[{"data":1,"prerenderedAt":5619},["ShallowReactive",2],{"company-overview-SMTC":3},{"company_profile":4,"ohlc":24,"spy":3962,"trading_signals":5243,"company_actions":5356,"filings_8k":5357,"report_history":5618,"insider_summary":5618,"filings_summary":5618,"financials_summary":5618,"institutional_summary":5618},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"SMTC","Semtech Corporation","NASDAQ","XNGS","Technology","Semiconductors",1917,"https://www.semtech.com","Semtech Corporation is a leading supplier of high-performance analog and mixed-signal semiconductors dedicated to providing Internet of Things (IoT) solutions. The company's products are essential components in various sectors, including telecommunications, industrial control, automotive, and consumer electronics. Semtech specializes in a diverse product portfolio that includes signal integrity solutions, power management products, and circuit protection components. Moreover, they are renowned for their leadership in advanced IoT connectivity frameworks, particularly through their LoRa technology, which supports low-power, wide-area networks (LPWANs) for IoT applications. This innovation allows for efficient, long-range communication capabilities in smart city infrastructure, agricultural monitoring, and asset management. Headquartered in Camarillo, California, Semtech Corporation plays a pivotal role in the semiconductor industry by enabling smarter, more connected electronic systems. Its global operations contribute significantly to advancements in efficient energy solutions and communication technologies, driving the pace of modernization across numerous industries.","Common Stock","Dr. Hong Q. Hou Ph.D.","200 Flynn Road","Camarillo","93012-8790","CA","United States","805 498 2111","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,102,108,114,120,126,131,137,142,148,154,160,166,172,178,184,190,196,202,208,214,220,225,231,237,243,247,253,258,264,270,276,282,288,293,299,304,310,316,322,327,332,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,426,432,437,443,449,455,461,467,473,478,484,490,496,501,505,511,517,523,529,535,540,546,552,557,563,568,573,579,585,591,597,602,608,613,619,624,630,635,641,646,652,657,662,668,673,679,685,691,697,703,708,713,719,725,730,736,740,745,751,757,763,769,775,780,786,792,797,802,808,814,820,825,831,837,843,849,855,860,866,872,878,883,889,894,900,906,912,918,923,929,935,939,944,950,955,961,966,971,977,982,987,993,998,1004,1010,1016,1022,1028,1034,1039,1044,1048,1054,1060,1066,1072,1078,1084,1090,1096,1102,1106,1112,1117,1122,1128,1134,1138,1144,1150,1156,1161,1167,1173,1178,1184,1188,1194,1199,1203,1207,1212,1218,1224,1229,1235,1241,1247,1253,1259,1263,1269,1274,1279,1285,1289,1295,1300,1305,1311,1317,1323,1329,1334,1340,1345,1351,1357,1363,1369,1374,1379,1385,1391,1397,1403,1407,1413,1419,1425,1431,1436,1441,1447,1453,1459,1465,1470,1474,1479,1485,1491,1496,1501,1507,1513,1517,1523,1526,1532,1538,1544,1550,1556,1562,1568,1574,1580,1586,1592,1598,1603,1608,1614,1618,1624,1628,1634,1640,1646,1652,1658,1664,1669,1675,1681,1687,1692,1698,1704,1710,1716,1721,1726,1732,1737,1742,1748,1754,1760,1766,1772,1777,1781,1787,1793,1799,1805,1811,1817,1823,1829,1835,1841,1847,1853,1858,1864,1869,1874,1879,1885,1890,1896,1900,1906,1912,1918,1924,1930,1935,1940,1945,1950,1956,1962,1967,1972,1978,1984,1989,1993,1999,2002,2007,2012,2018,2023,2027,2032,2037,2043,2047,2052,2057,2062,2067,2072,2077,2083,2088,2094,2100,2105,2110,2115,2120,2125,2131,2136,2142,2148,2154,2159,2164,2169,2173,2178,2182,2188,2193,2198,2203,2208,2214,2219,2225,2231,2237,2241,2246,2250,2253,2258,2264,2269,2273,2278,2282,2287,2291,2297,2302,2307,2312,2315,2320,2325,2331,2334,2340,2345,2351,2356,2361,2367,2371,2376,2381,2387,2392,2396,2401,2406,2410,2414,2420,2426,2432,2437,2442,2447,2452,2457,2462,2467,2472,2476,2480,2485,2491,2497,2501,2506,2512,2518,2522,2527,2533,2538,2544,2550,2555,2561,2566,2572,2578,2583,2589,2594,2598,2603,2609,2612,2617,2619,2624,2629,2634,2640,2646,2651,2654,2659,2664,2669,2673,2678,2682,2688,2693,2698,2704,2709,2712,2717,2723,2729,2734,2739,2743,2749,2755,2761,2767,2772,2776,2780,2785,2790,2796,2800,2806,2812,2817,2821,2826,2829,2834,2840,2844,2850,2856,2861,2866,2870,2875,2881,2886,2891,2897,2901,2905,2910,2915,2921,2925,2928,2934,2940,2944,2947,2951,2955,2960,2965,2970,2974,2977,2981,2985,2988,2991,2996,3000,3003,3006,3009,3013,3019,3024,3029,3033,3037,3042,3046,3052,3055,3060,3066,3071,3076,3081,3087,3093,3098,3103,3107,3111,3114,3118,3121,3125,3129,3134,3139,3144,3150,3156,3162,3167,3173,3179,3185,3191,3197,3203,3209,3213,3218,3224,3229,3234,3240,3242,3248,3253,3259,3265,3271,3276,3280,3286,3292,3298,3302,3308,3312,3318,3324,3329,3335,3337,3342,3348,3352,3357,3363,3368,3373,3378,3383,3387,3392,3397,3402,3407,3412,3418,3423,3427,3432,3438,3443,3447,3452,3456,3459,3464,3469,3473,3478,3481,3483,3487,3492,3495,3498,3503,3507,3511,3516,3520,3524,3529,3535,3541,3547,3553,3558,3563,3569,3575,3579,3585,3590,3595,3601,3605,3609,3615,3621,3627,3633,3638,3643,3648,3653,3658,3664,3670,3675,3681,3686,3691,3696,3701,3705,3711,3714,3719,3724,3727,3732,3736,3740,3743,3748,3752,3758,3764,3770,3773,3778,3783,3789,3795,3801,3806,3812,3817,3823,3828,3832,3837,3842,3847,3852,3857,3862,3867,3871,3876,3880,3885,3889,3893,3897,3900,3904,3908,3912,3916,3920,3925,3930,3933,3938,3943,3948,3952,3958],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",121.85,125.29,115.77,117.82,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",114.79,117.04,110.9,114.61,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",110.96,112.36,103.1,103.55,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",113.73,114.76,108.22,111.3,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-27",125.55,127.1,115.33,121.52,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-24",136.08,137.3,125.68,125.92,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-23",133.55,139.32,133.25,138.68,{"symbol":5,"time":68,"open":69,"high":70,"low":69,"close":71},"2026-07-22",133.07,139.99,136.93,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-21",132.8,138.67,131.21,137.84,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-20",127.79,131.94,125.4,125.88,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-17",118.61,127.81,114.45,124.96,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-16",131.26,133.23,126.65,127.65,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-15",144.19,144.59,130.51,135.22,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-14",145.04,148,138.01,141.36,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-13",130.16,135.3,128.86,132.15,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-10",133,137.47,132.01,136.13,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-09",136.81,139.63,133.88,137.5,{"symbol":5,"time":127,"open":28,"high":128,"low":129,"close":130},"2026-07-08",130.86,122.89,128.84,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-07-07",130,131.63,123.91,126.4,{"symbol":5,"time":138,"open":139,"high":140,"low":106,"close":141},"2026-07-06",138.51,146.51,138.89,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-07-02",147.1,148.7,130.37,135.27,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-07-01",150.41,152.21,141.41,147.03,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-06-30",156.24,165.13,154.01,161.85,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-06-29",150.52,156.33,145.91,156.14,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-26",155,155.71,149,149.75,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-25",169.5,170.95,153.34,162.27,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-24",164.99,165.89,155.06,158.48,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-06-23",161.47,166.71,158.81,163.28,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-06-22",166.03,175.69,163,174.73,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-18",156.09,161.68,152.23,158.23,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-17",162.35,164.18,148.9,150.2,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-16",171.34,174.27,161.2,161.59,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-06-15",174.9,177.35,169.47,174.3,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":187},"2026-06-12",165.25,170.7,161.36,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-06-11",156,163.98,153.64,163.57,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-10",155.16,166.79,150,154.28,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-09",162.09,165.35,143.61,157.52,{"symbol":5,"time":244,"open":188,"high":245,"low":176,"close":246},"2026-06-08",160.77,158.79,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-06-05",162.1,166.45,148.04,151.02,{"symbol":5,"time":254,"open":227,"high":255,"low":256,"close":257},"2026-06-04",171.37,154,169.35,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-06-03",168.52,168.62,160.88,163.5,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-06-02",159.6,167.26,157.81,166.63,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-06-01",150.19,154.5,144.55,149.58,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-05-29",168.84,172.3,151.44,152.54,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-05-28",163.64,169.9,156.01,166.33,{"symbol":5,"time":289,"open":290,"high":290,"low":291,"close":292},"2026-05-27",172.36,153.28,157.2,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-05-26",160.37,168.29,152.07,164.46,{"symbol":5,"time":300,"open":168,"high":301,"low":302,"close":303},"2026-05-22",164.48,151.15,156.78,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-05-21",143.76,149.52,142.03,146.53,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-05-20",138.21,143.6,136.23,141.85,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-05-19",128.34,136.8,124.86,134.79,{"symbol":5,"time":323,"open":324,"high":324,"low":325,"close":326},"2026-05-18",149.13,128.75,132.39,{"symbol":5,"time":328,"open":111,"high":329,"low":330,"close":331},"2026-05-15",140.52,132.88,137.64,{"symbol":5,"time":333,"open":123,"high":334,"low":335,"close":336},"2026-05-14",141.79,136.97,141.16,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-05-13",139.61,143.34,136.1,139.74,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-05-12",132.6,132.76,124.33,132.08,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-11",125.94,137.1,125.43,136.53,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-05-08",123.93,126.49,118.71,121.81,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-05-07",125,127.19,116.82,121.5,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-05-06",115.44,120.27,110.92,119.19,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-05-05",109.64,113.18,107.2,112.98,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-05-04",108.2,109.25,105.87,107.1,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-05-01",103.46,108,102.15,107.81,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-04-30",101.18,106.55,99.5,105.05,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-04-29",96,99.42,95.16,98.29,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-04-28",98,98.15,92.8,94.4,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-04-27",108.13,109.3,99.74,101.29,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-04-24",109,113.05,105.21,109.79,{"symbol":5,"time":422,"open":423,"high":424,"low":423,"close":425},"2026-04-23",103.5,107.99,105.34,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-04-22",105.93,106,100.39,103.48,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":431},"2026-04-21",106.45,109.61,102.71,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-04-20",107.53,109.19,105.07,105.91,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-04-17",105.63,110.55,104.7,107.71,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-04-16",93.45,102.51,92.46,102.44,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-15",90.06,93.85,89.03,93.27,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-04-14",93.34,93.83,88.76,90.12,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-04-13",85.72,91.91,85.48,91.83,{"symbol":5,"time":474,"open":475,"high":475,"low":476,"close":477},"2026-04-10",92.1,84.28,85.22,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-04-09",87.01,90.5,86.75,88.66,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-04-08",88.07,90.94,86.43,86.95,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-07",82.64,84.37,80.25,83.08,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":492},"2026-04-06",82.65,85.6,82.33,{"symbol":5,"time":502,"open":503,"high":504,"low":503,"close":498},"2026-04-02",75.5,83.37,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-04-01",78.42,82.46,78,80.04,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-03-31",72.84,77.33,71.72,76.89,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-30",78.02,78.5,69.16,70.61,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-03-27",74.41,76.18,71.28,72.16,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-03-26",77.79,78.57,73.74,74.16,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":510},"2026-03-25",79.35,81.74,78.48,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-03-24",75.05,79.95,74.52,77.95,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-03-23",76.44,78.85,75.42,76.52,{"symbol":5,"time":553,"open":554,"high":554,"low":555,"close":556},"2026-03-20",78.2,72.43,73.6,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-03-19",71.05,80.18,70.76,78.35,{"symbol":5,"time":564,"open":565,"high":565,"low":566,"close":567},"2026-03-18",80.87,73.11,73.37,{"symbol":5,"time":569,"open":570,"high":571,"low":520,"close":572},"2026-03-17",83.25,86.88,79.21,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-03-16",86,89.48,85.17,89,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-03-13",84.71,86.13,82.7,84.85,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-03-12",84.1,84.57,81.34,83.41,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-03-11",87.24,88.57,85.45,85.82,{"symbol":5,"time":598,"open":599,"high":600,"low":599,"close":601},"2026-03-10",85.27,88.28,87.58,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-03-09",80.97,85.41,78.12,85.14,{"symbol":5,"time":609,"open":610,"high":611,"low":538,"close":612},"2026-03-06",83.75,87.56,82.02,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-03-05",88.3,89.45,84.68,87.08,{"symbol":5,"time":620,"open":621,"high":622,"low":578,"close":623},"2026-03-04",94.77,95,89.75,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-03-03",92.6,92.93,89.11,90.17,{"symbol":5,"time":631,"open":632,"high":633,"low":632,"close":634},"2026-03-02",87.34,96.46,96.3,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-02-27",88.62,90.7,86.82,90.22,{"symbol":5,"time":642,"open":643,"high":643,"low":644,"close":645},"2026-02-26",93.28,88.03,90.49,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-02-25",91,93.96,90.47,92.16,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":629},"2026-02-24",88.54,91.47,87.88,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":639},"2026-02-23",85.97,88.9,85.65,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-20",84.82,88.74,84.25,86.77,{"symbol":5,"time":669,"open":670,"high":489,"low":671,"close":672},"2026-02-19",86.25,83.91,84.96,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-02-18",88.24,89.54,86.05,87.29,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-02-17",85.55,88.77,84.12,87.66,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-02-13",86.1,88,84.14,87.12,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-12",88.67,90.16,85.4,86.53,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-11",90.54,92.5,86.81,88.53,{"symbol":5,"time":704,"open":705,"high":705,"low":706,"close":707},"2026-02-10",91.35,88.19,88.59,{"symbol":5,"time":709,"open":710,"high":711,"low":710,"close":712},"2026-02-09",85.08,92.34,88.75,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-02-06",85.38,87.92,83.61,86.5,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-02-05",79.45,84.99,76.01,83.2,{"symbol":5,"time":726,"open":688,"high":727,"low":728,"close":729},"2026-02-04",90.