[{"data":1,"prerenderedAt":6018},["ShallowReactive",2],{"company-overview-SWKS":3},{"company_profile":4,"ohlc":24,"spy":3806,"trading_signals":5082,"company_actions":5212,"filings_8k":5585,"report_history":6017,"insider_summary":6017,"filings_summary":6017,"financials_summary":6017,"institutional_summary":6017,"seo_links":6017},{"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},"SWKS","Skyworks Solutions Inc.","NASDAQ","XNGS","Technology","Semiconductors",10100,"https://www.skyworksinc.com","Skyworks Solutions Inc. is a technology company that specializes in designing and manufacturing high-performance semiconductor solutions. Its primary function is to provide integrated circuits used in wireless communications. Skyworks Solutions plays a critical role in enabling connectivity across a multitude of devices and technologies, impacting industries such as mobile, automotive, home automation, and smart technology. The company is renowned for its radio frequency and analog semiconductors, which are essential components in modern telecommunications, including the infrastructure for 5G networks and Internet of Things (IoT) applications. Skyworks Solutions is significant in the market due to its broad portfolio of products that facilitate enhanced wireless networking capabilities, contributing to the seamless integration of advanced technology into everyday life.","Common Stock","Mr. Philip Gordon Brace","5260 California Avenue","Irvine",92617,"CA","United States","949 231 3000","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,83,89,94,100,106,112,118,123,128,134,140,145,151,157,163,169,175,181,186,192,197,203,209,214,220,225,231,237,243,249,255,261,267,273,279,284,290,296,302,308,314,319,325,331,337,343,349,354,360,365,371,377,383,389,395,401,407,413,419,425,430,436,441,447,453,459,465,471,477,483,489,495,500,504,510,516,521,527,533,538,542,548,554,560,565,570,575,580,585,591,597,602,607,613,617,623,629,633,639,644,649,654,660,665,671,675,681,687,693,699,705,711,716,722,727,733,739,744,750,755,760,766,772,777,783,789,794,800,806,812,816,821,826,831,835,839,845,848,852,857,863,867,871,875,879,883,885,889,894,899,905,909,913,917,922,925,930,934,939,944,949,953,959,962,966,971,975,980,982,987,992,997,1001,1006,1011,1017,1023,1027,1030,1033,1039,1044,1049,1053,1058,1063,1066,1071,1074,1078,1082,1086,1092,1096,1100,1106,1112,1117,1121,1127,1130,1133,1137,1141,1145,1150,1154,1159,1165,1171,1175,1179,1185,1190,1196,1201,1206,1210,1215,1220,1225,1229,1235,1240,1245,1251,1256,1260,1265,1269,1275,1280,1286,1292,1297,1302,1308,1314,1318,1324,1330,1336,1340,1345,1350,1356,1360,1365,1370,1374,1377,1382,1388,1392,1396,1401,1406,1411,1417,1423,1428,1433,1436,1440,1445,1449,1454,1460,1465,1468,1473,1476,1480,1483,1488,1493,1498,1502,1507,1512,1518,1524,1528,1534,1539,1544,1549,1554,1558,1562,1566,1570,1575,1580,1584,1590,1595,1600,1603,1607,1610,1615,1619,1622,1626,1631,1634,1638,1642,1648,1652,1656,1660,1666,1668,1671,1676,1681,1684,1688,1691,1696,1700,1704,1709,1712,1714,1719,1721,1725,1731,1734,1740,1745,1750,1753,1758,1764,1770,1774,1778,1781,1786,1789,1794,1799,1804,1806,1809,1814,1819,1823,1829,1835,1841,1847,1852,1858,1862,1867,1873,1879,1884,1889,1893,1898,1902,1907,1911,1915,1920,1924,1929,1932,1936,1940,1945,1948,1952,1956,1961,1966,1969,1973,1978,1981,1984,1986,1990,1993,1997,2001,2006,2009,2013,2017,2022,2028,2034,2038,2043,2048,2054,2060,2065,2071,2077,2082,2088,2093,2098,2103,2109,2115,2120,2126,2132,2138,2143,2149,2155,2160,2164,2170,2176,2181,2185,2190,2196,2201,2205,2208,2213,2219,2222,2227,2232,2238,2244,2250,2255,2259,2265,2268,2273,2279,2285,2291,2297,2303,2308,2314,2320,2326,2331,2335,2340,2346,2351,2357,2363,2369,2374,2380,2386,2391,2397,2403,2409,2415,2420,2426,2432,2438,2444,2450,2456,2462,2467,2472,2476,2481,2487,2493,2499,2504,2510,2516,2522,2527,2533,2539,2545,2550,2555,2561,2565,2570,2576,2582,2588,2594,2600,2606,2612,2617,2623,2628,2634,2640,2646,2652,2658,2664,2670,2676,2681,2687,2692,2698,2703,2709,2714,2720,2725,2731,2737,2743,2749,2755,2761,2766,2772,2778,2784,2790,2796,2802,2807,2813,2819,2825,2830,2836,2842,2848,2853,2858,2864,2869,2874,2879,2883,2887,2891,2897,2902,2908,2914,2919,2925,2929,2935,2939,2943,2948,2954,2958,2962,2966,2971,2977,2983,2989,2995,3001,3006,3011,3016,3021,3025,3029,3035,3040,3046,3050,3054,3059,3065,3070,3075,3080,3086,3090,3094,3099,3105,3110,3114,3120,3126,3131,3137,3143,3147,3153,3159,3164,3168,3173,3178,3184,3190,3196,3200,3205,3209,3213,3218,3224,3229,3235,3240,3245,3251,3256,3261,3266,3270,3275,3280,3285,3290,3296,3301,3304,3310,3315,3319,3323,3328,3334,3338,3343,3346,3351,3355,3360,3365,3370,3375,3378,3381,3384,3387,3392,3397,3403,3408,3414,3419,3424,3429,3435,3438,3443,3446,3450,3455,3461,3465,3470,3476,3482,3486,3492,3497,3503,3508,3514,3520,3526,3532,3538,3542,3546,3551,3557,3563,3569,3575,3581,3585,3590,3594,3599,3603,3607,3612,3616,3621,3626,3630,3636,3639,3645,3650,3655,3661,3664,3670,3673,3679,3683,3688,3691,3696,3702,3707,3709,3713,3718,3721,3726,3730,3735,3739,3744,3748,3752,3758,3763,3766,3770,3775,3780,3786,3791,3794,3798,3802],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",92,92.05,87.48,88.76,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",86.76,91.46,84.44,91.32,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-09-16",89.38,85.22,85.59,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",80.54,90.31,79.43,90,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",86.06,86.73,79.04,79.26,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",84.27,92.3,83.95,88.35,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",76.11,85.89,74.79,84.03,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",75.27,76.66,74.18,76.54,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",75,75.85,73.5,75.38,{"symbol":5,"time":79,"open":80,"high":81,"low":80,"close":82},"2026-09-04",71.09,74.8,74.02,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",71.15,72.65,70.27,71.5,{"symbol":5,"time":90,"open":91,"high":92,"low":91,"close":93},"2026-09-02",66.39,73.26,71.67,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",66,67.84,64.65,67.41,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",66.43,67.7,64.86,67.01,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",67.35,67.68,64.47,65.79,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",67,68.11,66.03,67.36,{"symbol":5,"time":119,"open":120,"high":121,"low":98,"close":122},"2026-08-26",65.75,66.67,66.62,{"symbol":5,"time":124,"open":125,"high":125,"low":126,"close":127},"2026-08-25",66.97,63.06,65.7,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",66.61,67.22,65.46,66.86,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",67.92,68.58,66.18,67.14,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":142},"2026-08-20",67.94,70,67.37,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",67.74,70.23,67.51,68.48,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",66.77,68.03,64.8,67.43,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",69.41,70.33,67.61,67.73,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",70.4,70.41,67.67,69.62,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",69.14,70.32,69.01,69.76,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",68.61,69.93,67.23,69.68,{"symbol":5,"time":182,"open":183,"high":184,"low":103,"close":185},"2026-08-11",69,70.3,68.33,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",70.62,70.75,68.67,68.79,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":188},"2026-08-07",67.46,70.66,67.13,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",66.33,68,66.12,66.84,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-05",66.56,67.8,65.38,66.99,{"symbol":5,"time":210,"open":211,"high":179,"low":212,"close":213},"2026-08-04",62.11,61.69,66.79,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",60.9,61.63,59.92,61.29,{"symbol":5,"time":221,"open":222,"high":222,"low":223,"close":224},"2026-07-31",63.34,60.42,62.28,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",61.32,62.54,59.86,62.48,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",58.59,64.08,57.5,61.19,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",63.85,65.52,62.63,64.68,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",60.29,63.7,60.24,63.44,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",60.23,61.41,59.95,60.21,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",62.4,62.9,59.73,60.47,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",62.43,63.89,62.25,63.16,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",61.68,63.43,61.15,62.95,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",60.02,60.4,58.98,59.8,{"symbol":5,"time":280,"open":281,"high":282,"low":281,"close":283},"2026-07-17",56.71,59.58,59.35,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",56.66,57.73,55.55,57.63,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",57.2,57.98,55.43,57.51,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",59.25,59.82,56.46,56.58,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",59.85,60.49,57.82,58.24,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",59.26,61.31,59.17,60.38,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":253},"2026-07-09",60.11,61.24,58.78,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",59.28,59.52,57.21,58.49,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",60.37,61.65,59.19,59.76,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",63,64.46,61.72,61.91,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",66.25,67.81,62,62.56,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",67.17,68.57,65.47,65.93,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":206},"2026-06-30",67.25,69.4,67.02,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",68.5,68.56,65.09,67.71,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":200},"2026-06-26",68.02,69.12,66.64,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",73.25,74.58,68.47,69.94,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",73.54,73.63,69.31,71.4,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",72.88,75.1,71.98,73.44,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",72.9,79.2,71.82,76.18,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",71.41,72.77,68.49,72.45,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",72.26,72.89,69.27,69.38,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",75.29,75.88,71.2,71.42,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",75.78,76.72,73.6,76.26,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",72.35,74.19,71.27,73.97,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",71.1,73.16,70.21,72.73,{"symbol":5,"time":426,"open":427,"high":428,"low":148,"close":429},"2026-06-10",72.56,73.69,70.29,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",75.91,77.29,69.37,73.56,{"symbol":5,"time":437,"open":438,"high":439,"low":70,"close":440},"2026-06-08",75.34,78.89,75.37,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",78,78.37,72.8,73.57,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",79.11,81.87,78.8,79.93,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",79,82.41,77.36,80.66,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",77.19,80.63,75.84,79.12,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",77.8,77.81,74.16,75.49,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",82.43,83.71,77.61,77.85,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",78.65,82.08,77.9,81.41,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",84.08,85.18,78.15,78.68,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",82.7,84.79,80,83.42,{"symbol":5,"time":496,"open":497,"high":498,"low":497,"close":499},"2026-05-22",73.59,82.46,82.42,{"symbol":5,"time":501,"open":502,"high":503,"low":85,"close":373},"2026-05-21",74,74.32,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",70.5,74.45,70.31,74.35,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",69.99,72.36,69.21,70.35,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":515},"2026-05-18",69.58,71.04,68.26,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",65.71,69.89,65.66,68.53,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",68.59,68.63,66.36,67.06,{"symbol":5,"time":534,"open":103,"high":535,"low":536,"close":537},"2026-05-13",68.75,66.7,68.14,{"symbol":5,"time":539,"open":540,"high":370,"low":98,"close