation Services Agreement with 4701 Santa Fe, LLC to lease data center space in Vernon, California, for a term of 10 years, with an estimated aggregate financial obligation of $600.0 million. Concurrently, the Company sublicensed its rights and obligations to Lambda, Inc. under the agreement.","2025-08-23 01:42:08",[],{"symbol":5,"accessionnumber":5283,"filingdate":2943,"sec_url":5285,"tags":6208,"headline":6211,"summary":6212,"sector":9,"industry":5598,"date_processed":6213,"impact_score":5600,"exhibits":6214,"isLocked":5606},{"3.01":6209,"9.01":6210},[5964],[5805],"Super Micro Computer Appoints New Audit Committee Members to Avoid Delisting","On May 3, 2024, Super Micro Computer, Inc. received a notice from Nasdaq regarding noncompliance with Listing Rule 5605(c)(2)(A) due to the Audit Committee not being comprised of three independent directors. Following the resignation of Mr. Shiu Leung (Fred) Chan, the Company appointed Mr. Robert Blair and Ms. Judy Lin as additional members of the Audit Committee by May 9, 2024, regaining compliance and avoiding delisting.","2025-08-22 19:35:26",[],{"symbol":5,"accessionnumber":5293,"filingdate":2982,"sec_url":5295,"tags":6216,"headline":6220,"summary":6221,"sector":9,"industry":5598,"date_processed":6222,"impact_score":5640,"exhibits":6223,"isLocked":5606},{"2.02":6217,"9.01":6219},[5594,6218,5595],"Raised Guidance",[5805],"Super Micro Reports Strong Q3 2024 Financial Results and Raises FY 2024 Guidance","Super Micro Computer, Inc. announced financial results for the third quarter of fiscal year 2024, reporting net sales of $3.85 billion, a gross margin of 15.5%, and net income of $402 million. The company also raised its fiscal year 2024 revenue outlook from $14.3 to $14.7 billion to a new range of $14.7 to $15.1 billion, citing strong demand for AI rack scale PnP solutions and innovative DLC designs. For the fourth quarter of fiscal year 2024, the company expects net sales of $5.1 billion to $5.5 billion, GAAP net income per diluted share of $7.20 to $8.05, and non-GAAP net income per diluted share of $7.62 to $8.42.","2025-08-22 16:32:34",[6224],{"exhibit_number":5603,"htm_reference":6225,"full_url":6226},"exhibit991_20240331.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000021/exhibit991_20240331.htm",{"symbol":5,"accessionnumber":5298,"filingdate":3125,"sec_url":5300,"tags":6228,"headline":6232,"summary":6233,"sector":9,"industry":5598,"date_processed":6234,"impact_score":5600,"exhibits":6235,"isLocked":5606},{"1.01":6229,"8.01":6230,"9.01":6231},[5870,5782],[6161],[5873],"Super Micro Completes $1.73B Share Offering","Super Micro Computer, Inc. completed the sale and issuance of 2,000,000 shares of Common Stock in a public offering on March 22, 2024, raising approximately $1.73 billion in net proceeds. The Offering was underwritten by Goldman Sachs & Co. LLC and was made pursuant to an automatically effective shelf registration statement on Form S-3. The Underwriting Agreement included customary representations, warranties, and conditions, and the legal opinion regarding the legality of the issuance was provided by DLA Piper LLP (US).","2025-08-22 08:49:52",[6236,6239],{"exhibit_number":5643,"htm_reference":6237,"full_url":6238},"smci-underwritingagreement.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000020/smci-underwritingagreement.htm",{"exhibit_number":5655,"htm_reference":6240,"full_url":6241},"supermicro-ex51opinionsx3f.htm","https://www.sec.gov/Archives/edgar/data/1375365/000137536524000020/supermicro-ex51opinionsx3f.htm",null,1789889850132]