09,78.05,81.88,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-02-03",88.15,90.04,83.7,87.63,{"symbol":5,"time":737,"open":738,"high":483,"low":738,"close":739},"2026-02-02",78.74,87.76,{"symbol":5,"time":741,"open":742,"high":743,"low":562,"close":744},"2026-01-30",82.52,85.44,79.75,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-01-29",81.51,82.93,77.62,81.98,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-01-28",81.3,82.32,79.85,81.57,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-01-27",81.49,82.5,78.65,79.49,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-01-26",79.76,82.05,79.12,81.17,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-01-23",80.12,81.76,78.61,80.52,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":771},"2026-01-22",81.53,83.8,79.44,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-01-21",78.25,80.75,76.71,80.17,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-01-20",75.95,80.34,75.29,76.99,{"symbol":5,"time":793,"open":738,"high":794,"low":795,"close":796},"2026-01-16",79.17,75.7,77.56,{"symbol":5,"time":798,"open":799,"high":554,"low":800,"close":801},"2026-01-15",76.32,76.03,77.26,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-14",74.03,74.84,70.85,74.18,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-13",80.1,81.39,75.79,75.98,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-01-12",76.04,79.83,75.51,79.68,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":531},"2026-01-09",73.13,78.41,71.85,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-01-08",75.12,75.96,71.83,72.19,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-01-07",76.76,77.02,73.5,76.12,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-01-06",74.45,77.74,73.42,77.44,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-01-05",76.09,77.54,73.2,74.34,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-01-02",75.38,76.87,71.56,75.26,{"symbol":5,"time":856,"open":550,"high":857,"low":858,"close":859},"2025-12-31",75.46,73.68,73.69,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2025-12-30",75.77,76.57,75,75.16,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2025-12-29",74.83,76.46,74.19,75.76,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2025-12-26",76.23,76.67,75.37,76.07,{"symbol":5,"time":879,"open":880,"high":881,"low":851,"close":882},"2025-12-24",76,76.48,75.55,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2025-12-23",74.76,76.38,74.5,75.91,{"symbol":5,"time":890,"open":887,"high":891,"low":892,"close":893},"2025-12-22",75.9,73.95,75.3,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-19",71.94,74.2,71.81,72.97,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-18",69.17,72.31,68.91,71.01,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2025-12-17",71.61,72.65,66.75,67.13,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-16",71.73,72.59,70.58,71.13,{"symbol":5,"time":919,"open":920,"high":503,"low":921,"close":922},"2025-12-15",74.44,72.28,72.54,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2025-12-12",78.1,78.91,72.66,72.89,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-12-11",79.7,80.2,77.05,79.77,{"symbol":5,"time":936,"open":560,"high":937,"low":938,"close":779},"2025-12-10",80.31,77.64,{"symbol":5,"time":940,"open":941,"high":942,"low":520,"close":943},"2025-12-09",78.83,81.32,80.54,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-12-08",79.63,81,78.79,79.28,{"symbol":5,"time":951,"open":952,"high":953,"low":509,"close":954},"2025-12-05",78.92,80.71,79.61,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2025-12-04",72.83,79.59,72.78,78.28,{"symbol":5,"time":962,"open":963,"high":550,"low":964,"close":965},"2025-12-03",73.99,71.21,73.46,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":957},"2025-12-02",73.62,75.84,72.22,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-01",72,72.58,68.59,72.01,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":534},"2025-11-28",73.38,74.35,71.43,{"symbol":5,"time":983,"open":984,"high":985,"low":984,"close":986},"2025-11-26",71,75.44,73.45,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-11-25",68.66,72.09,61.8,71.78,{"symbol":5,"time":994,"open":995,"high":996,"low":995,"close":997},"2025-11-24",64.51,71.42,70.01,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-11-21",62.23,64.89,60.28,63.85,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2025-11-20",69.32,69.43,62.34,62.57,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2025-11-19",63.08,66.58,62.84,64.49,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2025-11-18",62.77,64.97,62.11,62.71,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-11-17",64.77,66.78,63.92,64.66,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-11-14",64.41,67.66,62.33,65.46,{"symbol":5,"time":1035,"open":1036,"high":905,"low":1037,"close":1038},"2025-11-13",70.28,66.28,67.59,{"symbol":5,"time":1040,"open":1041,"high":503,"low":1042,"close":1043},"2025-11-12",74.73,71.48,71.7,{"symbol":5,"time":1045,"open":1046,"high":1046,"low":1047,"close":973},"2025-11-11",75.15,71.09,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-11-10",74.12,76.5,72.51,75.27,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-11-07",68.11,71.9,66.7,71.88,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-11-06",68.39,71.66,67.54,69.89,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-11-05",64.6,68.9,64.2,67.5,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-04",64.95,66.48,64.02,64.42,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-03",68.23,68.61,66.62,67.25,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-10-31",68.43,69.22,67.08,67.86,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-10-30",68.97,70.09,67.33,67.81,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-29",71.34,72.5,68.28,69.56,{"symbol":5,"time":1103,"open":984,"high":1104,"low":902,"close":1105},"2025-10-28",71.35,70.44,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-10-27",69.54,71.25,69.1,70.66,{"symbol":5,"time":1113,"open":997,"high":1114,"low":1115,"close":1116},"2025-10-24",70.71,67.02,67.79,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1119,"close":1121},"2025-10-23",65,69.21,68.68,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-10-22",66.24,67.28,63.4,65.13,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-10-21",68.5,68.67,66.69,67.74,{"symbol":5,"time":1135,"open":1130,"high":1111,"low":1136,"close":1137},"2025-10-20",68.36,68.54,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-17",69.15,70.39,67.71,67.78,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-16",70,70.84,69.41,70.75,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-10-15",69.24,70.13,68.26,69.79,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1158,"close":1160},"2025-10-14",65.53,69.31,67.63,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-13",68.03,69.12,66.97,68.27,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-10",70.51,70.99,65.15,65.26,{"symbol":5,"time":1174,"open":1146,"high":1175,"low":1176,"close":1177},"2025-10-09",70.52,68.57,70.04,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-08",70.8,70.91,69.04,70.54,{"symbol":5,"time":1185,"open":1186,"high":892,"low":1187,"close":1181},"2025-10-07",71.3,70.31,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-06",72.27,73.06,68.12,68.17,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":973},"2025-10-03",73,74.25,71.58,{"symbol":5,"time":1200,"open":835,"high":1201,"low":916,"close":1202},"2025-10-02",73.83,72.93,{"symbol":5,"time":1204,"open":1146,"high":992,"low":1205,"close":1206},"2025-10-01",68.56,71.68,{"symbol":5,"time":1208,"open":1209,"high":515,"low":1210,"close":1211},"2025-09-30",66.39,65.32,71.45,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-09-29",63.69,66.02,61.72,61.98,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-09-26",61.63,63.23,61.26,62.97,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1220},"2025-09-25",58,61.99,57.5,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-24",61.21,61.4,59.82,59.83,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-09-23",61.82,62.79,60.92,61.29,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-09-22",61.2,61.94,60.88,61.53,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-09-19",61.32,61.78,59.5,60.87,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-09-18",63.44,63.49,61.13,61.15,{"symbol":5,"time":1260,"open":1261,"high":1238,"low":1252,"close":1262},"2025-09-17",61.69,62.22,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-16",62.63,63.25,61.62,62.55,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1265},"2025-09-15",60.3,62.94,59.71,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1271},"2025-09-12",61.01,62,59.91,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-09-11",62.03,62.54,59.77,60.91,{"symbol":5,"time":1286,"open":1287,"high":1126,"low":1288,"close":1216},"2025-09-10",62.72,61.04,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-09-09",61,62.31,60.49,61.58,{"symbol":5,"time":1296,"open":1297,"high":1249,"low":1298,"close":1299},"2025-09-08",61.03,60.06,60.62,{"symbol":5,"time":1301,"open":1245,"high":1302,"low":1303,"close":1304},"2025-09-05",61.55,59.78,60.67,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-04",58.05,59.95,57.46,59.9,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-03",57.84,58.5,57.09,57.93,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-02",55.99,57.78,55.18,57.76,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-08-29",60,60.17,57.61,58.09,{"symbol":5,"time":1330,"open":1331,"high":1232,"low":1332,"close":1333},"2025-08-28",58.51,58.46,60.56,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-08-27",58.1,58.39,56.08,58.13,{"symbol":5,"time":1341,"open":1342,"high":1234,"low":1343,"close":1344},"2025-08-26",54.56,53.62,58.72,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-08-25",51.02,51.96,50.42,51,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-08-22",49.4,52.45,49.04,51.09,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-08-21",47.92,49.42,47.5,49.39,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-08-20",48,48.56,46.02,48.47,{"symbol":5,"time":1370,"open":1371,"high":1371,"low":1372,"close":1373},"2025-08-19",50.38,48.12,48.54,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1349},"2025-08-18",49.75,50.94,49.06,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-08-15",50.25,50.31,48.81,49.83,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-08-14",51.11,51.69,48.2,50.52,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-08-13",52.75,53.52,52,53.24,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-08-12",49.31,53.35,49.07,52.71,{"symbol":5,"time":1404,"open":1405,"high":1405,"low":1406,"close":1366},"2025-08-11",50.7,47.86,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-08-08",51.93,52.03,50.72,50.85,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-07",52.02,52.05,50,51.5,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-06",50.64,51.01,49.52,50.97,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-05",52.09,52.78,50.22,51.05,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1388},"2025-08-04",50.43,51.72,50.14,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1435},"2025-08-01",48.91,51.17,47.34,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-07-31",53.01,53.68,50.58,51.1,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-07-30",54.07,54.79,52.52,53.71,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-07-29",54.88,55.8,52.83,53.45,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-07-28",53.75,54.57,53.14,54.16,{"symbol":5,"time":1466,"open":1467,"high":1400,"low":1468,"close":1469},"2025-07-25",52.28,51.35,53.07,{"symbol":5,"time":1471,"open":1418,"high":1472,"low":1418,"close":1473},"2025-07-24",52.99,52.53,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1439,"close":1478},"2025-07-23",51.66,52.94,51.65,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-07-22",52.63,52.81,50.15,51.47,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-07-21",53.92,54.44,52.96,53.06,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1343},"2025-07-18",51.83,54.02,51.68,{"symbol":5,"time":1497,"open":1368,"high":1498,"low":1499,"close":1500},"2025-07-17",51.23,48.15,50.87,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-07-16",47.99,48.86,46.57,48.66,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-07-15",48.33,49.27,47.74,48.09,{"symbol":5,"time":1514,"open":1511,"high":1372,"low":1515,"close":1516},"2025-07-14",46.73,46.93,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-07-11",47.84,48.4,47.25,48.1,{"symbol":5,"time":1524,"open":1366,"high":1438,"low":1525,"close":1366},"2025-07-10",46.91,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-07-09",45.42,48.53,45.24,48.5,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-07-08",43.22,46.44,42.71,45.1,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-07-07",44,44.46,42.42,42.6,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-03",44.42,45.31,43.75,44.84,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-07-02",43.53,44.31,43.17,43.96,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-01",44.44,44.71,42.38,43.47,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-06-30",45.22,45.69,44.27,45.14,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-06-27",45.87,45.98,44.25,44.91,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-06-26",44.74,45.7,44.6,45.62,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-06-25",43.78,44.55,42.58,44.49,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-06-24",41.93,43.79,41.62,43.66,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-06-23",41.39,42.57,40.25,41.06,{"symbol":5,"time":1599,"open":1588,"high":1600,"low":1601,"close":1602},"2025-06-20",42.18,40.78,41.88,{"symbol":5,"time":1604,"open":1605,"high":1543,"low":1606,"close":1607},"2025-06-18",40.48,40.24,41.91,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-06-17",40.11,41.73,39.97,40.23,{"symbol":5,"time":1615,"open":1596,"high":1616,"low":1596,"close":1617},"2025-06-16",41.74,40.87,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-06-13",40.44,41,39.07,39.14,{"symbol":5,"time":1625,"open":1594,"high":1607,"low":1626,"close":1627},"2025-06-12",40.84,41.89,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-06-11",42.56,42.92,41.3,41.94,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-06-10",41.56,42.93,41.48,42.16,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-06-09",38.4,41.57,38.14,41.35,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-06-06",38.26,38.43,37.03,37.85,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-06-05",38.59,38.67,37.21,37.58,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-04",38.46,39.1,37.45,38.35,{"symbol":5,"time":1665,"open":1666,"high":1655,"low":1667,"close":1668},"2025-06-03",37.75,36.92,38.11,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-06-02",37.31,37.56,36.1,37.5,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-05-30",35.2,37.57,34.59,37.33,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-05-29",38.2,38.27,35.27,35.76,{"symbol":5,"time":1688,"open":1689,"high":1663,"low":1690,"close":1691},"2025-05-28",38.12,35.26,37.01,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-05-27",38.75,39.09,38.04,38.78,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-05-23",36.66,37.83,36.37,37.28,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-05-22",38.48,38.8,37.65,37.79,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-05-21",38.9,40.14,38.28,38.51,{"symbol":5,"time":1717,"open":1718,"high":1613,"low":1719,"close":1720},"2025-05-20",39.82,39.3,39.35,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1713},"2025-05-19",39.01,40.16,38.92,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-16",39.52,40.69,39.25,40.42,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1655,"close":1736},"2025-05-15",39.21,39.88,39.64,{"symbol":5,"time":1738,"open":1612,"high":1739,"low":1740,"close":1741},"2025-05-14",40.36,39.28,39.93,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