":541},"2026-05-12",69.51,66.31,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-11",66.71,70.17,66.46,70.13,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",67.09,67.44,65.4,66.78,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",65.16,67.55,64.56,65.04,{"symbol":5,"time":561,"open":562,"high":562,"low":563,"close":564},"2026-05-06",68.04,61.54,64.97,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":427},"2026-05-05",68.94,72.81,68.71,{"symbol":5,"time":571,"open":572,"high":178,"low":573,"close":574},"2026-05-04",68.9,68.25,68.85,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":352},"2026-05-01",69.46,69.9,67.28,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":545},"2026-04-30",63.02,70.45,62.93,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",61.88,63.4,61.3,62.66,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-28",61.43,62.35,60.76,60.98,{"symbol":5,"time":598,"open":246,"high":599,"low":600,"close":601},"2026-04-27",64,60.95,62.12,{"symbol":5,"time":603,"open":604,"high":239,"low":605,"close":606},"2026-04-24",62.83,61.81,63.65,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-23",62.2,62.29,60.58,61.55,{"symbol":5,"time":614,"open":615,"high":211,"low":589,"close":616},"2026-04-22",61.59,61.77,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",59.91,61.04,59.69,59.94,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",57.46,59.61,57.4,59.46,{"symbol":5,"time":630,"open":631,"high":251,"low":295,"close":632},"2026-04-17",59.13,58.99,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-16",58.17,59,57.75,58.7,{"symbol":5,"time":640,"open":641,"high":642,"low":281,"close":643},"2026-04-15",57.18,57.99,57.93,{"symbol":5,"time":645,"open":646,"high":235,"low":647,"close":648},"2026-04-14",56.5,56.05,57.28,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":646},"2026-04-13",56.15,56.56,55.37,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-10",57.04,57.33,56.12,56.36,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":652},"2026-04-09",56.25,56.96,55.95,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-08",56.26,56.64,55.35,56.54,{"symbol":5,"time":672,"open":664,"high":664,"low":673,"close":674},"2026-04-07",53.98,55.06,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-06",55.49,56.2,55.11,55.97,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-02",52.99,55.34,52.32,55.19,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-01",53.59,54.39,52.9,53.22,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-31",53.25,53.79,52.11,53.55,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-30",53.87,54.1,51.93,52.5,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-27",56.11,56.42,53.26,53.65,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":286},"2026-03-26",55.6,57.6,55.58,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-25",55.85,56.8,55.5,56.19,{"symbol":5,"time":723,"open":724,"high":725,"low":724,"close":726},"2026-03-24",54.02,56.65,55.36,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-23",55.32,55.54,54.2,54.49,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-20",54.12,55.08,53.57,54.44,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":735},"2026-03-19",52.78,54.61,52.43,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-18",53.49,54.29,53.3,53.58,{"symbol":5,"time":751,"open":752,"high":713,"low":753,"close":754},"2026-03-17",55.03,53.4,53.71,{"symbol":5,"time":756,"open":757,"high":757,"low":758,"close":759},"2026-03-16",56.02,54.51,54.54,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-13",55.42,56.44,54.48,54.74,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-12",54.92,56.41,54.6,55.2,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":669},"2026-03-11",55.64,56.88,54.8,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-10",55.15,55.91,53.41,54.93,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-09",53.93,55.45,52.17,55.28,{"symbol":5,"time":790,"open":294,"high":791,"low":792,"close":793},"2026-03-06",56.01,54.5,54.81,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-05",55.98,57.3,55.81,56.48,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-04",58.29,58.74,56.24,56.28,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-03",57.43,58.62,56.86,58.15,{"symbol":5,"time":813,"open":637,"high":814,"low":657,"close":815},"2026-03-02",59.54,58.93,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":282},"2026-02-27",58.72,59.64,57.38,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":626},"2026-02-26",59.97,60.77,58.61,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":299},"2026-02-25",60.1,60.6,59.22,{"symbol":5,"time":832,"open":321,"high":833,"low":321,"close":834},"2026-02-24",61.46,59.9,{"symbol":5,"time":836,"open":218,"high":837,"low":324,"close":838},"2026-02-23",60.39,59.78,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-20",58.96,60.67,58.14,60.05,{"symbol":5,"time":846,"open":605,"high":265,"low":847,"close":830},"2026-02-19",59.04,{"symbol":5,"time":849,"open":257,"high":850,"low":851,"close":341},"2026-02-18",62.85,61.51,{"symbol":5,"time":853,"open":854,"high":855,"low":600,"close":856},"2026-02-17",61.67,62.82,62.16,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-13",60.59,62.22,60.2,62.1,{"symbol":5,"time":864,"open":606,"high":234,"low":865,"close":866},"2026-02-12",60.32,60.73,{"symbol":5,"time":868,"open":855,"high":869,"low":342,"close":870},"2026-02-11",64.22,63.68,{"symbol":5,"time":872,"open":269,"high":873,"low":317,"close":874},"2026-02-10",63.59,62.31,{"symbol":5,"time":876,"open":341,"high":877,"low":878,"close":612},"2026-02-09",62.7,61.38,{"symbol":5,"time":880,"open":881,"high":877,"low":882,"close":862},"2026-02-06",61.1,60.92,{"symbol":5,"time":884,"open":637,"high":328,"low":637,"close":882},"2026-02-05",{"symbol":5,"time":886,"open":887,"high":888,"low":646,"close":636},"2026-02-04",58.71,60,{"symbol":5,"time":890,"open":891,"high":892,"low":742,"close":893},"2026-02-03",56.83,56.92,55.93,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":891},"2026-02-02",55.51,57,55.26,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-30",55.22,55.79,54.67,55.76,{"symbol":5,"time":906,"open":898,"high":907,"low":908,"close":902},"2026-01-29",55.83,54.28,{"symbol":5,"time":910,"open":911,"high":912,"low":724,"close":788},"2026-01-28",54.88,58.35,{"symbol":5,"time":914,"open":619,"high":915,"low":916,"close":844},"2026-01-27",60.89,59.36,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":330},"2026-01-26",58.67,60.09,58.26,{"symbol":5,"time":923,"open":924,"high":259,"low":843,"close":841},"2026-01-23",59.32,{"symbol":5,"time":926,"open":631,"high":927,"low":928,"close":929},"2026-01-22",61.8,58.85,59.67,{"symbol":5,"time":931,"open":932,"high":847,"low":637,"close":933},"2026-01-21",57.87,58.55,{"symbol":5,"time":935,"open":323,"high":936,"low":937,"close":938},"2026-01-20",58.28,56.52,57.41,{"symbol":5,"time":940,"open":941,"high":942,"low":637,"close":943},"2026-01-16",58.89,59.39,57.77,{"symbol":5,"time":945,"open":828,"high":946,"low":947,"close":948},"2026-01-15",60.18,58,58.46,{"symbol":5,"time":950,"open":802,"high":951,"low":952,"close":229},"2026-01-14",59.89,58.1,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-13",59.15,59.4,58.18,58.5,{"symbol":5,"time":960,"open":329,"high":961,"low":293,"close":928},"2026-01-12",59.55,{"symbol":5,"time":963,"open":964,"high":269,"low":823,"close":965},"2026-01-09",61.07,60.17,{"symbol":5,"time":967,"open":968,"high":969,"low":952,"close":970},"2026-01-08",58.91,61.95,60.66,{"symbol":5,"time":972,"open":973,"high":974,"low":811,"close":299},"2026-01-07",65.68,65.98,{"symbol":5,"time":976,"open":977,"high":167,"low":978,"close":979},"2026-01-06",65.48,65.44,66.27,{"symbol":5,"time":981,"open":104,"high":531,"low":558,"close":556},"2026-01-05",{"symbol":5,"time":983,"open":984,"high":559,"low":985,"close":986},"2026-01-02",64.17,63.39,64.4,{"symbol":5,"time":988,"open":989,"high":334,"low":990,"close":991},"2025-12-31",64.28,63.38,63.41,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":334},"2025-12-30",64.09,64.52,63.91,{"symbol":5,"time":998,"open":599,"high":334,"low":999,"close":1000},"2025-12-29",63.67,64.02,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":984,"close":1005},"2025-12-26",64.79,64.84,64.21,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1005,"close":1010},"2025-12-24",64.44,65.11,64.51,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-23",65.06,65.25,64.29,64.48,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-12-22",65.37,65.8,64.87,65.24,{"symbol":5,"time":1024,"open":1025,"high":240,"low":1026,"close":242},"2025-12-19",64.49,64.15,{"symbol":5,"time":1028,"open":1029,"high":1029,"low":1008,"close":1025},"2025-12-18",66.34,{"symbol":5,"time":1031,"open":96,"high":553,"low":1016,"close":1032},"2025-12-17",65,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-16",66.49,66.93,65.05,66.02,{"symbol":5,"time":1040,"open":1041,"high":115,"low":1042,"close":1043},"2025-12-15",67.63,66.16,66.37,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":125},"2025-12-12",68.22,68.81,66.6,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":550,"close":573},"2025-12-11",68.32,68.52,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1047},"2025-12-10",68.19,69.6,67.72,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":562,"close":1062},"2025-12-09",68.8,69.45,68.54,{"symbol":5,"time":1064,"open":1065,"high":508,"low":177,"close":514},"2025-12-08",69.39,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":369,"close":1070},"2025-12-05",68.95,70.1,69.32,{"symbol":5,"time":1072,"open":1070,"high":1073,"low":346,"close":173},"2025-12-04",69.77,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":537,"close":434},"2025-12-03",68.42,70.26,{"symbol":5,"time":1079,"open":1080,"high":526,"low":978,"close":1081},"2025-12-02",66.23,68.24,{"symbol":5,"time":1083,"open":1084,"high":205,"low":1009,"close":1085},"2025-12-01",65.45,65.83,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-11-28",65.33,66.01,64.85,65.95,{"symbol":5,"time":1093,"open":1094,"high":531,"low":1094,"close":1095},"2025-11-26",63.6,65.34,{"symbol":5,"time":1097,"open":582,"high":1098,"low":224,"close":1099},"2025-11-25",63.83,63.51,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-24",63.2,63.79,62.24,63.05,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-11-21",60.84,63.32,60.41,62.61,{"symbol":5,"time":1113,"open":1114,"high":999,"low":1115,"close":1116},"2025-11-20",63.28,60.06,60.5,{"symbol":5,"time":1118,"open":1119,"high":248,"low":328,"close":1120},"2025-11-19",62.55,62.59,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-11-18",62.06,63.31,61.71,62.32,{"symbol":5,"time":1128,"open":96,"high":1129,"low":1104,"close":266},"2025-11-17",66.32,{"symbol":5,"time":1131,"open":1132,"high":362,"low":102,"close":1048},"2025-11-14",67.24,{"symbol":5,"time":1134,"open":159,"high":508,"low":1135,"close":1136},"2025-11-13",67.82,68.17,{"symbol":5,"time":1138,"open":168,"high":1139,"low":1140,"close":577},"2025-11-12",70.03,68.83,{"symbol":5,"time":1142,"open":577,"high":1143,"low":1144,"close":574},"2025-11-11",70.48,68.45,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1055,"close":1149},"2025-11-10",70.69,70.74,69.1,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":557,"close":518},"2025-11-07",69.49,69.69,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1077,"close":1158},"2025-11-06",73.58,74.21,70.64,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-05",73.87,75.65,71.39,73.46,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-04",74.99,75.75,71.66,71.99,{"symbol":5,"time":1172,"open":1173,"high":443,"low":1174,"close":71},"2025-11-03",77.57,76.08,{"symbol":5,"time":1176,"open":52,"high":493,"low":1177,"close":1178},"2025-10-31",76.8,77.72,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-30",78.74,81.12,78.49,79.16,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1181},"2025-10-29",83.14,84.53,78.59,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-28",85.66,90.9,80.14,80.26,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":463},"2025-10-27",74.67,76.01,74.5,{"symbol":5,"time":1202,"open":1203,"high":1203,"low":1204,"close":1205},"2025-10-24",76.51,73.96,74.04,{"symbol":5,"time":1207,"open":1208,"high":412,"low":1209,"close":409},"2025-10-23",73.51,73.33,