-13",38.64,39.87,38.53,39.54,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-05-12",37.95,38.68,37.52,38.22,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-05-09",35.3,35.74,34.85,35.07,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-05-08",35.4,35.84,34.16,34.73,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-05-07",33.68,34.42,33.06,34.37,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1770,"close":1776},"2025-05-06",33.55,34.66,33.9,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1779,"close":1775},"2025-05-05",33.25,34.82,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-05-02",33.18,34.38,32.77,34.13,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-01",32.37,33.28,32.3,32.34,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-04-30",29.56,31.3,29.29,31.25,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-04-29",29.51,31.36,29.45,31.19,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-04-28",29.71,30.3,29.32,29.93,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-04-25",29.04,30.67,28.91,30.03,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-04-24",27.9,29.88,27.6,29.34,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-04-23",27.09,28.75,26.85,27.15,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-04-22",24.71,25.69,24.46,24.69,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-04-21",25.23,25.74,24.05,24.34,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-17",26.09,26.8,25.75,26.24,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-04-16",26,26.63,25.4,25.99,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1855,"close":1857},"2025-04-15",26.93,28.08,27.3,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-14",27.68,28.31,26.43,27,{"symbol":5,"time":1865,"open":1863,"high":1866,"low":1867,"close":1868},"2025-04-11",27.25,25.54,26.6,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1863},"2025-04-10",28.72,29.14,26.58,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1851,"close":1878},"2025-04-09",26.22,30.71,29.98,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-04-08",30.29,30.56,24.72,25.86,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1861},"2025-04-07",26.01,31.1,25.59,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-04",27.82,28.23,25.17,28.01,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1795,"close":1807},"2025-04-03",33.57,34,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-04-02",33.8,37.36,33.76,36.62,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-01",34.8,35.13,33.56,34.86,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-03-31",33.79,34.65,32.54,34.4,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-03-28",36.55,36.86,34.62,35.05,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-03-27",37.92,38.6,36.91,36.95,{"symbol":5,"time":1931,"open":1718,"high":1932,"low":1933,"close":1934},"2025-03-26",40.2,38.07,38.69,{"symbol":5,"time":1936,"open":1932,"high":1937,"low":1938,"close":1939},"2025-03-25",40.53,39.41,40.07,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1724,"close":1944},"2025-03-24",40.39,41.49,40.34,{"symbol":5,"time":1946,"open":1947,"high":1724,"low":1948,"close":1949},"2025-03-21",39.67,39.11,39.62,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-03-20",40.99,41.72,40.38,40.64,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-03-19",38.97,42.34,38.7,41.61,{"symbol":5,"time":1963,"open":1747,"high":1964,"low":1965,"close":1966},"2025-03-18",39.75,38.01,38.65,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1644,"close":1971},"2025-03-17",39.94,40.6,39.43,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-14",37.26,39.78,35.45,39.6,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-03-13",33.74,33.83,32.19,32.71,{"symbol":5,"time":1985,"open":1910,"high":1986,"low":1987,"close":1988},"2025-03-12",34.31,32.35,33.85,{"symbol":5,"time":1990,"open":1987,"high":1783,"low":1991,"close":1992},"2025-03-11",31.54,32.2,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-03-10",32.6,33.34,31.03,31.44,{"symbol":5,"time":2000,"open":1916,"high":1774,"low":1878,"close":2001},"2025-03-07",33.5,{"symbol":5,"time":2003,"open":1690,"high":2004,"low":2005,"close":2006},"2025-03-06",36.14,32.26,32.33,{"symbol":5,"time":2008,"open":2009,"high":1703,"low":2010,"close":2011},"2025-03-05",36.41,35.51,36.84,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-03-04",35.43,37.22,34.6,36.05,{"symbol":5,"time":2019,"open":2020,"high":1712,"low":2021,"close":2022},"2025-03-03",38.71,34.96,35.58,{"symbol":5,"time":2024,"open":1765,"high":1927,"low":2025,"close":2026},"2025-02-28",34.25,38.19,{"symbol":5,"time":2028,"open":2029,"high":2029,"low":2030,"close":2031},"2025-02-27",39.7,34.95,35.06,{"symbol":5,"time":2033,"open":1752,"high":2034,"low":2035,"close":2036},"2025-02-26",39.23,37.3,38.88,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-02-25",36.5,37.43,35.69,36.82,{"symbol":5,"time":2044,"open":1691,"high":2045,"low":1685,"close":2046},"2025-02-24",37.47,36.67,{"symbol":5,"time":2048,"open":1725,"high":2049,"low":2050,"close":2051},"2025-02-21",39.4,37.07,37.1,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2020},"2025-02-20",37.99,39.86,37.91,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":1650,"close":2061},"2025-02-19",37.34,38.09,37.89,{"symbol":5,"time":2063,"open":2045,"high":2064,"low":2065,"close":2066},"2025-02-18",37.76,36.25,37.05,{"symbol":5,"time":2068,"open":2069,"high":2040,"low":2070,"close":2071},"2025-02-14",36.87,36.11,37.38,{"symbol":5,"time":2073,"open":2074,"high":1752,"low":2075,"close":2076},"2025-02-13",36.93,36.13,36.73,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-02-12",36.9,37.67,35.91,36.65,{"symbol":5,"time":2084,"open":2085,"high":1753,"low":2086,"close":2087},"2025-02-11",37.19,35.97,38.18,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-02-10",39.99,40.3,36,37.6,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-02-07",58.56,58.95,50.57,54.51,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":1326,"close":2104},"2025-02-06",66.25,66.5,60.5,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1068,"close":2109},"2025-02-05",66.19,67.85,66.46,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2112,"close":2114},"2025-02-04",63.54,66.3,66.22,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":1292,"close":2119},"2025-02-03",63.24,65.57,63.46,{"symbol":5,"time":2121,"open":2122,"high":1164,"low":2123,"close":2124},"2025-01-31",68.32,64.84,66.96,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-01-30",62.47,67.93,62.42,67.69,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":1271},"2025-01-29",61.22,61.31,58.7,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-01-28",58.23,61.18,57.75,61.11,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-01-27",65.5,66,53.25,57.33,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-01-24",75.75,75.93,72.96,73.02,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":888},"2025-01-23",74.88,76.59,74,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":880},"2025-01-22",78.89,79.52,75.17,{"symbol":5,"time":2165,"open":874,"high":2166,"low":2167,"close":2168},"2025-01-21",77.24,73.78,77.15,{"symbol":5,"time":2170,"open":2171,"high":2150,"low":2172,"close":864},"2025-01-17",71.5,70.64,{"symbol":5,"time":2174,"open":927,"high":2175,"low":2176,"close":2177},"2025-01-16",72.87,67.7,68.93,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2114,"close":1052},"2025-01-15",66.94,73.96,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-01-14",67.1,67.83,64.37,64.48,{"symbol":5,"time":2189,"open":2190,"high":2114,"low":2191,"close":2192},"2025-01-13",64.01,63.15,65.35,{"symbol":5,"time":2194,"open":2195,"high":1025,"low":2196,"close":2197},"2025-01-10",65.9,63.96,66.15,{"symbol":5,"time":2199,"open":2200,"high":1031,"low":2201,"close":2202},"2025-01-08",64,63.59,67.6,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":1171},"2025-01-07",67.61,68.8,64.5,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-01-06",68,68.25,66.44,67.49,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":1287,"close":2218},"2025-01-03",63.2,66.31,66.13,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-02",62.53,63.43,61.37,62.1,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-12-31",62.36,62.8,61.19,61.85,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2024-12-30",62.02,63.02,61.14,61.7,{"symbol":5,"time":2238,"open":2239,"high":1171,"low":2224,"close":2240},"2024-12-27",65.01,63.33,{"symbol":5,"time":2242,"open":2243,"high":1037,"low":2244,"close":2245},"2024-12-26",63.95,63.13,65.67,{"symbol":5,"time":2247,"open":1003,"high":2248,"low":2249,"close":1015},"2024-12-24",64.75,63.16,{"symbol":5,"time":2251,"open":1070,"high":1027,"low":1277,"close":2252},"2024-12-23",62.88,{"symbol":5,"time":2254,"open":1032,"high":2255,"low":2256,"close":2257},"2024-12-20",65.73,62.26,63.55,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2024-12-19",63.41,64.17,62.29,63.58,{"symbol":5,"time":2265,"open":2266,"high":1115,"low":2267,"close":2268},"2024-12-18",66.71,61.73,62.92,{"symbol":5,"time":2270,"open":2271,"high":2271,"low":2272,"close":2255},"2024-12-17",67.92,64.13,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":1166},"2024-12-16",66.05,68.87,65.72,{"symbol":5,"time":2279,"open":2275,"high":2280,"low":2281,"close":1171},"2024-12-13",68.96,64.74,{"symbol":5,"time":2283,"open":2190,"high":2284,"low":2285,"close":2286},"2024-12-12",65.96,63,64.54,{"symbol":5,"time":2288,"open":2289,"high":2286,"low":1240,"close":2290},"2024-12-11",63.31,64.11,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-12-10",63.98,65.08,61.46,62.9,{"symbol":5,"time":2298,"open":2299,"high":2102,"low":2300,"close":2301},"2024-12-09",65.3,62.52,64.94,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2285,"close":2306},"2024-12-06",65.8,67.32,66.12,{"symbol":5,"time":2308,"open":2109,"high":2309,"low":2310,"close":2311},"2024-12-05",68.2,64.62,65.38,{"symbol":5,"time":2313,"open":2210,"high":2314,"low":2275,"close":1110},"2024-12-04",70.27,{"symbol":5,"time":2316,"open":1238,"high":2317,"low":2318,"close":2319},"2024-12-03",67,61.34,66.95,{"symbol":5,"time":2321,"open":2322,"high":1019,"low":2323,"close":2324},"2024-12-02",64.61,61.74,62.68,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-11-29",64.69,65.33,62.75,64.04,{"symbol":5,"time":2332,"open":2329,"high":2333,"low":1232,"close":1070},"2024-11-27",65.12,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-11-26",63.5,66.64,57.51,63.11,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1418,"close":2344},"2024-11-25",52.37,53.74,53.44,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-11-22",50.8,52.17,49.9,50.89,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2353,"close":2355},"2024-11-21",49.37,52.25,50.9,{"symbol":5,"time":2357,"open":1361,"high":2358,"low":2359,"close":2360},"2024-11-20",49.26,46.32,49.17,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-11-19",45.26,48.11,45.19,47.24,{"symbol":5,"time":2368,"open":1582,"high":2369,"low":1582,"close":2370},"2024-11-18",46.2,45.84,{"symbol":5,"time":2372,"open":2373,"high":2373,"low":2374,"close":2375},"2024-11-15",46.92,43.3,44.1,{"symbol":5,"time":2377,"open":1423,"high":2378,"low":2379,"close":2380},"2024-11-14",50.5,47.08,47.33,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-11-13",49.03,50.2,48.41,49.01,{"symbol":5,"time":2388,"open":2389,"high":1411,"low":2390,"close":2391},"2024-11-12",50.36,48.57,49.22,{"symbol":5,"time":2393,"open":1482,"high":2394,"low":2349,"close":2395},"2024-11-11",53.22,50.68,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":1381,"close":2400},"2024-11-08",50.86,52.98,52.82,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":1445},"2024-11-07",48.26,50.62,48.01,{"symbol":5,"time":2407,"open":2364,"high":2408,"low":2409,"close":1511},"2024-11-06",49.85,47.55,{"symbol":5,"time":2411,"open":2412,"high":2366,"low":1548,"close":2413},"2024-11-05",43.94,47.04,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-04",44.4,44.8,43.07,43.92,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-01",44.47,45.82,44.33,44.54,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-10-31",46.17,46.26,44.02,44.19,{"symbol":5,"time":2433,"open":2434,"high":1499,"low":2435,"close":2436},"2024-10-30",46.85,46.11,46.84,{"symbol":5,"time":2438,"open":2439,"high":1512,"low":2440,"close":2441},"2024-10-29",44.73,44.51,47.76,{"symbol":5,"time":2443,"open":2444,"high":2359,"low":2445,"close":2446},"2024-10-28",45.56,44.9,44.97,{"symbol":5,"time":2448,"open":1583,"high":2449,"low":2450,"close":2451},"2024-10-25",46.19,43.9,45.47,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2450,"close":2456},"2024-10-24",44.82,45.02,44.11,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2417},"2024-10-23",43.85,45.39,43.74,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":1561,"close":2466},"2024-10-22",43.84,45.37,44.07,{"symbol":5,"time":2468,"open":2469,"high":2416,"low":2470,"close":2471},"2024-10-21",43.88,43.04,43.95,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":1633,"close":2469},"2024-10-18",44.13,44.57,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2471,"close":1555},"2024-10-17",45.77,46.77,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2455},"2024-10-16",44.86,45.8,43.36,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-10-15",45.28,46.04,43.65,44.14,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-10-14",44.39,45.65,44.06,45.38,{"symbol":5,"time":2498,"open":1560,"high":2499,"low":2500,"close":1540},"2024-10-11",44.61,42.15,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":1595},"2024-10-10",40.85,42.62,40.74,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-09",42.52,43.05,40.63,41.14,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-10-08",43.69,44.22,42.4,42.43,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2520,"close":2484},"2024-10-07",41.27,43.42,{"symbol":5,"time":2523,"open":1645,"high":2524,"low":2525,"close":2526},"2024-10-04",42.7,41.28,41.68,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-10-03",40.56,41.18,39.44,40.58,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":1597},"2024-10-02",41.85,43.31,40.59,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-10-01",45.53,45.68,41.92,42.08,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-09-30",45.57,46.69,44.65,45.66,{"symbol":5,"time":2551,"open":1361,"high":2552,"low":2553,"close":2554},"2024-09-27",47.67,45.88,46.35,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-09-26",49.2,49.53,46.7,47.4,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2373,"close":2565},"2024-09-25",47.36,48.24,47.47,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-09-24",46.87,47.81,46.33,47.6,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-09-23",46.12,46.25,44.3,46.22,{"symbol":5,"time":2579,"open":2580,"high":2547,"low":2581,"close":2582},"2024-09-20",46.14,45.5,46,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-09-19",45.61,47.49,44.35,46.09,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":1600,"close":2593},"2024-09-18",42.47,45.04,44.03,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":1620,"close":2591},"2024-09-17",40.76,42.76,{"symbol":5,"time":2599,"open":1621,"high":2600,"low":2601,"close":2602},"2024-09-16",41.44,39.56,40.06,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-09-13",41.17,41.79,40.8,41.63,{"symbol":5,"time":2610,"open":2596,"high":1636,"low":2611,"close":2537},"2024-09-12",40.32,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":1661,"close":2616},"2024-09-11",39.57,40.88,40.7,{"symbol":5,"time":2618,"open":1942,"high":1620,"low":1934,"close":1720},"2024-09-10",{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":1610},"2024-09-09",39.5,41.15,39.48,{"symbol":5,"time":2625,"open":1584,"high":2626,"low":2627,"close":2628},"2024-09-06",42.66,39.15,39.46,{"symbol":5,"time":2630,"open":1636,"high":2631,"low":2632,"close":2633},"2024-09-05",43.13,41.21,42.17,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-09-04",41.03,43.38,40.67,42.48,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-09-03",42.8,43.29,41.42,41.58,{"symbol":5,"time":2647,"open":2493,"high":2648,"low":2649,"close":2650},"2024-08-30",45.21,43.55,43.82,{"symbol":5,"time":2652,"open":2516,"high":2419,"low":2653,"close":1552},"2024-08-29",41.95,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2517},"2024-08-28",40.5,42.75,37.51,{"symbol":5,"time":2660,"open":1700,"high":2661,"low":2662,"close":2663},"2024-08-27",38.52,36.02,38.16,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":1650},"2024-08-26",36.89,37.55,36.38,{"symbol":5,"time":2670,"open":2671,"high":2074,"low":2672,"close":1928},"2024-08-23",36.17,35.68,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":1756},"2024-08-22",36.59,36.83,35.24,{"symbol":5,"time":2679,"open":2666,"high":1656,"low":2680,"close":2681},"2024-08-21",36.04,36.44,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-08-20",35.81,36.6,35.38,36.34,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2092},"2024-08-19",35.94,36.03,34.83,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2695},"2024-08-16",35.9,36.58,35.55,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-08-15",34.52,36.28,34.32,35.96,{"symbol":5,"time":2705,"open":1899,"high":2706,"low":2707,"close":2708},"2024-08-14",34.04,32.59,33.42,{"symbol":5,"time":2710,"open":1882,"high":1980,"low":2711,"close":1996},"2024-08-13",30.52,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":1803,"close":2716},"2024-08-12",30.28,30.69,30.08,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-08-09",29.39,30.41,29.2,30.25,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-08-08",28.25,29.68,27.87,29.64,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":1866,"close":2733},"2024-08-07",29.69,29.89,27.61,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":1860,"close":2738},"2024-08-06",28.09,29.42,28.79,{"symbol":5,"time":2740,"open":2741,"high":1822,"low":2742,"close":2741},"2024-08-05",28,27.56,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-02",29.35,31.07,29.26,30.49,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-01",31.56,31.87,29.99,30.81,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-07-31",31.15,32.68,30.83,31.72,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-07-30",31.81,31.94,30.04,30.16,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":1804,"close":2771},"2024-07-29",31.62,32.1,31.65,{"symbol":5,"time":2773,"open":2774,"high":1997,"low":1797,"close":2775},"2024-07-26",29.53,30.99,{"symbol":5,"time":2777,"open":2778,"high":2778,"low":2779,"close":1815},"2024-07-25",32.21,28.64,{"symbol":5,"time":2781,"open":2782,"high":1996,"low":2783,"close":2784},"2024-07-24",32.53,32.03,32.11,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":1792,"close":2789},"2024-07-23",32.49,33.89,33.41,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-07-22",32.44,33.14,31.57,33.05,{"symbol":5,"time":2797,"open":2006,"high":2006,"low":2798,"close":2799},"2024-07-19",31.34,31.66,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-07-18",33.51,33.75,31.85,32.46,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-07-17",35,35.08,32.5,33.04,{"symbol":5,"time":2813,"open":1700,"high":2814,"low":2815,"close":2816},"2024-07-16",36.81,34.93,36.33,{"symbol":5,"time":2818,"open":2701,"high":1667,"low":2819,"close":2820},"2024-07-15",35.03,36.45,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2010,"close":2825},"2024-07-12",36.22,37,35.86,{"symbol":5,"time":2827,"open":2828,"high":2045,"low":2022,"close":2079},"2024-07-11",35.65,{"symbol":5,"time":2830,"open":1786,"high":2831,"low":2832,"close":2833},"2024-07-10",35.28,33.71,35.14,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-07-09",34.07,34.5,33.3,33.7,{"symbol":5,"time":2841,"open":1790,"high":1986,"low":2842,"close":2843},"2024-07-08",33.16,33.82,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-07-05",32.39,33.62,32.12,33.02,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-07-03",33.03,33.11,32.08,32.28,{"symbol":5,"time":2857,"open":2769,"high":2858,"low":2859,"close":2860},"2024-07-02",32.86,31.32,32.79,{"symbol":5,"time":2862,"open":1810,"high":2863,"low":2864,"close":2865},"2024-07-01",31.51,29.44,31.5,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2868,"close":1820},"2024-06-28",28.95,30.4,{"symbol":5,"time":2871,"open":1801,"high":2872,"low":2873,"close":2874},"2024-06-27",29.54,28.29,28.69,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-06-26",29.75,30.62,29.28,29.47,{"symbol":5,"time":2882,"open":2883,"high":2716,"low":2884,"close":2885},"2024-06-25",29.43,28.97,29.76,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":1822},"2024-06-24",29.86,30.13,29.27,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-06-21",29.3,30.37,28.88,30.14,{"symbol":5,"time":2898,"open":2864,"high":2877,"low":2899,"close":2900},"2024-06-20",28.98,29.48,{"symbol":5,"time":2902,"open":2903,"high":2903,"low":1809,"close":2904},"2024-06-18",30.7,29.5,{"symbol":5,"time":2906,"open":2774,"high":2907,"low":2908,"close":2909},"2024-06-17",30.85,29.41,30.75,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2774},"2024-06-14",29.09,29.78,28.89,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-06-13",30.38,30.51,29.33,29.72,{"symbol":5,"time":2922,"open":2751,"high":2923,"low":2924,"close":2894},"2024-06-12",32.23,30.06,{"symbol":5,"time":2926,"open":2794,"high":2782,"low":2878,"close":2927},"2024-06-11",31,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-06-10",31.31,33.15,30,31.97,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-06-07",30.17,32,27.52,31.18,{"symbol":5,"time":2941,"open":2424,"high":2942,"low":2658,"close":2943},"2024-06-06",46.86,37.98,{"symbol":5,"time":2945,"open":1926,"high":2946,"low":1674,"close":1751},"2024-06-05",38.83,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":1691,"close":2071},"2024-06-04",37.94,38.1,{"symbol":5,"time":2952,"open":2953,"high":2529,"low":2954,"close":2087},"2024-06-03",40.33,37.71,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2087,"close":2959},"2024-05-31",39.2,40,38.89,{"symbol":5,"time":2961,"open":1596,"high":2962,"low":2963,"close":2964},"2024-05-30",40.71,38.21,38.91,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2537},"2024-05-29",40.37,42.61,40.01,{"symbol":5,"time":2971,"open":2505,"high":1594,"low":2972,"close":2973},"2024-05-28",40.18,40.54,{"symbol":5,"time":2975,"open":2969,"high":2962,"low":2976,"close":1596},"2024-05-24",39.77,{"symbol":5,"time":2978,"open":2607,"high":2979,"low":1960,"close":2980},"2024-05-23",40.96,39.38,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":1949,"close":1735},"2024-05-22",40.91,41.33,{"symbol":5,"time":2986,"open":1747,"high":1590,"low":2621,"close":2987},"2024-05-21",40.62,{"symbol":5,"time":2989,"open":1939,"high":2537,"low":2623,"close":2990},"2024-05-20",40.21,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2976,"close":2995},"2024-05-17",39.92,40.82,39.95,{"symbol":5,"time":2997,"open":1741,"high":2596,"low":2998,"close":2999},"2024-05-16",39.79,39.84,{"symbol":5,"time":3001,"open":2993,"high":2967,"low":2661,"close":3002},"2024-05-15",39.96,{"symbol":5,"time":3004,"open":1694,"high":3005,"low":1715,"close":2049},"2024-05-14",40.13,{"symbol":5,"time":3007,"open":1977,"high":1745,"low":3008,"close":1744},"2024-05-13",38.57,{"symbol":5,"time":3010,"open":1740,"high":3011,"low":1695,"close":3012},"2024-05-10",40.04,39.59,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-09",40.92,41.11,38.37,39,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2503},"2024-05-08",39.73,41.36,39.51,{"symbol":5,"time":3025,"open":1735,"high":3026,"low":3027,"close":3028},"2024-05-07",40.19,39.42,39.81,{"symbol":5,"time":3030,"open":2623,"high":2993,"low":3031,"close":3032},"2024-05-06",39.02,39.71,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":1966,"close":1723},"2024-05-03",39.29,39.69,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":1751},"2024-05-02",38.36,38.76,36.75,{"symbol":5,"time":3043,"open":3044,"high":1695,"low":2823,"close":3045},"2024-05-01",36.69,37.64,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-04-30",36.68,38.45,36.53,37.62,{"symbol":5,"time":3053,"open":2092,"high":3054,"low":1690,"close":2066},"2024-04-29",37.08,{"symbol":5,"time":3056,"open":2808,"high":3057,"low":3058,"close":3059},"2024-04-26",35.93,34.21,35.77,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-04-25",33.46,35.1,33.29,34.7,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":1776},"2024-04-24",33.59,33.93,32.66,{"symbol":5,"time":3072,"open":2782,"high":3073,"low":3074,"close":3075},"2024-04-23",33.92,31.79,32.64,{"symbol":5,"time":3077,"open":2798,"high":3078,"low":3079,"close":3080},"2024-04-22",32.74,30.97,32.07,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-04-19",31.63,32.32,30.53,31.05,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-04-18",33.22,33.26,31.76,32.05,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":2858},"2024-04-17",32.94,33.47,31.98,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3095},"2024-04-16",32.31,33,31.7,{"symbol":5,"time":3104,"open":3105,"high":3062,"low":3106,"close":2846},"2024-04-15",32.99,31.83,{"symbol":5,"time":3108,"open":1784,"high":3109,"low":3110,"close":3075},"2024-04-12",34.77,32.45,{"symbol":5,"time":3112,"open":2847,"high":3113,"low":2810,"close":2808},"2024-04-11",35.35,{"symbol":5,"time":3115,"open":2788,"high":3116,"low":2793,"close":3117},"2024-04-10",35.15,33.23,{"symbol":5,"time":3119,"open":3058,"high":2828,"low":3090,"close":3120},"2024-04-09",34.76,{"symbol":5,"time":3122,"open":2811,"high":3123,"low":2811,"close":3124},"2024-04-08",35.8,33.86,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":2770,"close":1916},"2024-04-05",32.84,33.78,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":1770},"2024-04-04",31.95,35.29,31.58,{"symbol":5,"time":3135,"open":3136,"high":2923,"low":3137,"close":3138},"2024-04-03",27.96,27.64,31.48,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":2938,"close":3143},"2024-04-02",28.46,28.96,28.19,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-04-01",28.52,30.84,27.75,29.37,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-03-28",28.1,28.44,27.13,27.49,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-03-27",26.17,28.42,25.78,27.86,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":1894},"2024-03-26",23.24,25.6,23.17,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-03-25",22.7,22.88,22.13,22.27,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-03-22",22.9,23.33,22.74,22.92,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-03-21",22.98,23.46,22.75,23.05,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-03-20",22.22,22.73,21.56,22.38,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-03-19",22.06,22.71,21.64,22.42,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-03-18",23.14,23.26,22.01,22.53,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-03-15",21.86,22.89,21.77,22.85,{"symbol":5,"time":3210,"open":3211,"high":3211,"low":3201,"close":3212},"2024-03-14",23.32,22.44,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3183,"close":3217},"2024-03-13",23.2,23.68,23.15,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-03-12",22.52,23.41,22.04,23.34,{"symbol":5,"time":3225,"open":3166,"high":3226,"low":3227,"close":3228},"2024-03-11",23.48,22.48,22.57,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3211,"close":3233},"2024-03-08",23.99,24.57,23.35,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-03-07",23.58,24.04,23.16,23.71,{"symbol":5,"time":3241,"open":3190,"high":3226,"low":3187,"close":3211},"2024-03-06",{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-03-05",21.5,21.91,21.48,21.82,{"symbol":5,"time":3249,"open":3250,"high":3169,"low":3251,"close":3252},"2024-03-04",22.69,21.7,21.84,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-03-01",21.42,22.34,21.07,22.3,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-02-29",21.03,21.44,20.82,21.2,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-02-28",20.21,20.56,19.83,20.52,{"symbol":5,"time":3272,"open":3273,"high":3273,"low":3274,"close":3275},"2024-02-27",20.99,20.33,20.35,{"symbol":5,"time":3277,"open":3278,"high":3273,"low":3278,"close":3279},"2024-02-26",20.34,20.66,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-02-23",20.69,20.93,19.76,20.3,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-02-22",20.51,21.41,20.2,20.83,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-02-21",19.7,20.12,19.39,20.1,{"symbol":5,"time":3299,"open":3300,"high":3275,"low":3300,"close":3301},"2024-02-20",19.44,20.08,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-02-16",19.95,20.23,19.2,19.92,{"symbol":5,"time":3309,"open":3310,"high":3279,"low":3284,"close":3311},"2024-02-15",20.64,19.94,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-02-14",19.8,20.31,19.55,20.26,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-02-13",19.86,19.93,19.12,19.28,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3283,"close":3328},"2024-02-12",21.21,21.54,21.01,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-02-09",20.42,21.19,20.37,21,{"symbol":5,"time":3336,"open":3321,"high":3279,"low":3321,"close":3317},"2024-02-08",{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3269},"2024-02-07",19.64,20.03,19.34,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-02-06",19.3,19.56,18.92,19.47,{"symbol":5,"time":3349,"open":3344,"high":3316,"low":3350,"close":3351},"2024-02-05",18.72,19.32,{"symbol":5,"time":3353,"open":3347,"high":3354,"low":3355,"close":3356},"2024-02-02",19.6,19.15,19.38,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-02-01",19.96,20.07,19.41,19.77,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3314,"close":3367},"2024-01-31",20.61,20.71,19.84,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3268,"close":3372},"2024-01-30",21.14,21.3,20.77,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3305,"close":3377},"2024-01-29",20.54,21.4,21.35,{"symbol":5,"time":3379,"open":3380,"high":3244,"low":3381,"close":3382},"2024-01-26",21.15,20.57,20.59,{"symbol":5,"time":3384,"open":3258,"high":3385,"low":3386,"close":3386},"2024-01-25",22.49,21.26,{"symbol":5,"time":3388,"open":3389,"high":3389,"low":3390,"close":3391},"2024-01-24",22.6,21.63,21.92,{"symbol":5,"time":3393,"open":3212,"high":3394,"low":3395,"close":3396},"2024-01-23",22.65,22.02,22.35,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3222},"2024-01-22",21.51,22.07,21.37,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3264},"2024-01-19",20.02,21.38,19.91,{"symbol":5,"time":3408,"open":3409,"high":3320,"low":3410,"close":3411},"2024-01-18",19.05,18.99,19.85,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-01-17",18.22,18.65,18.16,18.48,{"symbol":5,"time":3419,"open":3420,"high":3420,"low":3421,"close":3422},"2024-01-16",18.8,18.36,18.55,{"symbol":5,"time":3424,"open":3425,"high":3275,"low":3409,"close":3426},"2024-01-12",20.18,19.06,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3406,"close":3431},"2024-01-11",20.5,20.75,20,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-01-10",20.79,20.92,20.17,20.6,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3282,"close":3442},"2024-01-09",20.81,21.23,20.94,{"symbol":5,"time":3444,"open":3445,"high":3380,"low":3446,"close":3261},"2024-01-08",20.62,20.45,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3360,"close":3451},"2024-01-05",20.36,20.55,20.47,{"symbol":5,"time":3453,"open":3340,"high":3268,"low":3454,"close":3455},"2024-01-04",19.87,20.4,{"symbol":5,"time":3457,"open":3380,"high":3380,"low":3425,"close":3458},"2024-01-03",20.46,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3195},"2024-01-02",21.66,22.08,21.36,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3245},"2023-12-29",22.25,22.31,21.79,{"symbol":5,"time":3470,"open":3471,"high":3389,"low":3472,"close":3466},"2023-12-28",22.32,22.12,{"symbol":5,"time":3474,"open":3475,"high":3475,"low":3476,"close":3477},"2023-12-27",22.79,22.28,22.37,{"symbol":5,"time":3479,"open":3227,"high":3177,"low":3466,"close":3480},"2023-12-26",22.56,{"symbol":5,"time":3482,"open":3258,"high":3227,"low":3391,"close":3476},"2023-12-22