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":418},"2025-10-22",75.4,76.49,73.06,{"symbol":5,"time":1216,"open":1217,"high":69,"low":1218,"close":1219},"2025-10-21",75.71,75.41,76.4,{"symbol":5,"time":1221,"open":502,"high":1222,"low":1223,"close":1224},"2025-10-20",76.85,72.78,76.14,{"symbol":5,"time":1226,"open":446,"high":1162,"low":1227,"close":1228},"2025-10-17",73.02,75.32,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-16",74.73,74.83,73.3,74.47,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":427,"close":1239},"2025-10-15",73.91,74.38,74.22,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":392},"2025-10-14",71.33,73.64,71.25,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-10-13",71.48,73.68,70.53,73.37,{"symbol":5,"time":1252,"open":502,"high":1253,"low":1254,"close":1255},"2025-10-10",74.12,68.98,69.16,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":379,"close":1243},"2025-10-09",75.93,76.03,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":469,"close":1264},"2025-10-08",74.55,76.22,76.1,{"symbol":5,"time":1266,"open":1267,"high":443,"low":469,"close":1268},"2025-10-07",77.63,74.34,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-06",77.4,77.66,75.04,76.91,{"symbol":5,"time":1276,"open":1277,"high":487,"low":1278,"close":1279},"2025-10-03",77.21,76.86,77.1,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-02",77.08,78.26,76.63,77.37,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-01",76.95,77.6,75.62,76.34,{"symbol":5,"time":1293,"open":1294,"high":1272,"low":1295,"close":1296},"2025-09-30",76.93,76.28,76.98,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1294},"2025-09-29",80.11,80.31,76.5,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-09-26",79.38,79.88,78.83,79.51,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-09-25",79.87,79.97,78.47,79.36,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":44,"close":458},"2025-09-24",80.88,81.92,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-09-23",83.23,83.52,80.41,81.26,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-09-22",79.65,83.47,79.55,82.97,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-09-19",77.94,80.3,75.73,78.95,{"symbol":5,"time":1337,"open":463,"high":1338,"low":77,"close":1339},"2025-09-18",77.47,77.03,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1214,"close":1344},"2025-09-17",74.33,75.42,74.49,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1239},"2025-09-16",73.48,74.6,73.22,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-15",74.4,75.54,72.48,72.87,{"symbol":5,"time":1357,"open":1352,"high":1348,"low":1358,"close":1359},"2025-09-12",73.01,74.46,{"symbol":5,"time":1361,"open":1239,"high":1362,"low":1363,"close":1364},"2025-09-11",74.81,72.98,74.68,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":411},"2025-09-10",75.06,75.08,72.09,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":368,"close":1367},"2025-09-09",75.63,76.74,{"symbol":5,"time":1375,"open":68,"high":1376,"low":446,"close":1372},"2025-09-08",75.68,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":368,"close":1381},"2025-09-05",74.88,76.38,75.2,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-04",73.03,74.71,72.19,74.64,{"symbol":5,"time":1389,"open":92,"high":1390,"low":1391,"close":435},"2025-09-03",73.72,72.63,{"symbol":5,"time":1393,"open":1363,"high":1237,"low":1394,"close":1395},"2025-09-02",71.56,73.07,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1234,"close":1400},"2025-08-29",74.65,75.61,74.94,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":380},"2025-08-28",76.17,76.53,74.85,{"symbol":5,"time":1407,"open":470,"high":1408,"low":1409,"close":1410},"2025-08-27",76.35,75.13,76.2,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-26",76,77.06,75.64,75.67,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-08-25",77.14,77.39,76.45,76.76,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":433},"2025-08-22",75.12,78.13,74.86,{"symbol":5,"time":1429,"open":1200,"high":1430,"low":1431,"close":1432},"2025-08-21",75.18,74.17,74.52,{"symbol":5,"time":1434,"open":1362,"high":403,"low":1435,"close":1425},"2025-08-20",73.86,{"symbol":5,"time":1437,"open":1262,"high":1438,"low":1200,"close":1439},"2025-08-19",76.02,74.93,{"symbol":5,"time":1441,"open":1359,"high":1442,"low":1443,"close":1444},"2025-08-18",75.17,74.08,74.26,{"symbol":5,"time":1446,"open":1168,"high":1447,"low":1448,"close":1432},"2025-08-15",75.86,73.83,{"symbol":5,"time":1450,"open":1451,"high":1415,"low":1452,"close":1453},"2025-08-14",72.42,72.33,75.36,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-13",71.8,73.79,71.38,73.65,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":160,"close":1464},"2025-08-12",71.47,72.54,71.69,{"symbol":5,"time":1466,"open":406,"high":1467,"low":166,"close":1249},"2025-08-11",72.23,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1046,"close":1472},"2025-08-08",68.66,71.19,71.08,{"symbol":5,"time":1474,"open":520,"high":400,"low":108,"close":1475},"2025-08-07",68.55,{"symbol":5,"time":1477,"open":171,"high":1478,"low":127,"close":1479},"2025-08-06",70.87,67.52,{"symbol":5,"time":1481,"open":1081,"high":346,"low":1482,"close":1041},"2025-08-05",67.03,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":142},"2025-08-04",67.97,68.27,67.59,{"symbol":5,"time":1489,"open":1490,"high":1055,"low":1491,"close":1492},"2025-08-01",67.77,66.13,67.69,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1062},"2025-07-31",70.43,70.99,68.23,{"symbol":5,"time":1499,"open":1500,"high":1204,"low":1501,"close":1242},"2025-07-30",73.84,70.79,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1158,"close":1506},"2025-07-29",71.84,72.11,71.94,{"symbol":5,"time":1508,"open":1386,"high":1509,"low":1510,"close":1511},"2025-07-28",72.32,71.11,71.32,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-25",72.21,72.47,71.21,71.53,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-24",72.44,73.34,71.64,72.34,{"symbol":5,"time":1525,"open":1233,"high":435,"low":1526,"close":1527},"2025-07-23",71.91,73.09,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-07-22",72.71,73.49,72.31,73.38,{"symbol":5,"time":1535,"open":1536,"high":469,"low":1537,"close":1538},"2025-07-21",72.93,72.66,72.72,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":392},"2025-07-18",72.5,73.1,72.02,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1511,"close":1548},"2025-07-17",72.37,72.97,72.2,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1355},"2025-07-16",72.68,73.2,71.87,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1536,"close":1547},"2025-07-15",75.66,75.82,{"symbol":5,"time":1559,"open":1560,"high":1560,"low":1459,"close":1561},"2025-07-14",74.98,74.43,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1425,"close":1343},"2025-07-11",76.81,77.41,{"symbol":5,"time":1567,"open":69,"high":487,"low":1568,"close":1569},"2025-07-10",76.52,77.7,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1267},"2025-07-09",77.76,78.75,76.82,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1332},"2025-07-08",76.94,79.21,76.58,{"symbol":5,"time":1581,"open":1582,"high":451,"low":1259,"close":1583},"2025-07-07",78.18,76.19,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-03",78.55,78.94,77.64,78.76,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1582},"2025-07-02",77.27,78.25,76.55,{"symbol":5,"time":1596,"open":1597,"high":1312,"low":1598,"close":1599},"2025-07-01",74.39,73.99,77.16,{"symbol":5,"time":1601,"open":1602,"high":1167,"low":1598,"close":1432},"2025-06-30",74.82,{"symbol":5,"time":1604,"open":1605,"high":1442,"low":1606,"close":81},"2025-06-27",74.84,73.89,{"symbol":5,"time":1608,"open":1432,"high":1427,"low":1609,"close":1398},"2025-06-26",73.9,{"symbol":5,"time":1611,"open":1612,"high":1234,"low":1613,"close":1614},"2025-06-25",73.92,73.4,74.27,{"symbol":5,"time":1616,"open":1358,"high":1352,"low":1617,"close":1618},"2025-06-24",72.92,73.42,{"symbol":5,"time":1620,"open":1509,"high":1536,"low":1621,"close":415},"2025-06-23",71.01,{"symbol":5,"time":1623,"open":1624,"high":1467,"low":189,"close":1625},"2025-06-20",72.03,72.13,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":417,"close":1630},"2025-06-18",71.55,72.67,71.62,{"symbol":5,"time":1632,"open":1633,"high":1515,"low":1516,"close":1517},"2025-06-17",71.26,{"symbol":5,"time":1635,"open":1514,"high":1636,"low":1637,"close":381},"2025-06-16",72.4,71.22,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":165,"close":1244},"2025-06-13",70.92,72.17,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-06-12",72.41,73,71.71,72.01,{"symbol":5,"time":1649,"open":1381,"high":1650,"low":513,"close":1651},"2025-06-11",75.28,72.82,{"symbol":5,"time":1653,"open":1654,"high":1290,"low":1208,"close":1655},"2025-06-10",73.75,74.95,{"symbol":5,"time":1657,"open":1658,"high":1606,"low":1514,"close":1659},"2025-06-09",72.38,73.17,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-06-06",71.7,72.51,71.37,71.59,{"symbol":5,"time":1667,"open":1247,"high":1624,"low":1077,"close":1501},"2025-06-05",{"symbol":5,"time":1669,"open":406,"high":1386,"low":1670,"close":405},"2025-06-04",71.05,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1485,"close":1675},"2025-06-03",68.6,71.13,71.03,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1068},"2025-06-02",68.77,69.36,68.15,{"symbol":5,"time":1682,"open":530,"high":540,"low":1479,"close":1683},"2025-05-30",69.03,{"symbol":5,"time":1685,"open":1148,"high":1148,"low":1686,"close":1687},"2025-05-29",68.91,69.5,{"symbol":5,"time":1689,"open":1690,"high":1690,"low":168,"close":1073},"2025-05-28",71.49,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1163},"2025-05-27",69.97,71.76,69.22,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1132,"close":1065},"2025-05-23",67.86,70.09,{"symbol":5,"time":1701,"open":1690,"high":1690,"low":1702,"close":1703},"2025-05-22",70.06,70.36,{"symbol":5,"time":1705,"open":1706,"high":373,"low":1707,"close":1708},"2025-05-21",72.58,70.98,71.35,{"symbol":5,"time":1710,"open":1551,"high":76,"low":1658,"close":1711},"2025-05-20",73.28,{"symbol":5,"time":1713,"open":1169,"high":1547,"low":1169,"close":1617},"2025-05-19",{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1694,"close":1718},"2025-05-16",72.28,73.41,73.32,{"symbol":5,"time":1720,"open":1630,"high":1509,"low":1143,"close":1716},"2025-05-15",{"symbol":5,"time":1722,"open":1538,"high":1227,"low":1723,"close":1724},"2025-05-14",71.73,72.24,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-05-13",72.86,74.07,72.49,72.6,{"symbol":5,"time":1732,"open":1663,"high":435,"low":88,"close":1733},"2025-05-12",73.04,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-05-09",68.18,69.24,67.45,68.21,{"symbol":5,"time":1741,"open":1742,"high":1679,"low":1743,"close":1744},"2025-05-08",66.92,64.93,67.29,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1019,"close":1749},"2025-05-07",66.28,67.39,66.88,{"symbol":5,"time":1751,"open":207,"high":125,"low":1752,"close":1089},"2025-05-06",64.74,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1491},"2025-05-05",65.54,66.68,65.12,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-05-02",66.05,66.9,65.43,66.06,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-05-01",64.75,65.94,64.11,65.23,{"symbol":5,"time":1771,"open":1772,"high":110,"low":1773,"close":989},"2025-04-30",61.06,60.74,{"symbol":5,"time":1775,"open":252,"high":1776,"low":236,"close":1777},"2025-04-29",62.53,61.6,{"symbol":5,"time":1779,"open":882,"high":263,"low":1780,"close":211},"2025-04-28",60.8,{"symbol":5,"time":1782,"open":1783,"high":856,"low":1784,"close":1785},"2025-04-25",61.02,60.3,61.52,{"symbol":5,"time":1787,"open":313,"high":341,"low":814,"close":1788},"2025-04-24",61.5,{"symbol":5,"time":1790,"open":1791,"high":842,"low":1792,"close":1793},"2025-04-23",59.83,58.42,58.66,{"symbol":5,"time":1795,"open":763,"high":1796,"low":1797,"close":1798},"2025-04-22",58.33,56,57.8,{"symbol":5,"time":1800,"open":903,"high":1801,"low":1802,"close":1803},"2025-04-21",56.95,54.56,56.78,{"symbol":5,"time":1805,"open":891,"high":897,"low":736,"close":796},"2025-04-17",{"symbol":5,"time":1807,"open":904,"high":775,"low":696,"close":1808},"2025-04-16",55.86,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":627},"2025-04-15",57.96,58.92,57.16,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":300,"close":1818},"2025-04