",{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3189,"close":3466},"2023-12-21",21.62,22.26,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3334},"2023-12-20",21.47,22.09,20.97,{"symbol":5,"time":3493,"open":3222,"high":3494,"low":3195,"close":3251},"2023-12-19",22.46,{"symbol":5,"time":3496,"open":3396,"high":3497,"low":3247,"close":3490},"2023-12-18",22.45,{"symbol":5,"time":3499,"open":3164,"high":3500,"low":3501,"close":3502},"2023-12-15",23.27,22.19,22.29,{"symbol":5,"time":3504,"open":3193,"high":3505,"low":3506,"close":3170},"2023-12-14",23.02,21.93,{"symbol":5,"time":3508,"open":3429,"high":3509,"low":3436,"close":3510},"2023-12-13",21.52,21.49,{"symbol":5,"time":3512,"open":3288,"high":3513,"low":3514,"close":3515},"2023-12-12",20.72,20.22,20.48,{"symbol":5,"time":3517,"open":3340,"high":3518,"low":3519,"close":3445},"2023-12-11",21.04,19.81,{"symbol":5,"time":3521,"open":3345,"high":3333,"low":3522,"close":3523},"2023-12-08",19.23,20.04,{"symbol":5,"time":3525,"open":3526,"high":3515,"low":3527,"close":3528},"2023-12-07",18.5,18.03,19.42,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2023-12-06",16.95,17.55,16.65,16.7,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2023-12-05",16.67,16.8,16.19,16.68,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-12-04",16.72,17.18,16.58,16.81,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-12-01",16.15,16.84,15.63,16.82,{"symbol":5,"time":3554,"open":3555,"high":3555,"low":3556,"close":3557},"2023-11-30",16.45,15.87,16.37,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3549,"close":3562},"2023-11-29",16.55,17,16.34,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-11-28",16.28,16.51,16.08,16.4,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-11-27",15.9,16.39,15.68,16.38,{"symbol":5,"time":3576,"open":3577,"high":3549,"low":3577,"close":3578},"2023-11-24",15.53,16.13,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-11-22",15.32,15.86,15.14,15.77,{"symbol":5,"time":3586,"open":3587,"high":3587,"low":3588,"close":3589},"2023-11-21",15.65,15.05,15.06,{"symbol":5,"time":3591,"open":3573,"high":3592,"low":3593,"close":3594},"2023-11-20",16.11,15.39,15.91,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2023-11-17",15.99,16.07,15.55,15.84,{"symbol":5,"time":3602,"open":3573,"high":3603,"low":3604,"close":3594},"2023-11-16",16.06,15.52,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3577,"close":3556},"2023-11-15",15.58,16.36,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2023-11-14",15.08,15.76,14.83,15.47,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2023-11-13",14.35,14.4,13.94,14.33,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-11-10",14.02,14.71,13.79,14.6,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-11-09",14.62,14.75,13.65,13.77,{"symbol":5,"time":3634,"open":3635,"high":3589,"low":3636,"close":3637},"2023-11-08",14.77,14.36,14.55,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3640,"close":3642},"2023-11-07",14.48,15.11,14.8,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3626},"2023-11-06",14.79,14.85,14.24,{"symbol":5,"time":3649,"open":3626,"high":3650,"low":3651,"close":3652},"2023-11-03",15.27,14.56,14.72,{"symbol":5,"time":3654,"open":3655,"high":3618,"low":3656,"close":3657},"2023-11-02",14.03,13.44,14.27,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-11-01",13.76,13.97,13.35,13.43,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-10-31",13.73,14.22,13.52,13.96,{"symbol":5,"time":3671,"open":3636,"high":3672,"low":3673,"close":3674},"2023-10-30",14.66,13.13,13.69,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-10-27",15.31,15.37,14.44,14.5,{"symbol":5,"time":3682,"open":3677,"high":3683,"low":3684,"close":3685},"2023-10-26",15.56,14.91,15.34,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3589,"close":3690},"2023-10-25",15.69,15.93,15.28,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3573,"close":3695},"2023-10-24",16.29,16.49,16.1,{"symbol":5,"time":3697,"open":3574,"high":3698,"low":3699,"close":3700},"2023-10-23",17.04,15.81,15.82,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3699,"close":3694},"2023-10-20",16.22,16.86,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-10-19",16.63,17.1,15.25,15.98,{"symbol":5,"time":3712,"open":3435,"high":3257,"low":3713,"close":3307},"2023-10-18",19.53,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3510},"2023-10-17",21.89,22.16,21.34,{"symbol":5,"time":3720,"open":3205,"high":3721,"low":3722,"close":3723},"2023-10-16",22.47,21.76,22.4,{"symbol":5,"time":3725,"open":3726,"high":3726,"low":3461,"close":3391},"2023-10-13",23.37,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3184,"close":3731},"2023-10-12",23.9,23.92,23.42,{"symbol":5,"time":3733,"open":3734,"high":3729,"low":3735,"close":3729},"2023-10-11",23.44,23.11,{"symbol":5,"time":3737,"open":3252,"high":3738,"low":3252,"close":3739},"2023-10-10",23.54,23.4,{"symbol":5,"time":3741,"open":3396,"high":3202,"low":3742,"close":3201},"2023-10-09",21.74,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3745,"close":3747},"2023-10-06",21.98,23,22.66,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3502,"close":3502},"2023-10-05",24.59,24.66,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-10-04",25.22,25.31,24.36,24.74,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-03",25.26,25.67,25.07,25.14,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-02",25.7,25.95,24.8,25.21,{"symbol":5,"time":3771,"open":3772,"high":1868,"low":1832,"close":1845},"2023-09-29",26.36,{"symbol":5,"time":3774,"open":3775,"high":1846,"low":3776,"close":3777},"2023-09-28",25.47,25.36,26.04,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3780},"2023-09-27",25.45,25.61,25.01,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-09-26",25.9,26.39,25.39,25.41,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-09-25",25.93,26.53,25.66,25.96,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-09-22",25.52,26.47,25.32,26.13,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3754},"2023-09-21",25.24,25.73,24.78,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-09-20",25.08,25.94,24.58,25.48,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3762},"2023-09-19",25.02,26.23,24.97,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-09-18",24.81,24.99,24.19,24.29,{"symbol":5,"time":3824,"open":3825,"high":3767,"low":3826,"close":3827},"2023-09-15",25.09,24.7,24.98,{"symbol":5,"time":3829,"open":3830,"high":1837,"low":3215,"close":3831},"2023-09-14",24.2,25.18,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3222,"close":3836},"2023-09-13",22.68,22.96,22.87,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3194,"close":3841},"2023-09-12",23.21,23.25,22.72,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3199,"close":3846},"2023-09-11",24.62,24.67,23.36,{"symbol":5,"time":3848,"open":3805,"high":3849,"low":3850,"close":3851},"2023-09-08",24.85,23.78,24.21,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3751},"2023-09-07",24.07,24.88,23.93,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3165},"2023-09-06",27.04,27.06,25.12,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3776},"2023-09-05",26.27,26.4,25.34,{"symbol":5,"time":3868,"open":3772,"high":3869,"low":1876,"close":3870},"2023-09-01",26.88,26.56,{"symbol":5,"time":3872,"open":3873,"high":3865,"low":3874,"close":3875},"2023-08-31",25.51,25.44,26.15,{"symbol":5,"time":3877,"open":3794,"high":3878,"low":3787,"close":3879},"2023-08-30",26.07,25.53,{"symbol":5,"time":3881,"open":3794,"high":3882,"low":3883,"close":3884},"2023-08-29",26.41,25.85,26.1,{"symbol":5,"time":3886,"open":3873,"high":3887,"low":3888,"close":1849},"2023-08-28",26.11,25.37,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3819,"close":3755},"2023-08-25",25.05,25.49,{"symbol":5,"time":3894,"open":3158,"high":3895,"low":3782,"close":3896},"2023-08-24",26.46,25.03,{"symbol":5,"time":3898,"open":3811,"high":3899,"low":3799,"close":3884},"2023-08-23",26.21,{"symbol":5,"time":3901,"open":3804,"high":3902,"low":3903,"close":3879},"2023-08-22",25.83,25.06,{"symbol":5,"time":3905,"open":1831,"high":3879,"low":3906,"close":3907},"2023-08-21",24.45,25.35,{"symbol":5,"time":3909,"open":3910,"high":1894,"low":3911,"close":1831},"2023-08-18",24.73,24.61,{"symbol":5,"time":3913,"open":3914,"high":3769,"low":3915,"close":3896},"2023-08-17",24.91,24.84,{"symbol":5,"time":3917,"open":3918,"high":3907,"low":3919,"close":3814},"2023-08-16",24.9,24.65,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3914},"2023-08-15",25.3,25.65,24.87,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3780},"2023-08-14",25,25.46,24.76,{"symbol":5,"time":3931,"open":3804,"high":3804,"low":3932,"close":3907},"2023-08-11",25.2,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3777},"2023-08-10",26.87,26.96,25.97,{"symbol":5,"time":3939,"open":3940,"high":3940,"low":3941,"close":3942},"2023-08-09",27.03,26.45,26.64,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3154},"2023-08-08",27.01,27.28,26.68,{"symbol":5,"time":3949,"open":3950,"high":3950,"low":3860,"close":3951},"2023-08-07",27.71,27.45,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-08-04",27.36,27.91,27.24,27.48,{"symbol":5,"time":3959,"open":1855,"high":3960,"low":3961,"close":3957},"2023-08-03",27.51,26.66,[3963,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4063,4068,4073,4078,4083,4087,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4150,4155,4160,4164,4169,4174,4178,4183,4188,4193,4198,4203,4208,4213,4217,4222,4227,4232,4236,4240,4245,4250,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4537,4542,4547,4552,4557,4562,4567,4572,4576,4581,4585,4590,4595,4600,4605,4610,4615,4619,4622,4627,4632,4636,4640,4643,4647,4651,4656,4659,4664,4669,4674,4679,4683,4688,4693,4697,4701,4705,4710,4715,4720,4724,4729,4733,4738,4743,4748,4753,4758,4762,4767,4772,4777,4782,4787,4792,4797,4802,4806,4810,4815,4818,4823,4828,4833,4838,4842,4844,4848,4853,4858,4862,4867,4871,4876,4881,4886,4889,4894,4899,4904,4909,4912,4917,4922,4927,4931,4936,4940,4945,4949,4954,4959,4964,4969,4974,4979,4984,4988,4992,4996,5001,5006,5011,5016,5021,5026,5031,5036,5041,5045,5050,5055,5060,5065,5069,5073,5078,5083,5088,5093,5098,5103,5108,5113,5118,5123,5128,5133,5138,5143,5148,5153,5158,5163,5168,5172,5177,5182,5187,5192,5196,5200,5203,5208,5213,5218,5223,5228,5233,5238],{"symbol":3964,"time":26,"open":3965,"high":3966,"low":3967,"close":3968},"SPY",744.68,748.9,737.68,747.03,{"symbol":3964,"time":32,"open":3970,"high":3971,"low":3972,"close":3973},736.05,742.45,734.59,741.69,{"symbol":3964,"time":38,"open":3975,"high":3976,"low":3977,"close":3978},739.97,742.68,729.1,729.46,{"symbol":3964,"time":44,"open":3980,"high":3981,"low":3982,"close":3983},739.19,742.79,735.98,740.86,{"symbol":3964,"time":50,"open":3985,"high":3986,"low":3987,"close":3988},744.91,745.53,735.87,739.09,{"symbol":3964,"time":56,"open":3990,"high":3991,"low":3992,"close":3993},738.51,743.72,737.29,738.93,{"symbol":3964,"time":62,"open":3995,"high":3996,"low":3997,"close":3998},739.37,742.56,735.21,738.18,{"symbol":3964,"time":68,"open":4000,"high":4001,"low":4002,"close":4003},746.62,750.02,746.37,747.41,{"symbol":3964,"time":73,"open":4005,"high":4006,"low":4007,"close":4008},746.29,749.04,744.18,748.28,{"symbol":3964,"time":79,"open":4010,"high":4011,"low":4012,"close":4013},747.06,748.73,741.51,742.09,{"symbol":3964,"time":85,"open":4015,"high":4016,"low":4017,"close":4018},742.08,747.29,740.8,743.29,{"symbol":3964,"time":91,"open":4020,"high":4021,"low":4022,"close":4023},752.76,754.57,747.88,750.72,{"symbol":3964,"time":97,"open":4025,"high":4026,"low":4027,"close":4028},754.24,755.58,750.2,754.81,{"symbol":3964,"time":103,"open":4030,"high":4031,"low":4032,"close":4033},750.91,753.34,748.66,751.83,{"symbol":3964,"time":109,"open":4035,"high":4036,"low":4037,"close":4038},752.47,753.91,748,749.17,{"symbol":3964,"time":115,"open":4040,"high":4041,"low":4042,"close":4043},752.05,755.42,748.1,754.95,{"symbol":3964,"time":121,"open":4045,"high":4046,"low":4047,"close":4048},747.35,751.97,745.59,751.71,{"symbol":3964,"time":127,"open":4050,"high":4051,"low":4052,"close":4053},743.16,746.15,739.51,745.4,{"symbol":3964,"time":132,"open":4055,"high":4056,"low":4057,"close":4058},750.22,750.96,745.21,747.71,{"symbol":3964,"time":138,"open":4060,"high":4061,"low":4003,"close":4062},748.74,752.41,751.28,{"symbol":3964,"time":143,"open":4064,"high":4065,"low":4066,"close":4067},747.4,751.31,740.03,744.78,{"symbol":3964,"time":149,"open":4069,"high":4070,"low":4071,"close":4072},745,749.44,742.38,745.76,{"symbol":3964,"time":155,"open":4074,"high":4075,"low":4076,"close":4077},741.29,748.02,740.89,746.77,{"symbol":3964,"time":161,"open":4079,"high":4080,"low":4081,"close":4082},736.53,741.56,732.09,741,{"symbol":3964,"time":167,"open":4084,"high":4079,"low":4085,"close":4086},728.95,716.58,728.99,{"symbol":3964,"time":173,"open":4088,"high":3995,"low":4089,"close":4090},738.91,729.6,734.3,{"symbol":3964,"time":179,"open":4092,"high":4093,"low":4094,"close":4095},735.17,739.95,730.84,733.24,{"symbol":3964,"time":185,"open":4097,"high":4098,"low":4099,"close":4100},733.81,739.63,732.3,733.58,{"symbol":3964,"time":191,"open":4102,"high":4103,"low":4104,"close":4105},747.7,750.18,743.13,744.39,{"symbol":3964,"time":197,"open":4107,"high":4108,"low":4109,"close":4110},747.76,748.23,743.86,746.74,{"symbol":3964,"time":203,"open":4112,"high":4113,"low":4114,"close":4115},751.29,752.15,739.22,740.96,{"symbol":3964,"time":209,"open":4117,"high":4118,"low":4119,"close":4120},754.55,755.44,749.88,750.33,{"symbol":3964,"time":215,"open":4122,"high":4123,"low":4124,"close":4125},751.85,756.68,751.76,754.83,{"symbol":3964,"time":221,"open":4127,"high":4128,"low":4129,"close":4130},740.71,744.44,735.03,741.75,{"symbol":3964,"time":226,"open":4132,"high":4133,"low":4134,"close":4135},728.76,740,724.41,737.76,{"symbol":3964,"time":232,"open":4137,"high":4138,"low":4139,"close":4140},733.39,738.38,725.33,725.43,{"symbol":3964,"time":238,"open":4142,"high":4143,"low":4144,"close":4145},743.63,746.9,722.59,737.05,{"symbol":3964,"time":244,"open":4147,"high":4148,"low":4149,"close":4114},743.36,745.34,738.19,{"symbol":3964,"time":248,"open":4151,"high":4152,"low":4153,"close":4154},752.31,752.82,735.53,737.55,{"symbol":3964,"time":254,"open":4156,"high":4157,"low":4158,"close":4159},752.1,758.31,751.47,757.09,{"symbol":3964,"time":259,"open":4161,"high":4162,"low":4163,"close":4025},758.15,758.8,753.57,{"symbol":3964,"time":265,"open":4165,"high":4166,"low":4167,"close":4168},757.03,760.4,756.75,759.57,{"symbol":3964,"time":271,"open":4170,"high":4171,"low":4172,"close":4173},755.36,760.28,754.69,758.54,{"symbol":3964,"time":277,"open":4175,"high":4176,"low":4172,"close":4177},755.9,758.08,756.48,{"symbol":3964,"time":283,"open":4179,"high":4180,"low":4181,"close":4182},750.25,755.15,749.23,754.6,{"symbol":3964,"time":289,"open":4184,"high":4185,"low":4186,"close":4187},750.88,751.38,748.22,750.46,{"symbol":3964,"time":294,"open":4189,"high":4190,"low":4191,"close":4192},750.01,752.13,748.37,750.59,{"symbol":3964,"time":300,"open":4194,"high":4195,"low":4196,"close":4197},746.24,748.94,744.48,745.64,{"symbol":3964,"time":305,"open":4199,"high":4200,"low":4201,"close":4202},738.64,744.87,737.03,742.72,{"symbol":3964,"time":311,"open":4204,"high":4205,"low":4206,"close":4207},735.71,741.87,733.89,741.25,{"symbol":3964,"time":317,"open":4209,"high":4210,"low":4211,"close":4212},734.78,737.65,731.53,733.73,{"symbol":3964,"time":323,"open":4214,"high":4215,"low":4137,"close":4216},739.83,741.42,738.65,{"symbol":3964,"time":328,"open":4218,"high":4219,"low":4220,"close":4221},741.79,743.46,737.96,739.17,{"symbol":3964,"time":333,"open":4223,"high":4224,"low":4225,"close":4226},743.65,749.53,743.56,748.17,{"symbol":3964,"time":338,"open":4228,"high":4229,"low":4230,"close":4231},738.47,743.91,735.47,742.31,{"symbol":3964,"time":344,"open":4233,"high":4234,"low":4235,"close":3998},736.89,738.84,731.83,{"symbol":3964,"time":350,"open":4237,"high":4238,"low":4237,"close":4239},736.45,740.79,739.3,{"symbol":3964,"time":356,"open":4241,"high":4242,"low":4243,"close":4244},734.93,738.08,734.57,737.62,{"symbol":3964,"time":362,"open":4246,"high":4247,"low":4248,"close":4249},735.05,736.13,729.75,731.58,{"symbol":3964,"time":368,"open":4251,"high":3972,"low":4252,"close":4253},728.16,727.82,733.83,{"symbol":3964,"time":374,"open":4255,"high":4256,"low":4257,"close":4258},721.77,725.04,721.49,723.77,{"symbol":3964,"time":380,"open":4260,"high":4261,"low":4262,"close":4263},720.07,722.12,714.99,718.01,{"symbol":3964,"time":386,"open":4265,"high":4266,"low":4267,"close":4268},721.25,724.87,720.47,720.65,{"symbol":3964,"time":392,"open":4270,"high":4271,"low":4272,"close":4273},714.63,719.79,710.45,718.66,{"symbol":3964,"time":398,"open":4275,"high":4276,"low":4277,"close":4278},711,712.2,708.37,711.58,{"symbol":3964,"time":404,"open":4280,"high":4281,"low":4282,"close":4283},711.82,712.88,709.25,711.69,{"symbol":3964,"time":410,"open":4285,"high":4286,"low":4287,"close":4288},713.17,715.63,712.3,715.17,{"symbol":3964,"time":416,"open":4290,"high":4291,"low":4292,"close":4293},710.75,714.47,709.01,713.94,{"symbol":3964,"time":422,"open":4295,"high":4296,"low":4297,"close":4298},709.5,712.36,702.28,708.45,{"symbol":3964,"time":427,"open":4300,"high":4301,"low":4302,"close":4303},709.15,711.45,708.22,711.21,{"symbol":3964,"time":433,"open":4305,"high":4306,"low":4307,"close":4308},710.28,711.28,702.64,704.08,{"symbol":3964,"time":438,"open":4310,"high":4311,"low":4312,"close":4313},708.78,709.91,706.14,708.72,{"symbol":3964,"time":444,"open":4312,"high":4315,"low":4316,"close":4317},712.39,705.76,710.14,{"symbol":3964,"time":450,"open":4319,"high":4320,"low":4321,"close":4322},701.06,702.78,698.53,701.66,{"symbol":3964,"time":456,"open":4324,"high":4325,"low":4326,"close":4327},695.26,700.28,694.2,699.94,{"symbol":3964,"time":462,"open":4329,"high":4330,"low":4331,"close":4332},687.69,694.58,687.66,694.46,{"symbol":3964,"time":468,"open":4334,"high":4335,"low":4336,"close":4337},677.41,686.3,676.58,686.1,{"symbol":3964,"time":474,"open":4339,"high":4340,"low":4341,"close":4342},681.32,682.03,678.45,679.46,{"symbol":3964,"time":479,"open":4344,"high":4345,"low":4346,"close":4347},674.84,681.16,673.77,679.91,{"symbol":3964,"time":485,"open":4349,"high":4350,"low":4351,"close":4352},676.39,677.08,671.46,676.01,{"symbol":3964,"time":491,"open":4354,"high":4355,"low":4356,"close":4357},656.65,659.61,651.06,659.22,{"symbol":3964,"time":497,"open":4359,"high":4360,"low":4361,"close":4362},655.86,659.72,655.52,658.93,{"symbol":3964,"time":502,"open":4364,"high":4365,"low":4366,"close":4367},646.42,658.2,645.11,655.83,{"symbol":3964,"time":506,"open":4369,"high":4370,"low":4371,"close":4372},653.9,658.52,653,655.24,{"symbol":3964,"time":512,"open":4374,"high":4375,"low":4376,"close":4377},638.94,651.54,637.98,650.34,{"symbol":3964,"time":518,"open":4379,"high":4380,"low":4381,"close":4382},640.11,640.37,629.28,631.97,{"symbol":3964,"time":524,"open":4384,"high":4385,"low":4386,"close":4387},642.5,642.66,633.11,634.09,{"symbol":3964,"time":530,"open":4389,"high":4390,"low":4391,"close":4392},652.06,654.85,644.82,645.09,{"symbol":3964,"time":536,"open":4394,"high":4395,"low":4396,"close":4397},658.67,660.89,654.24,656.82,{"symbol":3964,"time":541,"open":4399,"high":4400,"low":4401,"close":4402},651.32,657.03,649.88,653.18,{"symbol":3964,"time":547,"open":4404,"high":4405,"low":4406,"close":4407},658.07,662.62,653.94,655.38,{"symbol":3964,"time":553,"open":4409,"high":4410,"low":4411,"close":4412},656.51,656.69,644.72,648.57,{"symbol":3964,"time":558,"open":4414,"high":4415,"low":4416,"close":4417},656.97,662.98,655.17,659.8,{"symbol":3964,"time":564,"open":4419,"high":4420,"low":4421,"close":4422},668.36,669.72,661.19,661.43,{"symbol":3964,"time":569,"open":4424,"high":4425,"low":4426,"close":4427},672.39,674.44,669.7,670.79,{"symbol":3964,"time":574,"open":4429,"high":4430,"low":4431,"close":4432},668.38,672.07,667.12,669.03,{"symbol":3964,"time":580,"open":4434,"high":4435,"low":4436,"close":4437},669.27,672.34,661.36,662.29,{"symbol":3964,"time":586,"open":4439,"high":4440,"low":4441,"close":4442},671.16,671.65,665.87,666.06,{"symbol":3964,"time":592,"open":4444,"high":4445,"low":4446,"close":4447},677.58,680.08,673.34,676.33,{"symbol":3964,"time":598,"open":4449,"high":4450,"low":4451,"close":4452},677.72,683.36,674.76,677.18,{"symbol":3964,"time":603,"open":4454,"high":4455,"low":4456,"close":4457},666.39,679.92,662.39,678.27,{"symbol":3964,"time":609,"open":4459,"high":4460,"low":4461,"close":4462},673.41,676.11,669.76,672.38,{"symbol":3964,"time":614,"open":4464,"high":4465,"low":4466,"close":4467},682.08,685.53,675.61,681.31,{"symbol":3964,"time":620,"open":4469,"high":4470,"low":4471,"close":4472},681.63,687.09,679.62,685.13,{"symbol":3964,"time":625,"open":4474,"high":4475,"low":4476,"close":4477},675.06,682.61,669.66,680.33,{"symbol":3964,"time":631,"open":4479,"high":4480,"low":4481,"close":4482},678.7,688.62,678.02,686.38,{"symbol":3964,"time":636,"open":4484,"high":4485,"low":4486,"close":4487},683.09,686.86,681.64,685.99,{"symbol":3964,"time":642,"open":4489,"high":4490,"low":4491,"close":4492},693.28,693.3,684.35,689.3,{"symbol":3964,"time":647,"open":4494,"high":4495,"low":4496,"close":4497},690.18,693.68,690.1,693.15,{"symbol":3964,"time":653,"open":4499,"high":4500,"low":4501,"close":4502},681.9,688.35,680,687.35,{"symbol":3964,"time":658,"open":4504,"high":4505,"low":4506,"close":4507},687.83,690,680.37,682.39,{"symbol":3964,"time":663,"open":4509,"high":4510,"low":4511,"close":4512},682.32,690.06,681.73,689.43,{"symbol":3964,"time":669,"open":4514,"high":4515,"low":4516,"close":4517},683.84,686.18,681.55,684.48,{"symbol":3964,"time":674,"open":4519,"high":4520,"low":4521,"close":4522},684.02,689.15,682.83,686.29,{"symbol":3964,"time":680,"open":4524,"high":4525,"low":4526,"close":4527},680.14,684.94,675.78,682.85,{"symbol":3964,"time":686,"open":4529,"high":4530,"low":4531,"close":4532},681.69,686.28,677.52,681.75,{"symbol":3964,"time":692,"open":4534,"high":4535,"low":4506,"close":4536},694.24,695.35,681.27,{"symbol":3964,"time":698,"open":4538,"high":4539,"low":4540,"close":4541},696.39,697.14,689.18,691.96,{"symbol":3964,"time":704,"open":4543,"high":4544,"low":4545,"close":4546},694.95,696.54,691.66,692.12,{"symbol":3964,"time":709,"open":4548,"high":4549,"low":4550,"close":4551},689.42,695.87,688.34,693.95,{"symbol":3964,"time":714,"open":4553,"high":4554,"low":4555,"close":4556},681.46,692.31,680.85,690.62,{"symbol":3964,"time":720,"open":4558,"high":4559,"low":4560,"close":4561},680.94,683.69,675.79,677.62,{"symbol":3964,"time":726,"open":4563,"high":4564,"low":4565,"close":4566},690.35,691.45,681.76,686.19,{"symbol":3964,"time":731,"open":4568,"high":4569,"low":4570,"close":4571},696.21,696.96,684.03,689.53,{"symbol":3964,"time":737,"open":4573,"high":4574,"low":4548,"close":4575},689.58,696.93,695.41,{"symbol":3964,"time":741,"open":4577,"high":4578,"low":4579,"close":4580},691.79,694.21,687.12,691.97,{"symbol":3964,"time":746,"open":4538,"high":4582,"low":4583,"close":4584},697.06,684.83,694.04,{"symbol":3964,"time":752,"open":4586,"high":4587,"low":4588,"close":4589},697.05,697.84,693.94,695.42,{"symbol":3964,"time":758,"open":4591,"high":4592,"low":4593,"close":4594},694.18,696.53,693.57,695.49,{"symbol":3964,"time":764,"open":4596,"high":4597,"low":4598,"close":4599},690.49,694.13,689.92,692.73,{"symbol":3964,"time":770,"open":4601,"high":4602,"low":4603,"close":4604},688.15,690.96,687.16,689.23,{"symbol":3964,"time":776,"open":4606,"high":4607,"low":4608,"close":4609},689.85,691.13,686.92,688.98,{"symbol":3964,"time":781,"open":4611,"high":4612,"low":4613,"close":4614},679.65,688.74,678.13,685.4,{"symbol":3964,"time":787,"open":4616,"high":4617,"low":4618,"close":4444},681.49,684.77,676.57,{"symbol":3964,"time":793,"open":4620,"high":4621,"low":4496,"close":4545},693.66,694.25,{"symbol":3964,"time":798,"open":4623,"high":4624,"low":4625,"close":4626},694.57,695.45,691.25,692.24,{"symbol":3964,"time":803,"open":4628,"high":4629,"low":4630,"close":4631},691,691.72,686.04,690.36,{"symbol":3964,"time":809,"open":4594,"high":4633,"low":4634,"close":4635},696.09,691.35,693.77,{"symbol":3964,"time":815,"open":4637,"high":4633,"low":4638,"close":4639},690.68,690.63,695.16,{"symbol":3964,"time":821,"open":4638,"high":4641,"low":4540,"close":4642},695.31,694.07,{"symbol":3964,"time":826,"open":4644,"high":4556,"low":4645,"close":4646},688.82,687.49,689.51,{"symbol":3964,"time":832,"open":4648,"high":4649,"low":4650,"close":4573},692.19,693.96,689.32,{"symbol":3964,"time":838,"open":4652,"high":4653,"low":4654,"close":4655},687.93,692.32,687.78,691.81,{"symbol":3964,"time":844,"open":4657,"high":4512,"low":4482,"close":4658},686.54,687.72,{"symbol":3964,"time":850,"open":4660,"high":4661,"low":4662,"close":4663},685.71,686.87,679.82,683.17,{"symbol":3964,"time":856,"open":4665,"high":4666,"low":4667,"close":4668},687.14,687.36,681.71,681.92,{"symbol":3964,"time":861,"open":4670,"high":4671,"low":4672,"close":4673},687.45,688.56,686.58,687.01,{"symbol":3964,"time":867,"open":4675,"high":4676,"low":4677,"close":4678},687.54,689.2,686.07,687.85,{"symbol":3964,"time":873,"open":4680,"high":4545,"low":4681,"close":4682},690.64,689.27,690.31,{"symbol":3964,"time":879,"open":4684,"high":4685,"low":4686,"close":4687},687.95,690.83,687.8,690.38,{"symbol":3964,"time":884,"open":4689,"high":4690,"low":4691,"close":4692},683.92,688.2,683.87,687.96,{"symbol":3964,"time":890,"open":4694,"high":4695,"low":4696,"close":4583},683.94,685.36,680.59,{"symbol":3964,"time":895,"open":4698,"high":4699,"low":4700,"close":4696},676.59,681.09,676.47,{"symbol":3964,"time":901,"open":4702,"high":4703,"low":4704,"close":4700},677.6,680.74,674.9,{"symbol":3964,"time":907,"open":4706,"high":4707,"low":4708,"close":4709},679.89,680.44,671.2,671.4,{"symbol":3964,"time":913,"open":4711,"high":4712,"low":4713,"close":4714},679.23,681.08,674.98,678.87,{"symbol":3964,"time":919,"open":4716,"high":4717,"low":4718,"close":4719},685.74,685.76,679.25,680.73,{"symbol":3964,"time":924,"open":4721,"high":4722,"low":4723,"close":4565},688.17,688.88,679.17,{"symbol":3964,"time":930,"open":4725,"high":4726,"low":4727,"close":4728},685.14,689.25,682.17,689.17,{"symbol":3964,"time":936,"open":4730,"high":4731,"low":4467,"close":4732},682.56,688.97,687.57,{"symbol":3964,"time":940,"open":4734,"high":4735,"low":4736,"close":4737},683.15,685.39,682.59,683.04,{"symbol":3964,"time":945,"open":4739,"high":4740,"low":4741,"close":4742},686.59,686.64,681.57,683.63,{"symbol":3964,"time":951,"open":4744,"high":4745,"low":4746,"close":4747},685.47,688.39,684.58,685.69,{"symbol":3964,"time":956,"open":4749,"high":4750,"low":4751,"close":4752},685.3,685.37,681.34,684.39,{"symbol":3964,"time":962,"open":4754,"high":4755,"low":4756,"close":4757},680.57,684.91,679.69,683.89,{"symbol":3964,"time":967,"open":4668,"high":4759,"low":4760,"close":4761},683.82,679.33,681.53,{"symbol":3964,"time":972,"open":4763,"high":4764,"low":4765,"close":4766},678.81,682.99,678.74,680.27,{"symbol":3964,"time":978,"open":4768,"high":4769,"low":4770,"close":4771},680.86,683.67,680.5,683.39,{"symbol":3964,"time":983,"open":4773,"high":4774,"low":4775,"close":4776},677.63,681.7,676.72,679.68,{"symbol":3964,"time":988,"open":4778,"high":4779,"low":4780,"close":4781},668.63,676.21,664.48,675.02,{"symbol":3964,"time":994,"open":4783,"high":4784,"low":4785,"close":4786},662.69,670.06,661.59,668.73,{"symbol":3964,"time":999,"open":4788,"high":4789,"low":4790,"close":4791},655.05,664.55,650.85,659.03,{"symbol":3964,"time":1005,"open":4793,"high":4794,"low":4795,"close":4796},672.91,675.56,651.89,652.53,{"symbol":3964,"time":1011,"open":4798,"high":4799,"low":4800,"close":4801},660.78,667.34,658.75,662.63,{"symbol":3964,"time":1017,"open":4803,"high":4804,"low":4359,"close":4805},662.1,665.12,660.08,{"symbol":3964,"time":1023,"open":4426,"high":4807,"low":4808,"close":4809},673.71,662.17,665.67,{"symbol":3964,"time":1029,"open":4811,"high":4812,"low":4813,"close":4814},665.38,675.66,663.27,671.93,{"symbol":3964,"time":1035,"open":4770,"high":4768,"low":4816,"close":4817},670.52,672.04,{"symbol":3964,"time":1040,"open":4819,"high":4820,"low":4821,"close":4822},684.79,684.96,680.95,683.38,{"symbol":3964,"time":1045,"open":4824,"high":4825,"low":4826,"close":4827},679.95,683.57,678.73,683,{"symbol":3964,"time":1049,"open":4829,"high":4830,"low":4831,"close":4832},677.24,682.18,675.03,681.44,{"symbol":3964,"time":1055,"open":4834,"high":4835,"low":4836,"close":4837},667.91,671.08,661.21,670.97,{"symbol":3964,"time":1061,"open":4700,"high":4839,"low":4840,"close":4841},677.38,668.72,670.31,{"symbol":3964,"time":1067,"open":4713,"high":4768,"low":4843,"close":4444},674.17,{"symbol":3964,"time":1073,"open":4460,"high":4845,"low":4846,"close":4847},679.96,674.58,675.24,{"symbol":3964,"time":1079,"open":4849,"high":4850,"low":4851,"close":4852},685.67,685.8,679.94,683.34,{"symbol":3964,"time":1085,"open":4854,"high":4855,"low":4856,"close":4857},685.04,685.08,679.24,682.06,{"symbol":3964,"time":1091,"open":4859,"high":4860,"low":4861,"close":4861},683.9,685.94,679.83,{"symbol":3964,"time":1097,"open":4863,"high":4864,"low":4865,"close":4866},688.72,689.7,682.87,687.39,{"symbol":3964,"time":1103,"open":4868,"high":4869,"low":4583,"close":4870},687.05,688.91,687.06,{"symbol":3964,"time":1107,"open":4872,"high":4873,"low":4874,"close":4875},682.73,685.54,682.12,685.24,{"symbol":3964,"time":1113,"open":4877,"high":4878,"low":4879,"close":4880},676.46,678.47,675.65,677.25,{"symbol":3964,"time":1118,"open":4882,"high":4883,"low":4884,"close":4885},668.12,672.71,667.8,671.76,{"symbol":3964,"time":1123,"open":4887,"high":4887,"low":4888,"close":4884},672,663.3,{"symbol":3964,"time":1129,"open":4890,"high":4891,"low":4892,"close":4893},671.44,672.99,669.98,671.29,{"symbol":3964,"time":1135,"open":4895,"high":4896,"low":4897,"close":4898},667.32,672.21,667.27,671.3,{"symbol":3964,"time":1139,"open":4900,"high":4901,"low":4902,"close":4903},659.5,665.76,658.14,664.39,{"symbol":3964,"time":1145,"open":4905,"high":4906,"low":4907,"close":4908},666.82,668.71,657.11,660.64,{"symbol":3964,"time":1151,"open":4905,"high":4910,"low":4362,"close":4911},670.23,665.17,{"symbol":3964,"time":1157,"open":4913,"high":4914,"low":4915,"close":4916},657.17,665.83,653.17,662.23,{"symbol":3964,"time":1162,"open":4918,"high":4919,"low":4920,"close":4921},660.65,665.13,659.77,663.04,{"symbol":3964,"time":1168,"open":4923,"high":4924,"low":4925,"close":4926},672.13,673.95,652.84,653.02,{"symbol":3964,"time":1174,"open":4928,"high":4929,"low":4930,"close":4439},673.53,673.94,669.21,{"symbol":3964,"time":1179,"open":4932,"high":4933,"low":4934,"close":4935},670.25,673.21,669.42,673.11,{"symbol":3964,"time":1185,"open":4937,"high":4891,"low":4938,"close":4939},672.54,667.67,669.12,{"symbol":3964,"time":1189,"open":4941,"high":4942,"low":4943,"close":4944},671.62,672.51,669.46,671.61,{"symbol":3964,"time":1195,"open":4946,"high":4947,"low":4948,"close":4930},669.99,672.68,668.16,{"symbol":3964,"time":1200,"open":4950,"high":4951,"low":4952,"close":4953},670.45,670.57,666.78,669.22,{"symbol":3964,"time":1204,"open":4955,"high":4956,"low":4957,"close":4958},663.17,669.37,663.06,668.45,{"symbol":3964,"time":1208,"open":4960,"high":4961,"low":4962,"close":4963},662.93,666.65,661.61,666.18,{"symbol":3964,"time":1213,"open":4965,"high":4966,"low":4967,"close":4968},664.36,665.28,661.86,663.68,{"symbol":3964,"time":1219,"open":4970,"high":4971,"low":4972,"close":4973},659.51,662.37,657.88,661.82,{"symbol":3964,"time":1225,"open":4975,"high":4976,"low":4977,"close":4978},657.94,659.41,654.41,658.05,{"symbol":3964,"time":1230,"open":4980,"high":4981,"low":4982,"close":4983},664.51,664.61,659.67,661.1,{"symbol":3964,"time":1236,"open":4985,"high":4799,"low":4986,"close":4987},666.72,661.98,663.21,{"symbol":3964,"time":1242,"open":4989,"high":4990,"low":4808,"close":4991},662.2,667.29,666.84,{"symbol":3964,"time":1248,"open":4993,"high":4789,"low":4994,"close":4995},662.33,660.37,663.7,{"symbol":3964,"time":1254,"open":4997,"high":4998,"low":4999,"close