-14",58.02,58.8,57.72,{"symbol":5,"time":1820,"open":753,"high":1821,"low":1822,"close":670},"2025-04-11",56.57,51.68,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-04-10",56.89,57.68,51.65,53.84,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-04-09",49.66,60.93,49.13,60.27,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-04-08",54.94,55.4,47.93,49.2,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-07",52.02,56.85,49.8,53.38,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":741},"2025-04-04",56.13,56.17,52.04,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-03",62.07,62.33,56.75,56.76,{"symbol":5,"time":1859,"open":1094,"high":1860,"low":1861,"close":155},"2025-04-02",65.57,63.58,{"symbol":5,"time":1863,"open":1864,"high":155,"low":1865,"close":1866},"2025-04-01",64.37,63.47,64.62,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-03-31",63.5,64.73,62.72,64.63,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-03-28",65.81,65.99,63.73,64.12,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1091,"close":1883},"2025-03-27",67.21,67.32,66.3,{"symbol":5,"time":1885,"open":1886,"high":356,"low":1887,"close":1888},"2025-03-26",68.12,66.94,67.6,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":562,"close":1046},"2025-03-25",68.7,68.97,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":573,"close":1897},"2025-03-24",68.89,69.44,69.02,{"symbol":5,"time":1899,"open":1900,"high":1144,"low":1901,"close":351},"2025-03-21",67.38,67.11,{"symbol":5,"time":1903,"open":171,"high":1904,"low":1905,"close":1906},"2025-03-20",69.72,68.36,68.39,{"symbol":5,"time":1908,"open":1909,"high":1471,"low":1153,"close":1910},"2025-03-19",70.61,70.05,{"symbol":5,"time":1912,"open":1913,"high":1511,"low":547,"close":1914},"2025-03-18",70.42,70.88,{"symbol":5,"time":1916,"open":577,"high":1917,"low":1918,"close":1919},"2025-03-17",71.51,69.42,70.58,{"symbol":5,"time":1921,"open":1055,"high":1922,"low":1923,"close":352},"2025-03-14",69.61,67.9,{"symbol":5,"time":1925,"open":161,"high":1926,"low":1927,"close":1928},"2025-03-13",69.06,66.53,67.19,{"symbol":5,"time":1930,"open":356,"high":1061,"low":103,"close":1931},"2025-03-12",67.85,{"symbol":5,"time":1933,"open":1553,"high":1934,"low":1935,"close":1497},"2025-03-11",72.06,66.81,{"symbol":5,"time":1937,"open":387,"high":1938,"low":421,"close":1939},"2025-03-10",73.78,72.05,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":200,"close":1944},"2025-03-07",68.01,72.91,72.61,{"symbol":5,"time":1946,"open":1947,"high":200,"low":1089,"close":1036},"2025-03-06",66.51,{"symbol":5,"time":1949,"open":1950,"high":97,"low":1951,"close":1748},"2025-03-05",66.21,66.04,{"symbol":5,"time":1953,"open":1954,"high":551,"low":1955,"close":1038},"2025-03-04",65.73,65.39,{"symbol":5,"time":1957,"open":1132,"high":1958,"low":1959,"close":1960},"2025-03-03",68.1,65.22,65.55,{"symbol":5,"time":1962,"open":1963,"high":208,"low":1964,"close":1965},"2025-02-28",65.59,64.59,66.66,{"symbol":5,"time":1967,"open":1887,"high":1744,"low":1968,"close":1878},"2025-02-27",64.07,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":116,"close":553},"2025-02-26",66.8,67.5,{"symbol":5,"time":1974,"open":1048,"high":1975,"low":1976,"close":1977},"2025-02-25",67.49,65.91,66.14,{"symbol":5,"time":1979,"open":1980,"high":1680,"low":1951,"close":1927},"2025-02-24",66.76,{"symbol":5,"time":1982,"open":117,"high":1135,"low":1983,"close":1881},"2025-02-21",66.44,{"symbol":5,"time":1985,"open":340,"high":115,"low":1761,"close":1882},"2025-02-20",{"symbol":5,"time":1987,"open":1935,"high":1988,"low":1756,"close":1989},"2025-02-19",67.98,67.62,{"symbol":5,"time":1991,"open":1883,"high":1487,"low":1992,"close":353},"2025-02-18",65.78,{"symbol":5,"time":1994,"open":1995,"high":1756,"low":1996,"close":348},"2025-02-14",66.41,65.87,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":1955,"close":138},"2025-02-13",66.19,66.63,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":1999},"2025-02-12",64.71,66.29,64.31,{"symbol":5,"time":2007,"open":1878,"high":1954,"low":2008,"close":1769},"2025-02-11",63.81,{"symbol":5,"time":2010,"open":1963,"high":199,"low":2011,"close":2012},"2025-02-10",64.54,64.64,{"symbol":5,"time":2014,"open":1091,"high":97,"low":2015,"close":2016},"2025-02-07",65.01,65.69,{"symbol":5,"time":2018,"open":1119,"high":2019,"low":2020,"close":2021},"2025-02-06",67.3,62.01,65.6,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-02-05",86.16,87.85,85.9,87.08,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-02-04",85.68,86.9,85.53,86.37,{"symbol":5,"time":2035,"open":2036,"high":2036,"low":2037,"close":40},"2025-02-03",87.21,84.49,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":30},"2025-01-31",89.59,90.74,87.66,{"symbol":5,"time":2044,"open":2045,"high":2045,"low":2046,"close":2047},"2025-01-30",90.65,89.09,89.4,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-01-29",88.37,90.77,87.49,90.16,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-01-28",90.15,90.46,88.48,89.81,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2040},"2025-01-27",91.93,93.33,89.16,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-01-24",92.31,92.87,90.76,91.2,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-01-23",91.35,93,91.12,92.52,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":27},"2025-01-22",93.81,94.61,91.74,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-01-21",94.22,95.46,93.61,93.96,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":28,"close":2092},"2025-01-17",92.62,94.44,93.64,{"symbol":5,"time":2094,"open":27,"high":2095,"low":2096,"close":2097},"2025-01-16",92.41,90.94,91.44,{"symbol":5,"time":2099,"open":2100,"high":2100,"low":2101,"close":2102},"2025-01-15",93.52,92.11,92.28,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-01-14",90.83,91.84,90.71,91.57,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-01-13",89.86,90.54,88.49,90.34,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2053,"close":2119},"2025-01-10",92.14,93.98,90.2,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-01-08",91.94,92.86,89.56,92.63,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-01-07",91.89,94.17,91.78,92.66,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-01-06",89.03,92.01,89.02,90.91,{"symbol":5,"time":2139,"open":2140,"high":2064,"low":2141,"close":2142},"2025-01-03",88.71,87.65,88.85,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-01-02",89.67,89.89,87.92,88.45,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2024-12-31",88.94,89.45,88.2,88.68,{"symbol":5,"time":2156,"open":2157,"high":2157,"low":2158,"close":2159},"2024-12-30",89.04,87.46,88.42,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":39,"close":2056},"2024-12-27",90.09,90.68,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2024-12-26",89.64,91.47,89.5,90.42,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2024-12-24",90.33,90.69,89.65,90.35,{"symbol":5,"time":2177,"open":2064,"high":2178,"low":2179,"close":2180},"2024-12-23",90.63,88.75,90.19,{"symbol":5,"time":2182,"open":2183,"high":2056,"low":2184,"close":2179},"2024-12-20",88.19,87.33,{"symbol":5,"time":2186,"open":2187,"high":2111,"low":2188,"close":2189},"2024-12-19",88.96,88.13,88.26,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2024-12-18",90.98,93.12,88.12,88.66,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2041},"2024-12-17",90.52,92.13,89.93,{"symbol":5,"time":2202,"open":2203,"high":2108,"low":2204,"close":2069},"2024-12-16",90.84,89.23,{"symbol":5,"time":2206,"open":45,"high":2207,"low":2195,"close":2192},"2024-12-13",91.43,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2166},"2024-12-12",88,89.76,87.75,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2024-12-11",88.23,89.92,87.93,89.41,{"symbol":5,"time":2220,"open":2216,"high":47,"low":2184,"close":2221},"2024-12-10",87.64,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2145},"2024-12-09",87.87,90.96,87.25,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2224},"2024-12-06",86.88,88.64,86.01,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2024-12-05",87.97,88.51,86.15,86.42,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2024-12-04",88.55,88.7,87.16,87.76,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-12-03",87.18,88.05,86.75,87.62,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2113},"2024-12-02",87.5,89.31,87.44,{"symbol":5,"time":2256,"open":2257,"high":2230,"low":2246,"close":2258},"2024-11-29",87.2,87.59,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2024-11-27",86.28,87.02,85.14,86.8,{"symbol":5,"time":2266,"open":2194,"high":2148,"low":2267,"close":2261},"2024-11-26",85.72,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2217},"2024-11-25",86.55,89.07,86.07,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-11-22",85,85.57,84.72,85.41,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-11-21",84.15,85.63,83.28,85.05,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2024-11-20",82.86,83.58,82.36,83.43,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-11-19",83.07,83.89,83.05,83.56,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2024-11-18",84.04,85.43,83.38,83.99,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2305,"close":2307},"2024-11-15",83.15,85.08,83.69,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-11-14",82.98,84.42,82.56,84,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-11-13",84.78,86.52,82.13,83.18,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-11-12",86.82,88.1,85.99,87.04,{"symbol":5,"time":2327,"open":30,"high":2328,"low":2329,"close":2330},"2024-11-11",88.92,86.85,87.98,{"symbol":5,"time":2332,"open":2053,"high":2333,"low":2334,"close":2064},"2024-11-08",90.28,88.16,{"symbol":5,"time":2336,"open":36,"high":2337,"low":2338,"close":2339},"2024-11-07",91.5,90.39,91.17,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-11-06",90.14,91,88.98,90.47,{"symbol":5,"time":2347,"open":2158,"high":2348,"low":2349,"close":2350},"2024-11-05",88.83,86.93,88.58,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-11-04",88.39,89.33,87.19,87.95,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-11-01",87.86,89.34,87.79,88.91,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-10-31",89.7,89.79,86.65,87.58,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2230,"close":2373},"2024-10-30",90.4,91.69,89.99,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-10-29",95.59,98.34,94.97,98.03,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-10-28",95.12,97.17,94.89,96.14,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2382,"close":2390},"2024-10-25",95.51,96.8,95.2,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-10-24",95.93,96.05,93.97,95.08,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-10-23",95.92,96.74,93.57,94.94,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-10-22",95.97,96.21,94.7,95.64,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-10-21",97.59,97.95,96.53,96.81,{"symbol":5,"time":2416,"open":2417,"high":2417,"low":2418,"close":2419},"2024-10-18",99.27,97.63,98.61,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-10-17",99.72,99.73,97.32,98.06,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-10-16",100.44,100.53,98.12,98.21,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-10-15",99.65,101.5,97.51,98.56,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-10-14",97.62,99.36,96.83,99.15,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-10-11",96.04,97.78,96.02,97.3,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-10",93.66,96.49,93.28,96.44,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-10-09",96.08,98.13,95.6,97.8,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2385},"2024-10-08",95.45,96.45,94.18,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2464},"2024-10-07",95.86,96.65,94.96,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2394,"close":2442},"2024-10-04",98.86,98.88,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2478},"2024-10-03",96.73,97.6,95.62,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-10-02",95.58,97.94,95.4,97.36,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-10-01",97.55,97.93,94.64,95.43,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-09-30",97.85,99.49,97.33,98.77,{"symbol":5,"time":2500,"open":2501,"high":2501,"low":2502,"close":2503},"2024-09-27",