":5000},661.89,664.89,660.27,662.26,{"symbol":3964,"time":1260,"open":5002,"high":5003,"low":5004,"close":5005},660.01,661.72,654.3,659.18,{"symbol":3964,"time":1264,"open":5007,"high":5008,"low":5009,"close":5010},661.47,661.78,659.21,660,{"symbol":3964,"time":1270,"open":5012,"high":5013,"low":5014,"close":5015},659.64,661.04,659.34,660.91,{"symbol":3964,"time":1275,"open":5017,"high":5018,"low":5019,"close":5020},657.6,659.11,656.9,657.41,{"symbol":3964,"time":1280,"open":5022,"high":5023,"low":5024,"close":5025},654.18,658.33,653.59,657.63,{"symbol":3964,"time":1286,"open":5027,"high":5028,"low":5029,"close":5030},653.62,654.55,650.63,652.21,{"symbol":3964,"time":1290,"open":5032,"high":5033,"low":5034,"close":5035},648.97,650.86,647.22,650.33,{"symbol":3964,"time":1296,"open":5037,"high":5038,"low":5039,"close":5040},648.62,649.84,647.23,648.83,{"symbol":3964,"time":1301,"open":5042,"high":5030,"low":5043,"close":5044},651.48,643.33,647.24,{"symbol":3964,"time":1306,"open":5046,"high":5047,"low":5048,"close":5049},644.42,649.15,643.51,649.12,{"symbol":3964,"time":1312,"open":5051,"high":5052,"low":5053,"close":5054},642.67,644.21,640.46,643.74,{"symbol":3964,"time":1318,"open":5056,"high":5057,"low":5058,"close":5059},637.5,640.49,634.92,640.27,{"symbol":3964,"time":1324,"open":5061,"high":5062,"low":5063,"close":5064},647.47,647.84,643.14,645.05,{"symbol":3964,"time":1330,"open":5044,"high":5066,"low":5067,"close":5068},649.48,645.34,648.92,{"symbol":3964,"time":1335,"open":5070,"high":5071,"low":5046,"close":5072},644.57,647.37,646.63,{"symbol":3964,"time":1341,"open":5074,"high":5075,"low":5076,"close":5077},642.2,645.51,641.57,645.16,{"symbol":3964,"time":1346,"open":5079,"high":5080,"low":5081,"close":5082},644.04,645.29,642.35,642.47,{"symbol":3964,"time":1352,"open":5084,"high":5085,"low":5086,"close":5087},637.76,646.5,637.25,645.31,{"symbol":3964,"time":1358,"open":5089,"high":5090,"low":5091,"close":5092},636.28,637.97,633.81,635.55,{"symbol":3964,"time":1364,"open":5094,"high":5095,"low":5096,"close":5097},639.4,639.66,632.95,638.11,{"symbol":3964,"time":1370,"open":5099,"high":5100,"low":5101,"close":5102},643.12,644.11,638.48,639.81,{"symbol":3964,"time":1375,"open":5104,"high":5105,"low":5106,"close":5107},642.86,644,642.18,643.3,{"symbol":3964,"time":1380,"open":5109,"high":5110,"low":5111,"close":5112},645.99,646.09,642.52,643.44,{"symbol":3964,"time":1386,"open":5114,"high":5115,"low":5116,"close":5117},642.79,645.62,642.34,644.95,{"symbol":3964,"time":1392,"open":5119,"high":5120,"low":5121,"close":5122},644.91,646.19,642.68,644.89,{"symbol":3964,"time":1398,"open":5124,"high":5125,"low":5126,"close":5127},638.29,642.85,636.79,642.69,{"symbol":3964,"time":1404,"open":5129,"high":5130,"low":5131,"close":5132},637.46,638.95,634.66,635.92,{"symbol":3964,"time":1408,"open":5134,"high":5135,"low":5136,"close":5137},634.06,637.65,633.74,637.18,{"symbol":3964,"time":1414,"open":5139,"high":5140,"low":5141,"close":5142},636.24,636.98,629.11,632.25,{"symbol":3964,"time":1420,"open":5144,"high":5145,"low":5146,"close":5147},629.05,633.44,628.13,632.78,{"symbol":3964,"time":1426,"open":5149,"high":5150,"low":5151,"close":5152},631.79,632.61,627.04,627.97,{"symbol":3964,"time":1432,"open":5154,"high":5155,"low":5156,"close":5157},625.67,631.22,625.58,631.17,{"symbol":3964,"time":1437,"open":5159,"high":5160,"low":5161,"close":5162},626.3,626.34,619.29,621.72,{"symbol":3964,"time":1442,"open":5164,"high":5165,"low":5166,"close":5167},639.46,639.85,630.77,632.08,{"symbol":3964,"time":1448,"open":5132,"high":5169,"low":5170,"close":5171},637.68,631.54,634.46,{"symbol":3964,"time":1454,"open":5173,"high":5174,"low":5175,"close":5176},638.35,638.67,634.34,635.26,{"symbol":3964,"time":1460,"open":5178,"high":5179,"low":5180,"close":5181},637.48,638.04,635.54,636.94,{"symbol":3964,"time":1466,"open":5183,"high":5184,"low":5185,"close":5186},635.09,637.58,634.84,637.1,{"symbol":3964,"time":1471,"open":5188,"high":5189,"low":5190,"close":5191},634.6,636.15,633.99,634.42,{"symbol":3964,"time":1475,"open":5193,"high":5194,"low":5195,"close":5194},631.55,634.21,629.73,{"symbol":3964,"time":1480,"open":5197,"high":5195,"low":5198,"close":5199},629.1,626.19,628.86,{"symbol":3964,"time":1486,"open":5201,"high":5170,"low":5202,"close":5201},628.77,628.34,{"symbol":3964,"time":1492,"open":5204,"high":5205,"low":5206,"close":5207},629.3,629.47,626.46,627.58,{"symbol":3964,"time":1497,"open":5209,"high":5210,"low":5211,"close":5212},624.4,628.4,624.18,628.04,{"symbol":3964,"time":1502,"open":5214,"high":5215,"low":5216,"close":5217},623.74,624.73,618.05,624.22,{"symbol":3964,"time":1508,"open":5219,"high":5220,"low":5221,"close":5222},627.52,627.86,622.06,622.14,{"symbol":3964,"time":1514,"open":5224,"high":5225,"low":5226,"close":5227},623.16,625.16,621.8,624.81,{"symbol":3964,"time":1518,"open":5229,"high":5230,"low":5231,"close":5232},622.74,624.86,621.53,623.62,{"symbol":3964,"time":1524,"open":5234,"high":5235,"low":5236,"close":5237},624.2,626.87,623.01,625.82,{"symbol":3964,"time":1527,"open":5239,"high":5240,"low":5241,"close":5242},622.77,624.72,620.91,624.06,[5244,5249,5252,5255,5258,5261,5264,5267,5269,5271,5273,5275,5277,5279,5281,5282,5284,5286,5288,5290,5292,5293,5295,5297,5299,5301,5303,5305,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5325,5326,5328,5330,5331,5333,5335,5337,5339,5341,5343,5345,5347,5348,5350,5352,5354],{"time":56,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5248},"False","BEARISH","MACD","2026-07-24 00:00:00",{"time":62,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5251},"BULLISH","2026-07-23 00:00:00",{"time":91,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5253,"datetime":5254},"MA","2026-07-16 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5256,"datetime":5257},"RSI","2026-07-14 00:00:00",{"time":143,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5259,"datetime":5260},"BollingerBands","2026-07-02 00:00:00",{"time":167,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5262,"datetime":5263},"CCI","2026-06-26 00:00:00",{"time":221,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5266},"ADX","2026-06-12 00:00:00",{"time":248,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5268},"2026-06-05 00:00:00",{"time":392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5270},"2026-04-30 00:00:00",{"time":398,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5272},"2026-04-29 00:00:00",{"time":410,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5256,"datetime":5274},"2026-04-27 00:00:00",{"time":433,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5253,"datetime":5276},"2026-04-21 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5259,"datetime":5278},"2026-04-16 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5280},"2026-04-08 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5262,"datetime":5280},{"time":502,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5283},"2026-04-02 00:00:00",{"time":524,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5285},"2026-03-27 00:00:00",{"time":530,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5253,"datetime":5287},"2026-03-26 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5256,"datetime":5289},"2026-03-23 00:00:00",{"time":609,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5259,"datetime":5291},"2026-03-06 00:00:00",{"time":609,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5262,"datetime":5291},{"time":620,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5294},"2026-03-04 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5296},"2026-02-25 00:00:00",{"time":669,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5298},"2026-02-19 00:00:00",{"time":709,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5300},"2026-02-09 00:00:00",{"time":793,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5302},"2026-01-16 00:00:00",{"time":803,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5304},"2026-01-14 00:00:00",{"time":803,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5304},{"time":815,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5307},"2026-01-12 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5309},"2026-01-09 00:00:00",{"time":856,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5311},"2025-12-31 00:00:00",{"time":919,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5313},"2025-12-15 00:00:00",{"time":983,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5262,"datetime":5315},"2025-11-26 00:00:00",{"time":988,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5317},"2025-11-25 00:00:00",{"time":1029,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5262,"datetime":5319},"2025-11-14 00:00:00",{"time":1035,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5321},"2025-11-13 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5259,"datetime":5323},"2025-11-10 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5262,"datetime":5323},{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5323},{"time":1061,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5327},"2025-11-06 00:00:00",{"time":1073,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5259,"datetime":5329},"2025-11-04 00:00:00",{"time":1073,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5262,"datetime":5329},{"time":1113,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5332},"2025-10-24 00:00:00",{"time":1168,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5334},"2025-10-10 00:00:00",{"time":1208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5336},"2025-09-30 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5338},"2025-09-29 00:00:00",{"time":1225,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5340},"2025-09-25 00:00:00",{"time":1254,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5342},"2025-09-18 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5344},"2025-09-03 00:00:00",{"time":1341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5262,"datetime":5346},"2025-08-26 00:00:00",{"time":1341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5346},{"time":1404,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5262,"datetime":5349},"2025-08-11 00:00:00",{"time":1420,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5351},"2025-08-06 00:00:00",{"time":1426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5265,"datetime":5353},"2025-08-05 00:00:00",{"time":1432,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5265,"datetime":5355},"2025-08-04 00:00:00",[],[5358,5377,5397,5412,5425,5441,5465,5478,5492,5513,5528,5540,5551,5562,5572,5594,5604],{"symbol":5,"accessionnumber":5359,"filingdate":138,"sec_url":5360,"tags":5361,"headline":5365,"summary":5366,"sector":5367,"industry":5368,"date_processed":5369,"impact_score":5370,"exhibits":5371,"isLocked":5376},"0000088941-26-000022","https://www.sec.gov/Archives/edgar/data/88941/000008894126000022/0000088941-26-000022-index.htm",{"events":5362},[5363,5364],"Credit Facility Entered","Contract Termination","Semtech Corporation Enters into New $360 Million Credit Agreement","On July 6, 2026, Semtech Corporation entered into a new Credit Agreement consisting of a $360 million revolving credit facility and an incremental term loan facility, which will be used for working capital needs and general corporate purposes. This new agreement replaces the previously existing Credit Agreement, which was terminated and paid in full. The new Credit Agreement includes financial covenants and customary events of default.","Manufacturing","Semiconductors & Related Devices","2026-07-06 21:02:55","MEDIUM",[5372],{"exhibit_number":5373,"htm_reference":5374,"full_url":5375},"EX-10.1","exhibit101creditagreement.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894126000022/exhibit101creditagreement.htm",false,{"symbol":5,"accessionnumber":5378,"filingdate":244,"sec_url":5379,"tags":5380,"headline":5385,"summary":5386,"sector":5367,"industry":5368,"date_processed":5387,"impact_score":5388,"exhibits":5389,"isLocked":5376},"0000088941-26-000019","https://www.sec.gov/Archives/edgar/data/88941/000008894126000019/0000088941-26-000019-index.htm",{"events":5381},[5382,5383,5384],"Executive Employment Agreement","Key Executive Appointment","Equity Plan Approved","Semtech Corporation Amends Executive Severance Plan and Approves 2017 Plan Amendment","On June 2, 2026, Semtech Corporation's Board of Directors approved an amendment and restatement of the Executive Severance Plan to provide severance benefits for certain terminations of employment outside a Change in Control. Additionally, at the 2026 Annual Meeting of Stockholders held on June 4, 2026, stockholders approved an amendment and restatement of the Semtech Corporation 2017 Long-Term Equity Incentive Plan, increasing the aggregate number of shares available for award grants by 4,300,000 shares. The meeting also saw the election of nine directors, ratification of the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, and an advisory vote on executive compensation.","2026-06-08 20:06:44","HIGH",[5390,5393],{"exhibit_number":5373,"htm_reference":5391,"full_url":5392},"exh101semtechcorporationex.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894126000019/exh101semtechcorporationex.htm",{"exhibit_number":5394,"htm_reference":5395,"full_url":5396},"EX-10.2","exh102semtech2017long-term.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894126000019/exh102semtech2017long-term.htm",{"symbol":5,"accessionnumber":5398,"filingdate":294,"sec_url":5399,"tags":5400,"headline":5404,"summary":5405,"sector":5367,"industry":5368,"date_processed":5406,"impact_score":5370,"exhibits":5407,"isLocked":5376},"0000088941-26-000009","https://www.sec.gov/Archives/edgar/data/88941/000008894126000009/0000088941-26-000009-index.htm",{"events":5401},[5402,5403],"Earnings Beat","General Statement","Semtech Reports Record Q1 FY2027 Financial Results","Semtech Corporation announced its first quarter fiscal year 2027 results, reporting record net sales of $291.0 million, a 6% sequential and 16% year-over-year increase. The company achieved a GAAP gross margin of 52.0% and a non-GAAP adjusted gross margin of 53.0%. GAAP operating margin was 8.9% with a non-GAAP adjusted operating margin of 20.4%. GAAP diluted earnings per share (EPS) was $0.27, up 23% year-over-year, and non-GAAP adjusted diluted EPS was $0.51, up 34% year-over-year. The company also provided an outlook for the second quarter of fiscal year 2027.","2026-05-26 20:08:44",[5408],{"exhibit_number":5409,"htm_reference":5410,"full_url":5411},"EX-99.1","smtc-04262026x8k991.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894126000009/smtc-04262026x8k991.htm",{"symbol":5,"accessionnumber":5413,"filingdate":574,"sec_url":5414,"tags":5415,"headline":5418,"summary":5419,"sector":5367,"industry":5368,"date_processed":5420,"impact_score":5370,"exhibits":5421,"isLocked":5376},"0000088941-26-000003","https://www.sec.gov/Archives/edgar/data/88941/000008894126000003/0000088941-26-000003-index.htm",{"events":5416},[5402,5403,5417],"Financial Instrument Agreement","Semtech Reports Record Fiscal Year 2026 Results with Strong Growth","Semtech Corporation announced its financial results for the fourth quarter and fiscal year 2026, reporting record net sales of $1.05 billion, a 15% increase year-over-year. The company achieved a GAAP gross margin of 51.6% and a Non-GAAP adjusted gross margin of 52.8%. GAAP operating income was $32.6 million, while Non-GAAP adjusted operating income was $201.1 million. The company also provided guidance for the first quarter of fiscal year 2027, expecting net sales between $283.0 million and $288.0 million.","2026-03-16 20:07:41",[5422],{"exhibit_number":5409,"htm_reference":5423,"full_url":5424},"smtc-01252026x8k991.