100.66,98.36,98.85,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-09-26",99.57,100.69,96.87,100.07,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-09-25",98.4,99.07,96.29,97.18,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-09-24",98.78,99.79,98.09,98.73,{"symbol":5,"time":2523,"open":2459,"high":2524,"low":2525,"close":2526},"2024-09-23",98.22,97.16,98.11,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-09-20",98.53,99.3,96.9,97.76,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-09-19",99.4,100.8,97.69,99.46,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-09-18",96.75,98.9,96.07,96.23,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2541},"2024-09-17",97.88,98.65,96.16,{"symbol":5,"time":2551,"open":2509,"high":2552,"low":2553,"close":2554},"2024-09-16",100.2,95,97.25,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-09-13",101.55,103.06,101.06,102.47,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2542,"close":2428},"2024-09-12",101.11,101.22,{"symbol":5,"time":2566,"open":2538,"high":2567,"low":2568,"close":2569},"2024-09-11",102,97.23,101.86,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-09-10",99.69,99.76,97.46,99.45,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-09-09",99.56,101.15,99.24,99.81,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-09-06",101.2,101.54,97.96,98.79,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-09-05",101.19,103.53,100.94,101.39,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-09-04",101.48,104.24,101.14,102.52,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-09-03",107.78,108.5,101.23,101.84,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-08-30",109.35,110.74,108.41,109.59,{"symbol":5,"time":2613,"open":2603,"high":2614,"low":2615,"close":2616},"2024-08-29",110.76,107.42,107.7,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-08-28",107.37,108.13,105.68,106.73,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2616},"2024-08-27",106.57,108.22,105.8,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-08-26",108.57,109.18,107.24,107.44,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-08-23",106.81,109.49,106.3,109.21,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-08-22",107.97,108.49,104.67,105.18,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-08-21",107.2,108.28,106.67,107.87,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-08-20",106.79,107.13,105.29,106.22,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-08-19",107.16,108.33,106.18,108.05,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-08-16",107.31,108.65,106.83,107.32,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-08-15",107.02,109.19,106.48,108.77,{"symbol":5,"time":2677,"open":2668,"high":2678,"low":2679,"close":2680},"2024-08-14",107.04,103.75,104.88,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-08-13",103.38,106.98,102.81,106.7,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2560},"2024-08-12",102.37,103.36,101.6,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-08-09",101.42,102.62,100.48,102.03,{"symbol":5,"time":2699,"open":2542,"high":2700,"low":2701,"close":2702},"2024-08-08",103.5,98.31,102.78,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-08-07",101.78,102.44,96.15,96.42,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2521,"close":2713},"2024-08-06",100.58,102.07,99.23,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-08-05",100.47,104.25,98.49,99.7,{"symbol":5,"time":2721,"open":2722,"high":2684,"low":2723,"close":2724},"2024-08-02",106.69,104.26,104.7,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-08-01",112.41,113.5,106.31,108.01,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-07-31",111.95,114.16,107.53,113.62,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-07-30",117.53,120.07,117.12,117.69,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-07-29",117.44,118.95,116.53,117.41,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-07-26",115.33,117.21,113.87,116.18,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-07-25",113.49,116.5,112.38,112.68,{"symbol":5,"time":2762,"open":2763,"high":2739,"low":2764,"close":2765},"2024-07-24",116.98,113.37,113.65,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-07-23",116.85,118.17,116.12,117.5,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-07-22",117.18,118.61,115.41,118.41,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-07-19",116.93,117.01,113.84,114.26,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-07-18",117.19,119.64,115.92,117.39,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-07-17",118.76,120.12,116.45,116.56,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-07-16",116.35,120.86,115.67,120.68,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2804,"close":2806},"2024-07-15",112.82,116.69,115.88,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-07-12",111,113.7,109.97,112.33,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-07-11",111.57,111.69,108.93,109.95,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-07-10",107.27,110.99,106.72,110.82,{"symbol":5,"time":2826,"open":2657,"high":2827,"low":2828,"close":2829},"2024-07-09",106.96,104.96,106.41,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-07-08",106.26,107.21,106.07,106.38,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-07-05",105.16,106.59,103.8,105.56,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-07-03",107.17,107.22,104.19,104.63,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2827},"2024-07-02",106,107.69,105.36,{"symbol":5,"time":2854,"open":2855,"high":2855,"low":2856,"close":2857},"2024-07-01",106.47,103.95,106.4,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-06-28",106.45,107.5,105.95,106.58,{"symbol":5,"time":2865,"open":2866,"high":2722,"low":2867,"close":2868},"2024-06-27",106.19,104.83,105.6,{"symbol":5,"time":2870,"open":2855,"high":2871,"low":2872,"close":2873},"2024-06-26",107.52,105.05,106.14,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2872,"close":2878},"2024-06-25",105.52,108.11,107.38,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2867,"close":2828},"2024-06-24",105.47,107.06,{"symbol":5,"time":2884,"open":2885,"high":2650,"low":2886,"close":2835},"2024-06-21",105.3,104.76,{"symbol":5,"time":2888,"open":2878,"high":2889,"low":2890,"close":2627},"2024-06-20",107.59,105.44,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-06-18",106.16,107.08,105.45,106.46,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2638},"2024-06-17",104.31,106.86,103.28,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-06-14",105.27,105.89,103.98,104.37,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-06-13",102.89,107,101.93,106.33,{"symbol":5,"time":2915,"open":2547,"high":2916,"low":2917,"close":2918},"2024-06-12",103.85,97.75,102.64,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-06-11",93.06,96.43,91.76,96.22,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":47,"close":2100},"2024-06-10",90.08,94.34,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-06-07",91.59,91.81,90.49,90.81,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2069,"close":2937},"2024-06-06",91.72,92.32,{"symbol":5,"time":2940,"open":2337,"high":2941,"low":2942,"close":2102},"2024-06-05",92.35,90.12,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2163},"2024-06-04",91.41,91.45,89.58,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-06-03",93.31,93.38,90.37,91.39,{"symbol":5,"time":2955,"open":2343,"high":2956,"low":2957,"close":2131},"2024-05-31",92.75,89.53,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":47,"close":2163},"2024-05-30",90.72,91.62,{"symbol":5,"time":2963,"open":47,"high":2343,"low":2964,"close":2965},"2024-05-29",89.88,90.02,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2073},"2024-05-28",92.51,93.13,90.82,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-05-24",92.15,92.48,91.38,92.16,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-05-23",94.09,94.11,90.61,91.21,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-05-22",93.36,93.84,92.18,93.43,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-05-21",92.68,93.44,91.55,92.45,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-05-20",93.16,94.62,93.02,94.05,{"symbol":5,"time":3002,"open":3003,"high":3003,"low":3004,"close":3005},"2024-05-17",94.8,92.81,93.62,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":2979},"2024-05-16",94.01,95.24,93.6,{"symbol":5,"time":3012,"open":3013,"high":3013,"low":3014,"close":3015},"2024-05-15",95.25,93.37,94.39,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":2084,"close":3020},"2024-05-14",94.74,95.71,94.42,{"symbol":5,"time":3022,"open":3023,"high":2979,"low":3023,"close":3024},"2024-05-13",92.39,93.9,{"symbol":5,"time":3026,"open":2994,"high":2956,"low":3027,"close":3028},"2024-05-10",91.29,92.2,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-05-09",92.8,93.22,92.03,92.25,{"symbol":5,"time":3036,"open":3037,"high":2950,"low":3038,"close":3039},"2024-05-08",91.75,91.51,93.24,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-05-07",92.44,93.47,92.08,92.56,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":2337,"close":2130},"2024-05-06",92.79,92.98,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":1193,"close":2968},"2024-05-03",92.19,93.49,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2046,"close":3058},"2024-05-02",91.01,92.24,89.72,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-05-01",91.07,94,89.78,90.3,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":2839},"2024-04-30",107.29,108.94,106.55,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3072,"close":3074},"2024-04-29",104.75,108.04,107.86,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3077,"close":3079},"2024-04-26",102.7,104.79,104.3,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-04-25",100.74,103.56,100.31,102.95,{"symbol":5,"time":3087,"open":2605,"high":2918,"low":3088,"close":3089},"2024-04-24",100.35,101.12,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":2440,"close":2530},"2024-04-23",97.91,99.96,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":2526},"2024-04-22",96.7,98.74,95.82,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-04-19",97.03,97.81,95.65,96.11,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":2440},"2024-04-18",97.83,98.98,97.04,{"symbol":5,"time":3111,"open":2496,"high":3112,"low":2459,"close":3113},"2024-04-17",99.6,98.47,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-04-16",100.62,100.73,98.95,99.01,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-04-15",102.76,102.91,99.33,100.24,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":2557},"2024-04-12",102.61,103.76,101.21,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-04-11",103.45,104.91,102.04,104.33,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-04-10",105.01,106.02,101.98,102.77,{"symbol":5,"time":3144,"open":3145,"high":2672,"low":2886,"close":3146},"2024-04-09",105.17,106.9,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-04-08",102.87,104.89,102.82,104.14,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-04-05",104.86,105.72,104.13,105.48,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":2644,"close":3163},"2024-04-04",108.56,108.9,104.74,{"symbol":5,"time":3165,"open":3166,"high":2632,"low":2644,"close":3167},"2024-04-03",105.4,106.94,{"symbol":5,"time":3169,"open":3170,"high":2655,"low":3171,"close":3172},"2024-04-02",105.79,105.78,106.63,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":2678},"2024-04-01",108.12,109.62,106.56,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-03-28",107.84,109.41,107.54,108.32,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-03-27",105.15,107.99,104.72,107.89,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-03-26",105.11,106.1,103.92,104.02,{"symbol":5,"time":3197,"open":3198,"high":2881,"low":3199,"close":2828},"2024-03-25",104.46,103.6,{"symbol":5,"time":3201,"open":3202,"high":2674,"low":3203,"close":3204},"2024-03-22",105.63,105.14,105.57,{"symbol":5,"time":3206,"open":2844,"high":3207,"low":3193,"close":3208},"2024-03-21",109.12,106.17,{"symbol":5,"time":3210,"open":3211,"high":2866,"low":3212,"close":2841},"2024-03-20",103.72,103.3,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":2591},"2024-03-19",102.66,104.18,101.89,