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894126000003/smtc-01252026x8k991.htm",{"symbol":5,"accessionnumber":5426,"filingdate":994,"sec_url":5427,"tags":5428,"headline":5434,"summary":5435,"sector":5367,"industry":5368,"date_processed":5436,"impact_score":5370,"exhibits":5437,"isLocked":5376},"0000088941-25-000163","https://www.sec.gov/Archives/edgar/data/88941/000008894125000163/0000088941-25-000163-index.htm",{"2.02":5429,"7.01":5430,"9.01":5432},[5402,5403],[5431],"Regulation FD Disclosure",[5433],"Exhibits Furnished","Semtech Reports Q3 FY2026 Financial Results and Outlook","Semtech Corporation announced its financial results for the third quarter of fiscal year 2026, reporting record net sales of $267.0 million, up 13% year-over-year. The company achieved a GAAP gross margin of 51.9% and a GAAP operating margin of 11.6%. Semtech also disclosed forward-looking statements regarding its future performance and financial results, as well as provided a detailed reconciliation of GAAP to non-GAAP financial results in Exhibit 99.1.","2025-11-24 21:07:43",[5438],{"exhibit_number":5409,"htm_reference":5439,"full_url":5440},"smtc-10262025x8k991.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894125000163/smtc-10262025x8k991.htm",{"symbol":5,"accessionnumber":5442,"filingdate":1168,"sec_url":5443,"tags":5444,"headline":5451,"summary":5452,"sector":5367,"industry":5368,"date_processed":5453,"impact_score":5370,"exhibits":5454,"isLocked":5376},"0001193125-25-237190","https://www.sec.gov/Archives/edgar/data/88941/000119312525237190/0001193125-25-237190-index.htm",{"1.01":5445,"2.03":5447,"3.02":5449},[5446,5417],"New Major Contract",[5448],"New Debt Issued",[5450],"Unregistered Stock Issuance","Semtech Announces $350M Convertible Notes Offering and Exchange of Existing Notes","On October 7, 2025, Semtech Corporation announced the pricing of $350 million aggregate principal amount of 0% Convertible Senior Notes due 2030, issued under an Indenture dated October 10, 2025. The offering included an option for Initial Purchasers to acquire an additional $52.5 million aggregate principal amount of Notes, bringing the total to $402.5 million. The Notes will mature on October 15, 2030, are convertible under certain conditions, and are senior unsecured obligations of the Company. Semtech also conducted capped call transactions with financial institutions to mitigate dilution from potential conversions. Additionally, Semtech announced the exchange of its existing 2027 and 2028 Notes for cash and shares of common stock, with closings expected on or about October 14, 2025.","2025-10-10 21:05:56",[5455,5459,5462],{"exhibit_number":5456,"htm_reference":5457,"full_url":5458},"EX-4.1","d98782dex41.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312525237190/d98782dex41.htm",{"exhibit_number":5373,"htm_reference":5460,"full_url":5461},"d98782dex101.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312525237190/d98782dex101.htm",{"exhibit_number":5409,"htm_reference":5463,"full_url":5464},"d98782dex991.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312525237190/d98782dex991.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1189,"sec_url":5467,"tags":5468,"headline":5471,"summary":5472,"sector":5367,"industry":5368,"date_processed":5473,"impact_score":5370,"exhibits":5474,"isLocked":5376},"0001193125-25-231984","https://www.sec.gov/Archives/edgar/data/88941/000119312525231984/0001193125-25-231984-index.htm",{"8.01":5469},[5470],"Convertible Notes Offering","Semtech Corporation Announces Proposed Private Offering of Convertible Senior Notes","On October 6, 2025, Semtech Corporation announced its intent to offer $350 million in aggregate principal amount of 0% convertible senior notes due 2030 in a private placement to qualified institutional buyers under Rule 144A. The company also intends to grant the initial purchasers an option to purchase up to an additional $52.5 million in aggregate principal amount of notes. Semtech plans to use the net proceeds from the offering to exchange certain existing convertible senior notes and to repay a portion of its term loans under senior credit facilities.","2025-10-06 20:43:56",[5475],{"exhibit_number":5409,"htm_reference":5476,"full_url":5477},"d80216dex991.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312525231984/d80216dex991.htm",{"symbol":5,"accessionnumber":5479,"filingdate":1346,"sec_url":5480,"tags":5481,"headline":5485,"summary":5486,"sector":5367,"industry":5368,"date_processed":5487,"impact_score":5370,"exhibits":5488,"isLocked":5376},"0000088941-25-000158","https://www.sec.gov/Archives/edgar/data/88941/000008894125000158/0000088941-25-000158-index.htm",{"2.02":5482,"7.01":5483,"9.01":5484},[5402],[5431],[5433],"Semtech Reports Strong Q2 FY 2026 Results with 20% Year-Over-Year Sales Growth","Semtech Corporation announced its financial results for the second quarter of fiscal year 2026, reporting record net sales of $257.6 million, a 20% increase from the prior year. The company saw a GAAP gross margin of 52.1% and a Non-GAAP adjusted gross margin of 53.2%. Despite a GAAP operating loss of $16.2 million, the Non-GAAP adjusted operating income stood at $48.6 million. Semtech also issued a press release with forward-looking statements and hosted a conference call to discuss the results.","2025-08-25 20:07:53",[5489],{"exhibit_number":5409,"htm_reference":5490,"full_url":5491},"smtc-07272025x8k991.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894125000158/smtc-07272025x8k991.htm",{"symbol":5,"accessionnumber":5493,"filingdate":1641,"sec_url":5494,"tags":5495,"headline":5502,"summary":5503,"sector":5367,"industry":5368,"date_processed":5504,"impact_score":5370,"exhibits":5505,"isLocked":5376},"0000088941-25-000135","https://www.sec.gov/Archives/edgar/data/88941/000008894125000135/0000088941-25-000135-index.htm",{"5.02":5496,"5.03":5498,"5.07":5500},[5497],"No viable tag",[5499],"Bylaw Amendment",[5501],"Director Elections Results","Semtech Corporation Updates Corporate Governance and Stockholder Plans","Semtech Corporation amended its bylaws and approved updates to its Long-Term Equity Incentive Plan at its 2025 Annual Meeting of Stockholders. The amended bylaws align with Delaware law, revise stockholder nomination and proposal requirements, and allow for reduced procedural requirements during emergencies. The updated incentive plan increases the number of available shares for awards by 2,100,000.","2025-08-22 15:38:10",[5506,5510],{"exhibit_number":5507,"htm_reference":5508,"full_url":5509},"EX-3.1","exh31semtech-amendedandres.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894125000135/exh31semtech-amendedandres.htm",{"exhibit_number":5373,"htm_reference":5511,"full_url":5512},"exh101semtech2017long-term.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894125000135/exh101semtech2017long-term.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1693,"sec_url":5515,"tags":5516,"headline":5521,"summary":5522,"sector":5367,"industry":5368,"date_processed":5523,"impact_score":5388,"exhibits":5524,"isLocked":5376},"0000088941-25-000098","https://www.sec.gov/Archives/edgar/data/88941/000008894125000098/0000088941-25-000098-index.htm",{"2.02":5517,"7.01":5519,"9.01":5520},[5402,5518],"Raised Guidance",[5431],[5497],"Semtech Reports Strong First Quarter FY26 Results and Outlook","Semtech Corporation reported strong financial results for the first quarter of fiscal year 2026, with net sales of $251.1 million, representing a 22% year-over-year growth. The company achieved a GAAP gross margin of 52.3% and a non-GAAP adjusted gross margin of 53.5%. GAAP operating margin was 14.3% with a non-GAAP adjusted operating margin of 19.0%. Adjusted EBITDA margin improved to 22.1% from 16.1% a year ago. GAAP diluted earnings per share (EPS) was $0.22 compared to a loss of $0.36 in the prior year, while non-GAAP adjusted diluted EPS was $0.38 compared to $0.06. The company also provided an outlook for the second quarter of fiscal year 2026 with net sales expected between $251 million and $256 million.","2025-08-22 18:08:59",[5525],{"exhibit_number":5409,"htm_reference":5526,"full_url":5527},"smtc-04272025x8k991.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894125000098/smtc-04272025x8k991.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1806,"sec_url":5530,"tags":5531,"headline":5536,"summary":5537,"sector":5367,"industry":5368,"date_processed":5538,"impact_score":5370,"exhibits":5539,"isLocked":5376},"0000088941-25-000095","https://www.sec.gov/Archives/edgar/data/88941/000008894125000095/0000088941-25-000095-index.htm",{"1.01":5532,"2.03":5533,"7.01":5534,"9.01":5535},[5417],[5363],[5431],[5497],"Semtech Corporation Announces Upsize of Revolving Credit Facility","On April 24, 2025, Semtech Corporation announced the successful execution of the Fourth Amendment to its Third Amended and Restated Credit Agreement, which increased the total borrowing capacity under the revolving credit facility by $117.5 million, bringing the total facility size to $455.0 million. No financial covenants or material terms were modified as part of this amendment. The increase partially replaces borrowing capacity that matured on November 7, 2024. The revolving credit facility remains undrawn except for previously outstanding letters of credit totaling $2.9 million issued under the facility. Additionally, the company repaid $10 million in principal on its Term Loan Facility using cash flow from operations, which was unrelated to the Fourth Amendment.","2025-08-23 13:36:01",[],{"symbol":5,"accessionnumber":5541,"filingdate":1979,"sec_url":5542,"tags":5543,"headline":5547,"summary":5548,"sector":5367,"industry":5368,"date_processed":5549,"impact_score":5388,"exhibits":5550,"isLocked":5376},"0000088941-25-000062","https://www.sec.gov/Archives/edgar/data/88941/000008894125000062/0000088941-25-000062-index.htm",{"2.02":5544,"7.01":5545,"9.01":5546},[5402,5518],[5431],[5497],"Semtech Announces Fourth Quarter and Fiscal Year 2025 Financial Results","On March 13, 2025, Semtech Corporation announced its financial results for the fourth quarter and fiscal year 2025, ending January 26, 2025. The company reported net sales of $251.0 million for Q4, up 6% sequentially, and $909.3 million for the full fiscal year, up 5% from fiscal year 2024. GAAP gross margin increased by 90 basis points sequentially to 52.0% in Q4, while non-GAAP adjusted gross margin rose by 80 basis points sequentially to 53.2%. GAAP operating margin improved by 100 basis points sequentially to 8.5% in Q4, and non-GAAP adjusted operating margin increased by 160 basis points sequentially to 19.9%. For the full fiscal year, GAAP operating margin was 5.5%, and non-GAAP adjusted operating margin was 16.4%. GAAP diluted earnings per share (EPS) was $0.43 in Q4, and non-GAAP adjusted diluted EPS was $0.40. For the full fiscal year, GAAP diluted loss per share was $(2.26), and non-GAAP adjusted diluted EPS was $0.88. The company also announced forward-looking statements regarding its future performance and financial results, including an outlook for the first quarter of fiscal year 2026.","2025-08-23 20:20:01",[],{"symbol":5,"accessionnumber":5552,"filingdate":2044,"sec_url":5553,"tags":5554,"headline":5558,"summary":5559,"sector":5367,"industry":5368,"date_processed":5560,"impact_score":5388,"exhibits":5561,"isLocked":5376},"0000088941-25-000028","https://www.sec.gov/Archives/edgar/data/88941/000008894125000028/0000088941-25-000028-index.htm",{"5.02":5555},[5556,5557],"Key Executive Departure","Severance Agreement","Semtech Announces Departure of Senior Vice President of Global Sales and Marketing","On February 20, 2025, Semtech Corporation announced the departure of Mark P. Russell, its Senior Vice President, Global Sales and Marketing, effective March 6, 2025. As part of the Separation Agreement, Mr. Russell will receive a lump sum cash severance payment of $175,000, COBRA premium reimbursements, and a cash bonus for fiscal year 2025. This event is classified under Item 5.02 of the 8-K filing.","2025-11-11 23:18:54",[],{"symbol":5,"accessionnumber":5563,"filingdate":2095,"sec_url":5564,"tags":5565,"headline":5567,"summary":5568,"sector":5367,"industry":5368,"date_processed":5569,"impact_score":5570,"exhibits":5571,"isLocked":5376},"0000088941-25-000025","https://www.sec.gov/Archives/edgar/data/88941/000008894125000025/0000088941-25-000025-index.htm",{"7.01":5566},[5431],"Semtech Corporation Provides Fiscal Year 2026 Sales Outlook for CopperEdge Products","Semtech Corporation disclosed via Regulation FD that net sales from its CopperEdge products for fiscal year 2026 are expected to be lower than previously anticipated due to rack architecture changes, with no expected ramp-up over the course of the fiscal year. The revised estimates are based on feedback from a server rack customer and discussions with end users of the server rack platform.","2025-11-14 00:01:31","LOW",[],{"symbol":5,"accessionnumber":5573,"filingdate":2298,"sec_url":5574,"tags":5575,"headline":5579,"summary":5580,"sector":5367,"industry":5368,"date_processed":5581,"impact_score":5370,"exhibits":5582,"isLocked":5376},"0001193125-24-273394","https://www.sec.gov/Archives/edgar/data/88941/000119312524273394/0001193125-24-273394-index.htm",{"8.01":5576,"9.01":5578},[5577],"Share Repurchase Program Announced",[5433],"Semtech Announces Pricing of $575 Million Public Offering of Common Stock","On December 5, 2024, Semtech Corporation announced the pricing of an underwritten public offering of 9,126,985 shares of its common stock at $63.00 per share, with an option to purchase up to an additional 1,369,047 shares. The gross proceeds are expected to be approximately $575 million, with net proceeds after expenses intended for debt repayment under the Third Amended and Restated Credit Agreement. The offering is pursuant to the Company's automatically effective registration statement on Form S-3 and is managed by Morgan Stanley and UBS Investment Bank.","2025-11-25 23:48:41",[5583,5587,5591],{"exhibit_number":5584,"htm_reference":5585,"full_url":5586},"EX-1.1","d881247dex11.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312524273394/d881247dex11.htm",{"exhibit_number":5588,"htm_reference":5589,"full_url":5590},"EX-5.1","d881247dex51.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312524273394/d881247dex51.htm",{"exhibit_number":5409,"htm_reference":5592,"full_url":5593},"d881247dex991.htm","https://www.sec.gov/Archives/edgar/data/88941/000119312524273394/d881247dex991.htm",{"symbol":5,"accessionnumber":5595,"filingdate":2332,"sec_url":5596,"tags":5597,"headline":5600,"summary":5601,"sector":5367,"industry":5368,"date_processed":5602,"impact_score":5370,"exhibits":5603,"isLocked":5376},"0000088941-24-000129","https://www.sec.gov/Archives/edgar/data/88941/000008894124000129/0000088941-24-000129-index.htm",{"5.02":5598},[5599],"Board Member Departure","Immediate Resignation of Board Member from Semtech Corporation","On November 26, 2024, Rockell N. Hankin, a member of the board of directors of Semtech Corporation, notified the Board of his decision to resign from the Board effective immediately. The resignation was not due to any disagreement with the Company or the Board.","2025-11-26 23:56:06",[],{"symbol":5,"accessionnumber":5605,"filingdate":2341,"sec_url":5606,"tags":5607,"headline":5611,"summary":5612,"sector":5367,"industry":5368,"date_processed":5613,"impact_score":5370,"exhibits":5614,"isLocked":5376},"0000088941-24-000126","https://www.sec.gov/Archives/edgar/data/88941/000008894124000126/0000088941-24-000126-index.htm",{"2.02":5608,"7.01":5609,"9.01":5610},[5402],[5431],[5433],"Semtech Reports Strong Q3 2025 Financial Results","Semtech Corporation reported its financial results for the third quarter of fiscal year 2025 on November 25, 2024. The company achieved net sales of $236.8 million, a 10% sequential increase. Key highlights include a GAAP gross margin of 51.1%, up 210 basis points sequentially, and a GAAP operating margin of 7.5%, up 390 basis points sequentially. Semtech also provided an outlook for the fourth quarter of fiscal year 2025, projecting net sales between $250.0 million and anticipating an adjusted EBITDA margin of 22.8%.","2025-11-27 23:18:01",[5615],{"exhibit_number":5409,"htm_reference":5616,"full_url":5617},"smtc-10272024x8k991.htm","https://www.sec.gov/Archives/edgar/data/88941/000008894124000126/smtc-10272024x8k991.htm",null,1785643166941]