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-03-18",105.5,106.2,102.84,103.09,{"symbol":5,"time":3225,"open":2700,"high":3226,"low":3227,"close":3228},"2024-03-15",105.75,103.49,104.07,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-03-14",106.93,107.58,104.04,105.13,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":2878},"2024-03-13",108.64,109.32,106.88,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3238},"2024-03-12",108.78,109.43,107.07,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-03-11",105.81,108,105.64,107.65,{"symbol":5,"time":3252,"open":3248,"high":3253,"low":3254,"close":3255},"2024-03-08",108.46,106.28,106.32,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3258,"close":3260},"2024-03-07",104.78,108.34,107.8,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2567,"close":3265},"2024-03-06",103.91,106.95,104.5,{"symbol":5,"time":3267,"open":2690,"high":3268,"low":3112,"close":3269},"2024-03-05",103.47,100.33,{"symbol":5,"time":3271,"open":3272,"high":2896,"low":3273,"close":3274},"2024-03-04",106.44,104.43,104.9,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3272},"2024-03-01",105.61,107.26,104.35,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3077,"close":3284},"2024-02-29",103.2,105.32,104.92,{"symbol":5,"time":3286,"open":2683,"high":3287,"low":3288,"close":3289},"2024-02-28",103.41,101.69,101.82,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-02-27",103.9,105.1,103.73,104.17,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3294},"2024-02-26",104.11,104.65,103.34,{"symbol":5,"time":3302,"open":2645,"high":2904,"low":3303,"close":2916},"2024-02-23",103.4,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-02-22",105.07,105.7,103.7,104.93,{"symbol":5,"time":3311,"open":3312,"high":3083,"low":3313,"close":3314},"2024-02-21",103.13,102.08,103.52,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3317,"close":3194},"2024-02-20",102.46,104.38,{"symbol":5,"time":3320,"open":3265,"high":3321,"low":3322,"close":2679},"2024-02-16",105.49,102.99,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3204},"2024-02-15",106.43,106.84,105.28,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-02-14",104.66,106.08,104.47,105.83,{"symbol":5,"time":3335,"open":3336,"high":3152,"low":3337,"close":2683},"2024-02-13",103.02,102.21,{"symbol":5,"time":3339,"open":3340,"high":2871,"low":3341,"close":3342},"2024-02-12",105.41,105,106.12,{"symbol":5,"time":3344,"open":3309,"high":3345,"low":3233,"close":2872},"2024-02-09",105.58,{"symbol":5,"time":3347,"open":3348,"high":3321,"low":3349,"close":3350},"2024-02-08",103.81,103.39,104.59,{"symbol":5,"time":3352,"open":3152,"high":3152,"low":3353,"close":3354},"2024-02-07",101.8,103.71,{"symbol":5,"time":3356,"open":2559,"high":3357,"low":3358,"close":3359},"2024-02-06",103.08,100.97,103.05,{"symbol":5,"time":3361,"open":3362,"high":3362,"low":3363,"close":3364},"2024-02-05",101.63,99.61,100.79,{"symbol":5,"time":3366,"open":3367,"high":3353,"low":3368,"close":3369},"2024-02-02",101.77,99.42,101.16,{"symbol":5,"time":3371,"open":3372,"high":3134,"low":3373,"close":3374},"2024-02-01",104.52,100.91,102.96,{"symbol":5,"time":3376,"open":2861,"high":2851,"low":3377,"close":3198},"2024-01-31",102.22,{"symbol":5,"time":3379,"open":3192,"high":2625,"low":3380,"close":3136},"2024-01-30",103.67,{"symbol":5,"time":3382,"open":3139,"high":3255,"low":2644,"close":3383},"2024-01-29",106.15,{"symbol":5,"time":3385,"open":3386,"high":3264,"low":2717,"close":3350},"2024-01-26",106.01,{"symbol":5,"time":3388,"open":3389,"high":2637,"low":3390,"close":3391},"2024-01-25",109.48,106.77,107.03,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3260},"2024-01-24",110,110.6,107.15,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-01-23",109.17,110.44,109.09,109.79,{"symbol":5,"time":3404,"open":2911,"high":3405,"low":3406,"close":3407},"2024-01-22",108.79,106.99,108.59,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-01-19",104.84,106.71,103.93,106.04,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3294},"2024-01-18",102.5,103.99,101.17,{"symbol":5,"time":3420,"open":3369,"high":3421,"low":3422,"close":3423},"2024-01-17",101.65,98.75,100.22,{"symbol":5,"time":3425,"open":2567,"high":3426,"low":3427,"close":3428},"2024-01-16",102.86,100.1,102.3,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-01-12",103.29,103.83,101.97,102.48,{"symbol":5,"time":3436,"open":3417,"high":3437,"low":3135,"close":3223},"2024-01-11",104.58,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3136},"2024-01-10",104.29,104.55,102.4,{"symbol":5,"time":3444,"open":3309,"high":3445,"low":3216,"close":3437},"2024-01-09",105.94,{"symbol":5,"time":3447,"open":3448,"high":3221,"low":3449,"close":2834},"2024-01-08",103.64,103.58,{"symbol":5,"time":3451,"open":3211,"high":3452,"low":3453,"close":3454},"2024-01-05",104.73,102.72,103.27,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-01-04",103,104.23,102.25,103.22,{"symbol":5,"time":3462,"open":3278,"high":2861,"low":3463,"close":3464},"2024-01-03",104.97,105.21,{"symbol":5,"time":3466,"open":2809,"high":3467,"low":3468,"close":3469},"2024-01-02",111.04,107.82,109.11,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2023-12-29",113.67,114.13,112.14,112.42,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2023-12-28",114.58,114.87,113.88,113.92,{"symbol":5,"time":3483,"open":3484,"high":3479,"low":2810,"close":3485},"2023-12-27",114.59,114.41,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2023-12-26",113.25,115.12,112.74,114.51,{"symbol":5,"time":3493,"open":3494,"high":2757,"low":3495,"close":3496},"2023-12-22",112.49,111.94,112.84,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2023-12-21",111.41,112.8,111.05,112.18,{"symbol":5,"time":3504,"open":2809,"high":3505,"low":3506,"close":3507},"2023-12-20",112.02,109.52,109.57,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-12-19",111.78,111.89,111.09,111.61,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-12-18",112.05,112.23,110.58,111.27,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2023-12-15",113.48,113.76,111.84,112.59,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2023-12-14",109.99,113.79,109.88,113.41,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2023-12-13",106.5,109.64,106.23,108.97,{"symbol":5,"time":3539,"open":3540,"high":2844,"low":3541,"close":2650},"2023-12-12",106.25,106.11,{"symbol":5,"time":3543,"open":3372,"high":3544,"low":3545,"close":2722},"2023-12-11",107.36,104.45,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3377,"close":3550},"2023-12-08",102.39,104.81,103.78,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2023-12-07",101.38,102.85,100.34,102.28,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2023-12-06",100.16,101.91,99.34,100.3,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-12-05",98.18,99.16,97.15,99.04,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-12-04",97.65,99.03,97.47,98.94,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2023-12-01",96.72,98.55,95.84,98.19,{"symbol":5,"time":3582,"open":2478,"high":2554,"low":3583,"close":3584},"2023-11-30",95.38,96.93,{"symbol":5,"time":3586,"open":3587,"high":2520,"low":3588,"close":3589},"2023-11-29",96.18,95.73,96,{"symbol":5,"time":3591,"open":3008,"high":3592,"low":2100,"close":3593},"2023-11-28",95.03,94.78,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":2452,"close":3598},"2023-11-27",94.19,95.33,94.6,{"symbol":5,"time":3600,"open":2928,"high":3601,"low":2979,"close":3602},"2023-11-24",95.09,94.9,{"symbol":5,"time":3604,"open":3605,"high":3103,"low":2084,"close":3606},"2023-11-22",94.93,94.27,{"symbol":5,"time":3608,"open":2079,"high":3609,"low":3610,"close":3611},"2023-11-21",94.2,93.3,93.68,{"symbol":5,"time":3613,"open":2992,"high":3614,"low":3615,"close":3018},"2023-11-20",95.22,93.19,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3609},"2023-11-17",94.04,94.23,93.14,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3014},"2023-11-16",93.78,94.06,92.47,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":2999,"close":3618},"2023-11-15",93.2,94.67,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-11-14",91.25,93.35,90.38,92.85,{"symbol":5,"time":3637,"open":2046,"high":3638,"low":2234,"close":2362},"2023-11-13",89.66,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-11-10",87.45,90.25,87.05,90.03,{"symbol":5,"time":3646,"open":2153,"high":3647,"low":3648,"close":3649},"2023-11-09",88.69,86.21,86.5,{"symbol":5,"time":3651,"open":3652,"high":3642,"low":3653,"close":3654},"2023-11-08",89.69,87.72,87.9,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-11-07",90.06,90.79,89.21,89.36,{"symbol":5,"time":3662,"open":3663,"high":2106,"low":2348,"close":47},"2023-11-06",91.22,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-11-03",86.33,91.54,85.74,91.05,{"symbol":5,"time":3671,"open":2362,"high":2114,"low":3672,"close":2168},"2023-11-02",86.67,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-11-01",86.61,87.12,85.06,87.06,{"symbol":5,"time":3680,"open":2237,"high":3681,"low":2300,"close":3682},"2023-10-31",87.15,86.74,{"symbol":5,"time":3684,"open":2025,"high":3685,"low":3686,"close":3687},"2023-10-30",88.14,85.58,86.45,{"symbol":5,"time":3689,"open":3660,"high":3690,"low":2361,"close":2215},"2023-10-27",89.55,{"symbol":5,"time":3692,"open":3693,"high":2172,"low":3694,"close":3695},"2023-10-26",89.08,88.53,88.61,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-10-25",90.43,90.53,88.08,88.57,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":2178,"close":3706},"2023-10-24",91.15,92.07,91.52,{"symbol":5,"time":3708,"open":2130,"high":2067,"low":2952,"close":2057},"2023-10-23",{"symbol":5,"time":3710,"open":3711,"high":3062,"low":3712,"close":3052},"2023-10-20",93.76,92.04,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3039,"close":3717},"2023-10-19",95.15,95.5,93.58,{"symbol":5,"time":3719,"open":3720,"high":3598,"low":3043,"close":2084},"2023-10-18",94.33,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3618,"close":3725},"2023-10-17",94.5,96.17,95.66,{"symbol":5,"time":3727,"open":3728,"high":2922,"low":3729,"close":3579},"2023-10-16",95.07,94.73,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3598},"2023-10-13",97.09,97.14,94.25,{"symbol":5,"time":3736,"open":2526,"high":3737,"low":2393,"close":3738},"2023-10-12",98.41,96.95,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":2547},"2023-10-11",98.15,98.81,96.34,{"symbol":5,"time":3745,"open":2492,"high":3561,"low":3746,"close":3747},"2023-10-10",95.28,98.3,{"symbol":5,"time":3749,"open":3750,"high":2548,"low":3751,"close":2524},"2023-10-09",97.44,96.66,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-10-06",96.55,98.99,95.74,98.32,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3098,"close":3762},"2023-10-05",97.64,97.92,96.76,{"symbol":5,"time":3764,"open":2383,"high":2547,"low":2413,"close":3765},"2023-10-04",97.57,{"symbol":5,"time":3767,"open":3768,"high":3422,"low":3769,"close":3101},"2023-10-03",97.58,96.19,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3738,"close":3774},"2023-10-02",98.48,98.76,98.25,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3757,"close":3779},"2023-09-29",98.84,100.72,98.59,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-09-28",96.2,99,95.83,97.89,{"symbol":5,"time":3787,"open":3788,"high":3738,"low":3789,"close":3790},"2023-09-27",96.86,94.66,96.3,{"symbol":5,"time":3792,"open":3793,"high":2424,"low":3725,"close":2393},"2023-09-26",95.79,{"symbol":5,"time":3795,"open":3793,"high":3796,"low":3797,"close":2532},"2023-09-25",98.35,95.75,{"symbol":5,"time":3799,"open":3788,"high":3800,"low":3801,"close":2708},"2023-09-22",97.49,96.25,{"symbol":5,"time":3803,"open":2399,"high":3768,"low":3804,"close":3805},"2023-09-21",95.76,96.28,[3807,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3877,3882,3887,3892,3897,3902,3907,3910,3915,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4073,4078,4082,4087,4092,4096,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4159,4164,4169,4173,4178,4183,4187,4192,4197,4202,4207,4212,4217,4222,4226,4231,4236,4241,4245,4249,4254,4259,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4546,4551,4556,4561,4566,4571,4576,4581,4585,4590,4594,4599,4604,4609,4614,4619,4624,4628,4631,4636,4641,4645,4649,4652,4656,4660,4665,4668,4673,4678,4683,4688,4692,4697,4702,4706,4710,4714,4719,4724,4729,4733,4738,4742,4747,4752,4757,4762,4767,4771,4776,4781,4786,4791,4796,4801,4806,4811,4815,4819,4824,4827,4832,4837,4842,4847,4851,4853,4857,4862,4867,4871,4876,4880,4885,4890,4895,4898,4903,4908,4913,4918,4921,4926,4931,4936,4940,4945,4949,4954,4958,4963,4968,4973,4978,4983,4988,4993,4997,5001,5005,5010,5015,5020,5025,5030,5035,5040,5045,5050,5054,5059,5064,5069,5074,5078],{"symbol":3808,"time":26,"open":3809,"high":3810,"low":3811,"close":3812},"SPY",761.31,762,757.97,761.69,{"symbol":3808,"time":32,"open":3814,"high":3815,"low":3816,"close":3817},763.15,763.57,759.96,762.6,{"symbol":3808,"time":38,"open":3819,"high":3820,"low":3821,"close":3822},759.5,761.67,749.6,754.05,{"symbol":3808,"time":43,"open":3824,"high":3825,"low":3826,"close":3827},760.12,760.35,756.15,757.39,{"symbol":3808,"time":49,"open":3829,"high":3830,"low":3831,"close":3832},759,763.52,757.93,760.88,{"symbol":3808,"time":55,"open":3834,"high":3835,"low":3836,"close":3837},764.72,766.38,763.6,764.29,{"symbol":3808,"time":61,"open":3839,"high":3840,"low":3841,"close":3842},758.03,760.11,756.64,757.83,{"symbol":3808,"time":67,"open":3844,"high":3845,"low":3846,"close":3847},764.08,764.47,760.94,762.4,{"symbol":3808,"time":73,"open":3849,"high":3850,"low":3851,"close":3852},769.07,769.7,765.14,765.96,{"symbol":3808,"time":79,"open":3854,"high":3855,"low":3856,"close":3857},772.01,772.87,769,770.19,{"symbol":3808,"time":84,"open":3859,"high":3860,"low":3861,"close":3862},767.9,774.03,767.45,773.17,{"symbol":3808,"time":90,"open":3864,"high":3865,"low":3866,"close":3867},762.45,766.43,761.73,765.16,{"symbol":3808,"time":95,"open":3869,"high":3870,"low":3871,"close":3872},762.01,764.67,759.48,761.78,{"symbol":3808,"time":101,"open":3874,"high":3875,"low":3834,"close":3876},767.33,768,767.05,{"symbol":3808,"time":107,"open":3878,"high":3879,"low":3880,"close":3881},771.76,775.3,768.31,769.35,{"symbol":3808,"time":113,"open":3883,"high":3884,"low":3885,"close":3886},768.5,772.36,767.16,771.1,{"symbol":3808,"time":119,"open":3888,"high":3889,"low":3890,"close":3891},764.73,767.35,763.93,766.08,{"symbol":3808,"time":124,"open":3893,"high":3894,"low":3895,"close":3896},766.16,766.78,763.05,765.91,{"symbol":3808,"time":129,"open":3898,"high":3899,"low":3900,"close":3901},764.78,765.22,762.08,763.47,{"symbol":3808,"time":135,"open":3903,"high":3904,"low":3905,"close":3906},766.05,767.85,764.17,765.72,{"symbol":3808,"time":141,"open":3852,"high":3908,"low":3909,"close":3817},768.15,762.04,{"symbol":3808,"time":146,"open":3911,"high":3912,"low":3913,"close":3914},770.36,772.47,768.1,769.06,{"symbol":3808,"time":152,"open":3916,"high":3917,"low":3918,"close":3861},768.7,769.5,766.92,{"symbol":3808,"time":158,"open":3920,"high":3921,"low":3922,"close":3923},776.18,776.78,772.51,772.67,{"symbol":3808,"time":164,"open":3925,"high":3926,"low":3927,"close":3928},778.54,778.8,775.43,776.34,{"symbol":3808,"time":170,"open":3930,"high":3931,"low":3932,"close":3933},774.87,779.37,774.11,777.88,{"symbol":3808,"time":176,"open":3935,"high":3936,"low":3937,"close":3938},774.71,774.9,771.28,772.49,{"symbol":3808,"time":182,"open":3940,"high":3941,"low":3942,"close":3943},774.53,774.61,769.2,770.56,{"symbol":3808,"time":187,"open":3945,"high":3946,"low":3947,"close":3948},772.6,775.05,771.62,773.03,{"symbol":3808,"time":193,"open":3950,"high":3951,"low":3952,"close":3953},771.02,773.92,769.61,773.26,{"symbol":3808,"time":198,"open":3955,"high":3956,"low":3957,"close":3958},770.21,771.82,767.46,768.56,{"symbol":3808,"time":204,"open":3960,"high":3961,"low":3962,"close":3963},775.85,776.85,769.51,769.79,{"symbol":3808,"time":210,"open":3965,"high":3966,"low":3967,"close":3968},760.63,773.41,760.52,771.33,{"symbol":3808,"time":215,"open":3970,"high":3971,"low":3972,"close":3973},749.44,758.58,748.8,757.67,{"symbol":3808,"time":221,"open":3975,"high":3976,"low":3977,"close":3978},744.68,748.9,737.68,747.03,{"symbol":3808,"time":226,"open":3980,"high":3981,"low":3982,"close":3983},736.05,742.45,734.59,741.69,{"symbol":3808,"time":232,"open":3985,"high":3986,"low":3987,"close":3988},739.97,742.68,729.1,729.46,{"symbol":3808,"time":238,"open":3990,"high":3991,"low":3992,"close":3993},739.19,742.79,735.98,740.86,{"symbol":3808,"time":244,"open":3995,"high":3996,"low":3997,"close":3998},744.91,745.53,735.87,739.09,{"symbol":3808,"time":250,"open":4000,"high":4001,"low":4002,"close":4003},738.51,743.72,737.29,738.93,{"symbol":3808,"time":256,"open":4005,"high":4006,"low":4007,"close":4008},739.37,742.56,735.21,738.18,{"symbol":3808,"time":262,"open":4010,"high":4011,"low":4012,"close":4013},746.62,750.02,746.37,747.41,{"symbol":3808,"time":268,"open":4015,"high":4016,"low":4017,"close":4018},746.29,749.04,744.18,748.28,{"symbol":3808,"time":274,"open":4020,"high":4021,"low":4022,"close":4023},747.06,748.73,741.51,742.09,{"symbol":3808,"time":280,"open":4025,"high":4026,"low":4027,"close":4028},742.08,747.29,740.8,743.29,{"symbol":3808,"time":285,"open":4030,"high":4031,"low":4032,"close":4033},752.76,754.57,747.88,750.72,{"symbol":3808,"time":291,"open":4035,"high":4036,"low":4037,"close":4038},754.24,755.58,750.2,754.81,{"symbol":3808,"time":297,"open":4040,"high":4041,"low":4042,"close":4043},750.91,753.34,748.66,751.83,{"symbol":3808,"time":303,"open":4045,"high":4046,"low":4047,"close":4048},752.47,753.91,748,749.17,{"symbol":3808,"time":309,"open":4050,"high":4051,"low":4052,"close":4053},752.05,755.42,748.1,754.95,{"symbol":3808,"time":315,"open":4055,"high":4056,"low":4057,"close":4058},747.35,751.97,745.59,751.71,{"symbol":3808,"time":320,"open":4060,"high":4061,"low":4062,"close":4063},743.16,746.15,739.51,745.4,{"symbol":3808,"time":326,"open":4065,"high":4066,"low":4067,"close":4068},750.22,750.96,745.21,747.71,{"symbol":3808,"time":332,"open":4070,"high":4071,"low":4013,"close":4072},748.74,752.41,751.28,{"symbol":3808,"time":338,"open":4074,"high":4075,"low":4076,"close":4077},747.4,751.31,740.03,744.78,{"symbol":3808,"time":344,"open":4079,"high":3970,"low":4080,"close":4081},745,742.38,745.76,{"symbol":3808,"time":350,"open":4083,"high":4084,"low":4085,"close":4086},741.29,748.02,740.89,746.77,{"symbol":3808,"time":355,"open":4088,"high":4089,"low":4090,"close":4091},736.53,741.56,732.09,741,{"symbol":3808,"time":361,"open":4093,"high":4088,"low":4094,"close":4095},728.95,716.58,728.99,{"symbol":3808,"time":366,"open":4097,"high":4005,"low":4098,"close":4099},738.91,729.6,734.3,{"symbol":3808,"time":372,"open":4101,"high":4102,"low":4103,"close":4104},735.17,739.95,730.84,733.24,{"symbol":3808,"time":378,"open":4106,"high":4107,"low":4108,"close":4109},733.81,739.63,732.3,733.58,{"symbol":3808,"time":384,"open":4111,"high":4112,"low":4113,"close":4114},747.7,750.18,743.13,744.39,{"symbol":3808,"time":390,"open":4116,"high":4117,"low":4118,"close":4119},747.76,748.23,743.86,746.74,{"symbol":3808,"time":396,"open":4121,"high":4122,"low":4123,"close":4124},751.29,752.15,739.22,740.96,{"symbol":3808,"time":402,"open":4126,"high":4127,"low":4128,"close":4129},754.55,755.44,749.88,750.33,{"symbol":3808,"time":408,"open":4131,"high":4132,"low":4133,"close":4134},751.85,756.68,751.76,754.83,{"symbol":3808,"time":414,"open":4136,"high":4137,"low":4138,"close":4139},740.71,744.44,735.03,741.75,{"symbol":3808,"time":420,"open":4141,"high":4142,"low":4143,"close":4144},728.76,740,724.41,737.76,{"symbol":3808,"time":426,"open":4146,"high":4147,"low":4148,"close":4149},733.39,738.38,725.33,725.43,{"symbol":3808,"time":431,"open":4151,"high":4152,"low":4153,"close":4154},743.63,746.9,722.59,737.05,{"symbol":3808,"time":437,"open":4156,"high":4157,"low":4158,"close":4123},743.36,745.34,738.19,{"symbol":3808,"time":442,"open":4160,"high":4161,"low":4162,"close":4163},752.31,752.82,735.53,737.55,{"symbol":3808,"time":448,"open":4165,"high":4166,"low":4167,"close":4168},752.1,758.31,751.47,757.09,{"symbol":3808,"time":454,"open":4170,"high":4171,"low":4172,"close":4035},758.15,758.8,753.57,{"symbol":3808,"time":460,"open":4174,"high":4175,"low":4176,"close":4177},757.03,760.4,756.75,759.57,{"symbol":3808,"time":466,"open":4179,"high":4180,"low":4181,"close":4182},755.36,760.28,754.69,758.54,{"symbol":3808,"time":472,"open":4184,"high":4185,"low":4181,"close":4186},755.9,758.08,756.48,{"symbol":3808,"time":478,"open":4188,"high":4189,"low":4190,"close":4191},750.25,755.15,749.23,754.6,{"symbol":3808,"time":484,"open":4193,"high":4194,"low":4195,"close":4196},750.88,751.38,748.22,750.46,{"symbol":3808,"time":490,"open":4198,"high":4199,"low":4200,"close":4201},750.01,752.13,748.37,750.59,{"symbol":3808,"time":496,"open":4203,"high":4204,"low":4205,"close":4206},746.24,748.94,744.48,745.64,{"symbol":3808,"time":501,"open":4208,"high":4209,"low":4210,"close":4211},738.64,744.87,737.03,742.72,{"symbol":3808,"time":505,"open":4213,"high":4214,"low":4215,"close":4216},735.71,741.87,733.89,741.25,{"symbol":3808,"time":511,"open":4218,"high":4219,"low":4220,"close":4221},734.78,737.65,731.53,733.73,{"symbol":3808,"time":517,"open":4223,"high":4224,"low":4146,"close":4225},739.83,741.42,738.65,{"symbol":3808,"time":522,"open":4227,"high":4228,"low":4229,"close":4230},741.79,743.46,737.96,739.17,{"symbol":3808,"time":528,"open":4232,"high":4233,"low":4234,"close":4235},743.65,749.53,743.56,748.17,{"symbol":3808,"time":534,"open":4237,"high":4238,"low":4239,"close":4240},738.47,743.91,735.47,742.31,{"symbol":3808,"time":539,"open":4242,"high":4243,"low":4244,"close":4008},736.89,738.84,731.83,{"symbol":3808,"time":543,"open":4246,"high":4247,"low":4246,"close":4248},736.45,740.79,739.3,{"symbol":3808,"time":549,"open":4250,"high":4251,"low":4252,"close":4253},734.93,738.08,734.57,737.62,{"symbol":3808,"time":555,"open":4255,"high":4256,"low":4257,"close":4258},735.05,736.13,729.75,731.58,{"symbol":3808,"time":561,"open":4260,"high":3982,"low":4261,"close":4262},728.16,727.82,733.83,{"symbol":3808,"time":566,"open":4264,"high":4265,"low":4266,"close":4267},721.77,725.04,721.49,723.77,{"symbol":3808,"time":571,"open":4269,"high":4270,"low":4271,"close":4272},720.07,722.12,714.99,718.01,{"symbol":3808,"time":576,"open":4274,"high":4275,"low":4276,"close":4277},721.25,724.87,720.47,720.65,{"symbol":3808,"time":581,"open":4279,"high":4280,"low":4281,"close":4282},714.63,719.79,710.45,718.66,{"symbol":3808,"time":586,"open":4284,"high":4285,"low":4286,"close":4287},711,712.2,708.37,711.58,{"symbol":3808,"time":592,"open":4289,"high":4290,"low":4291,"close":4292},711.82,712.88,709.25,711.69,{"symbol":3808,"time":598,"open":4294,"high":4295,"low":4296,"close":4297},713.17,715.63,712.3,715.17,{"symbol":3808,"time":603,"open":4299,"high":4300,"low":4301,"close":4302},710.75,714.47,709.01,713.94,{"symbol":3808,"time":608,"open":4304,"high":4305,"low":4306,"close":4307},709.5,712.36,702.28,708.45,{"symbol":3808,"time":614,"open":4309,"high":4310,"low":4311,"close":4312},709.15,711.45,708.22,711.21,{"symbol":3808,"time":618,"open":4314,"high":4315,"low":4316,"close":4317},710.28,711.28,702.64,704.08,{"symbol":3808,"time":624,"open":4319,"high":4320,"low":4321,"close":4322},708.78,709.91,706.14,708.72,{"symbol":3808,"time":630,"open":4321,"high":4324,"low":4325,"close":4326},712.39,705.76,710.14,{"symbol":3808,"time":634,"open":4328,"high":4329,"low":4330,"close":4331},701.06,702.78,698.53,701.66,{"symbol":3808,"time":640,"open":4333,"high":4334,"low":4335,"close":4336},695.26,700.28,694.2,699.94,{"symbol":3808,"time":645,"open":4338,"high":4339,"low":4340,"close":4341},687.69,694.58,687.66,694.46,{"symbol":3808,"time":650,"open":4343,"high":4344,"low":4345,"close":4346},677.41,686.3,676.58,686.1,{"symbol":3808,"time":655,"open":4348,"high":4349,"low":4350,"close":4351},681.32,682.03,678.45,679.46,{"symbol":3808,"time":661,"open":4353,"high":4354,"low":4355,"close":4356},674.84,681.16,673.77,679.91,{"symbol":3808,"time":666,"open":4358,"high":4359,"low":4360,"close":4361},676.39,677.08,671.46,676.01,{"symbol":3808,"time":672,"open":4363,"high":4364,"low":4365,"close":4366},656.65,659.61,651.06,659.22,{"symbol":3808,"time":676,"open":4368,"high":4369,"low":4370,"close":4371},655.86,659.72,655.52,658.93,{"symbol":3808,"time":682,"open":4373,"high":4374,"low":4375,"close":4376},646.42,658.2,645.11,655.83,{"symbol":3808,"time":688,"open":4378,"high":4379,"low":4380,"close":4381},653.9,658.52,653,655.24,{"symbol":3808,"time":694,"open":4383,"high":4384,"low":4385,"close":4386},638.94,651.54,637.98,650.34,{"symbol":3808,"time":700,"open":4388,"high":4389,"low":4390,"close":4391},640.11,640.37,629.28,631.97,{"symbol":3808,"time":706,"open":4393,"high":4394,"low":4395,"close":4396},642.5,642.66,633.11,634.09,{"symbol":3808,"time":712,"open":4398,"high":4399,"low":4400,"close":4401},652.06,654.85,644.82,645.09,{"symbol":3808,"time":717,"open":4403,"high":4404,"low":4405,"close":4406},658.67,660.89,654.24,656.82,{"symbol":3808,"time":723,"open":4408,"high":4409,"low":4410,"close":4411},651.32,657.03,649.88,653.18,{"symbol":3808,"time":728,"open":4413,"high":4414,"low":4415,"close":4416},658.07,662.62,653.94,655.38,{"symbol":3808,"time":734,"open":4418,"high":4419,"low":4420,"close":4421},656.51,656.69,644.72,648.57,{"symbol":3808,"time":740,"open":4423,"high":4424,"low":4425,"close":4426},656.97,662.98,655.17,659.8,{"symbol":3808,"time":745,"open":4428,"high":4429,"low":4430,"close":4431},668.36,669.72,661.19,661.43,{"symbol":3808,"time":751,"open":4433,"high":4434,"low":4435,"close":4436},672.39,674.44,669.7,670.79,{"symbol":3808,"time":756,"open":4438,"high":4439,"low":4440,"close":4441},668.38,672.07,667.12,669.03,{"symbol":3808,"time":761,"open":4443,"high":4444,"low":4445,"close":4446},669.27,672.34,661.36,662.29,{"symbol":3808,"time":767,"open":4448,"high":4449,"low":4450,"close":4451},671.16,671.65,665.87,666.06,{"symbol":3808,"time":773,"open":4453,"high":4454,"low":4455,"close":4456},677.58,680.08,673.34,676.33,{"symbol":3808,"time":778,"open":4458,"high":4459,"low":4460,"close":4461},677.72,683.36,674.76,677.18,{"symbol":3808,"time":784,"open":4463,"high":4464,"low":4465,"close":4466},666.39,679.92,662.39,678.27,{"symbol":3808,"time":790,"open":4468,"high":4469,"low":4470,"close":4471},673.41,676.11,669.76,672.38,{"symbol":3808,"time":795,"open":4473,"high":4474,"low":4475,"close":4476},682.08,685.53,675.61,681.31,{"symbol":3808,"time":801,"open":4478,"high":4479,"low":4480,"close":4481},681.63,687.09,679.62,685.13,{"symbol":3808,"time":807,"open":4483,"high":4484,"low":4485,"close":4486},675.06,682.61,669.66,680.33,{"symbol":3808,"time":813,"open":4488,"high":4489,"low":4490,"close":4491},678.7,688.62,678.02,686.38,{"symbol":3808,"time":817,"open":4493,"high":4494,"low":4495,"close":4496},683.09,686.86,681.64,685.99,{"symbol":3808,"time":822,"open":4498,"high":4499,"low":4500,"close":4501},693.28,693.3,684.35,689.3,{"symbol":3808,"time":827,"open":4503,"high":4504,"low":4505,"close":4506},690.18,693.68,690.1,693.15,{"symbol":3808,"time":832,"open":4508,"high":4509,"low":4510,"close":4511},681.9,688.35,680,687.35,{"symbol":3808,"time":836,"open":4513,"high":4514,"low":4515,"close":4516},687.83,690,680.37,682.39,{"symbol":3808,"time":840,"open":4518,"high":4519,"low":4520,"close":4521},682.32,690.06,681.73,689.43,{"symbol":3808,"time":846,"open":4523,"high":4524,"low":4525,"close":4526},683.84,686.18,681.55,684.48,{"symbol":3808,"time":849,"open":4528,"high":4529,"low":4530,"close":4531},684.02,689.15,682.83,686.29,{"symbol":3808,"time":853,"open":4533,"high":4534,"low":4535,"close":4536},680.14,684.94,675.78,682.85,{"symbol":3808,"time":858,"open":4538,"high":4539,"low":4540,"close":4541},681.69,686.28,677.52,681.75,{"symbol":3808,"time":864,"open":4543,"high":4544,"low":4515,"close":4545},694.24,695.35,681.27,{"symbol":3808,"time":868,"open":4547,"high":4548,"low":4549,"close":4550},696.39,697.14,689.18,691.96,{"symbol":3808,"time":872,"open":4552,"high":4553,"low":4554,"close":4555},694.95,696.54,691.66,692.12,{"symbol":3808,"time":876,"open":4557,"high":4558,"low":4559,"close":4560},689.42,695.87,688.34,693.95,{"symbol":3808,"time":880,"open":4562,"high":4563,"low":4564,"close":4565},681.46,692.31,680.85,690.62,{"symbol":3808,"time":884,"open":4567,"high":4568,"low":4569,"close":4570},680.94,683.69,675.79,677.62,{"symbol":3808,"time":886,"open":4572,"high":4573,"low":4574,"close":4575},690.35,691.45,681.76,686.19,{"symbol":3808,"time":890,"open":4577,"high":4578,"low":4579,"close":4580},696.21,696.96,684.03,689.53,{"symbol":3808,"time":895,"open":4582,"high":4583,"low":4557,"close":4584},689.58,696.93,695.41,{"symbol":3808,"time":900,"open":4586,"high":4587,"low":4588,"close":4589},691.79,694.21,687.12,691.97,{"symbol":3808,"time":906,"open":4547,"high":4591,"low":4592,"close":4593},697.06,684.83,694.04,{"symbol":3808,"time":910,"open":4595,"high":4596,"low":4597,"close":4598},697.05,697.84,693.94,695.42,{"symbol":3808,"time":914,"open":4600,"high":4601,"low":4602,"close":4603},694.18,696.53,693.57,695.49,{"symbol":3808,"time":918,"open":4605,"high":4606,"low":4607,"close":4608},690.49,694.13,689.92,692.73,{"symbol":3808,"time":923,"open":4610,"high":4611,"low":4612,"close":4613},688.15,690.96,687.16,689.23,{"symbol":3808,"time":926,"open":4615,"high":4616,"low":4617,"close":4618},689.85,691.13,686.92,688.98,{"symbol":3808,"time":931,"open":4620,"high":4621,"low":4622,"close":4623},679.65,688.74,678.13,685.4,{"symbol":3808,"time":935,"open":4625,"high":4626,"low":4627,"close":4453},681.49,684.77,676.57,{"symbol":3808,"time":940,"open":4629,"high":4630,"low":4505,"close":4554},693.66,694.25,{"symbol":3808,"time":945,"open":4632,"high":4633,"low":4634,"close":4635},694.57,695.45,691.25,692.24,{"symbol":3808,"time":950,"open":4637,"high":4638,"low":4639,"close":4640},691,691.72,686.04,690.36,{"symbol":3808,"time":954,"open":4603,"high":4642,"low":4643,"close":4644},696.09,691.35,693.77,{"symbol":3808,"time":960,"open":4646,"high":4642,"low":4647,"close":4648},690.68,690.63,695.16,{"symbol":3808,"time":963,"open":4647,"high":4650,"low":4549,"close":4651},695.31,694.07,{"symbol":3808,"time":967,"open":4653,"high":4565,"low":4654,"close":4655},688.82,687.49,689.51,{"symbol":3808,"time":972,"open":4657,"high":4658,"low":4659,"close":4582},692.19,693.96,689.32,{"symbol":3808,"time":976,"open":4661,"high":4662,"low":4663,"close":4664},687.93,692.32,687.78,691.81,{"symbol":3808,"time":981,"open":4666,"high":4521,"low":4491,"close":4667},686.54,687.72,{"symbol":3808,"time":983,"open":4669,"high":4670,"low":4671,"close":4672},685.71,686.87,679.82,683.17,{"symbol":3808,"time":988,"open":4674,"high":4675,"low":4676,"close":4677},687.14,687.36,681.71,681.92,{"symbol":3808,"time":993,"open":4679,"high":4680,"low":4681,"close":4682},687.45,688.56,686.58,687.01,{"symbol":3808,"time":998,"open":4684,"high":4685,"low":4686,"close":4687},687.54,689.2,686.07,687.85,{"symbol":3808,"time":1002,"open":4689,"high":4554,"low":4690,"close":4691},690.64,689.27,690.31,{"symbol":3808,"time":1007,"open":4693,"high":4694,"low":4695,"close":4696},687.95,690.83,687.8,690.38,{"symbol":3808,"time":1012,"open":4698,"high":4699,"low":4700,"close":4701},683.92,688.2,683.87,687.96,{"symbol":3808,"time":1018,"open":4703,"high":4704,"low":4705,"close":4592},683.94,685.36,680.59,{"symbol":3808,"time":1024,"open":4707,"high":4708,"low":4709,"close":4705},676.59,681.09,676.47,{"symbol":3808,"time":1028,"open":4711,"high":4712,"low":4713,"close":4709},677.6,680.74,674.9,{"symbol":3808,"time":1031,"open":4715,"high":4716,"low":4717,"close":4718},679.89,680.44,671.2,671.4,{"symbol":3808,"time":1034,"open":4720,"high":4721,"low":4722,"close":4723},679.23,681.08,674.98,678.87,{"symbol":3808,"time":1040,"open":4725,"high":4726,"low":4727,"close":4728},685.74,685.76,679.25,680.73,{"symbol":3808,"time":1045,"open":4730,"high":4731,"low":4732,"close":4574},688.17,688.88,679.17,{"symbol":3808,"time":1050,"open":4734,"high":4735,"low":4736,"close":4737},685.14,689.25,682.17,689.17,{"symbol":3808,"time":1054,"open":4739,"high":4740,"low":4476,"close":4741},682.56,688.97,687.57,{"symbol":3808,"time":1059,"open":4743,"high":4744,"low":4745,"close":4746},683.15,685.39,682.59,683.04,{"symbol":3808,"time":1064,"open":4748,"high":4749,"low":4750,"close":4751},686.59,686.64,681.57,683.63,{"symbol":3808,"time":1067,"open":4753,"high":4754,"low":4755,"close":4756},685.47,688.39,684.58,685.69,{"symbol":3808,"time":1072,"open":4758,"high":4759,"low":4760,"close":4761},685.3,685.37,681.34,684.39,{"symbol":3808,"time":1075,"open":4763,"high":4764,"low":4765,"close":4766},680.57,684.91,679.69,683.89,{"symbol":3808,"time":1079,"open":4677,"high":4768,"low":4769,"close":4770},683.82,679.33,681.53,{"symbol":3808,"time":1083,"open":4772,"high":4773,"low":4774,"close":4775},678.81,682.99,678.74,680.27,{"symbol":3808,"time":1087,"open":4777,"high":4778,"low":4779,"close":4780},680.86,683.67,680.5,683.39,{"symbol":3808,"time":1093,"open":4782,"high":4783,"low":4784,"close":4785},677.63,681.7,676.72,679.68,{"symbol":3808,"time":1097,"open":4787,"high":4788,"low":4789,"close":4790},668.63,676.21,664.48,675.02,{"symbol":3808,"time":1101,"open":4792,"high":4793,"low":4794,"close":4795},662.69,670.06,661.59,668.73,{"symbol":3808,"time":1107,"open":4797,"high":4798,"low":4799,"close":4800},655.05,664.55,650.85,659.03,{"symbol":3808,"time":1113,"open":4802,"high":4803,"low":4804,"close":4805},672.91,675.56,651.89,652.53,{"symbol":3808,"time":1118,"open":4807,"high":4808,"low":4809,"close":4810},660.78,667.34,658.75,662.63,{"symbol":3808,"time":1122,"open":4812,"high":4813,"low":4368,"close":4814},662.1,665.12,660.08,{"symbol":3808,"time":1128,"open":4435,"high":4816,"low":4817,"close":4818},673.71,662.17,665.67,{"symbol":3808,"time":1131,"open":4820,"high":4821,"low":4822,"close":4823},665.38,675.66,663.27,671.93,{"symbol":3808,"time":1134,"open":4779,"high":4777,"low":4825,"close":4826},670.52,672.04,{"symbol":3808,"time":1138,"open":4828,"high":4829,"low":4830,"close":4831},684.79,684.96,680.95,683.38,{"symbol":3808,"time":1142,"open":4833,"high":4834,"low":4835,"close":4836},679.95,683.57,678.73,683,{"symbol":3808,"time":1146,"open":4838,"high":4839,"low":4840,"close":4841},677.24,682.18,675.03,681.44,{"symbol":3808,"time":1151,"open":4843,"high":4844,"low":4845,"close":4846},667.91,671.08,661.21,670.97,{"symbol":3808,"time":1155,"open":4709,"high":4848,"low":4849,"close":4850},677.38,668.72,670.31,{"symbol":3808,"time":1160,"open":4722,"high":4777,"low":4852,"close":4453},674.17,{"symbol":3808,"time":1166,"open":4469,"high":4854,"low":4855,"close":4856},679.96,674.58,675.24,{"symbol":3808,"time":1172,"open":4858,"high":4859,"low":4860,"close":4861},685.67,685.8,679.94,683.34,{"symbol":3808,"time":1176,"open":4863,"high":4864,"low":4865,"close":4866},685.04,685.08,679.24,682.06,{"symbol":3808,"time":1180,"open":4868,"high":4869,"low":4870,"close":4870},683.9,685.94,679.83,{"symbol":3808,"time":1186,"open":4872,"high":4873,"low":4874,"close":4875},688.72,689.7,682.87,687.39,{"symbol":3808,"time":1191,"open":4877,"high":4878,"low":4592,"close":4879},687.05,688.91,687.06,{"symbol":3808,"time":1197,"open":4881,"high":4882,"low":4883,"close":4884},682.73,685.54,682.12,685.24,{"symbol":3808,"time":1202,"open":4886,"high":4887,"low":4888,"close":4889},676.46,678.47,675.65,677.25,{"symbol":3808,"time":1207,"open":4891,"high":4892,"low":4893,"close":4894},668.12,672.71,667.8,671.76,{"symbol":3808,"time":1211,"open":4896,"high":4896,"low":4897,"close":4893},672,663.3,{"symbol":3808,"time":1216,"open":4899,"high":4900,"low":4901,"close":4902},671.44,672.99,669.98,671.29,{"symbol":3808,"time":1221,"open":4904,"high":4905,"low":4906,"close":4907},667.32,672.21,667.27,671.3,{"symbol":3808,"time":1226,"open":4909,"high":4910,"low":4911,"close":4912},659.5,665.76,658.14,664.39,{"symbol":3808,"time":1230,"open":4914,"high":4915,"low":4916,"close":4917},666.82,668.71,657.11,660.64,{"symbol":3808,"time":1236,"open":4914,"high":4919,"low":4371,"close":4920},670.23,665.17,{"symbol":3808,"time":1241,"open":4922,"high":4923,"low":4924,"close":4925},657.17,665.83,653.17,662.23,{"symbol":3808,"time":1246,"open":4927,"high":4928,"low":4929,"close":4930},660.65,665.13,659.77,663.04,{"symbol":3808,"time":1252,"open":4932,"high":4933,"low":4934,"close":4935},672.13,673.95,652.84,653.02,{"symbol":3808,"time":1257,"open":4937,"high":4938,"low":4939,"close":4448},673.53,673.94,669.21,{"symbol":3808,"time":1261,"open":4941,"high":4942,"low":4943,"close":4944},670.25,673.21,669.42,673.11,{"symbol":3808,"time":1266,"open":4946,"high":4900,"low":4947,"close":4948},672.54,667.67,669.12,{"symbol":3808,"time":1270,"open":4950,"high":4951,"low":4952,"close":4953},671.62,672.51,669.46,671.61,{"symbol":3808,"time":1276,"open":4955,"high":4956,"low":4957,"close":4939},669.99,672.68,668.16,{"symbol":3808,"time":1281,"open":4959,"high":4960,"low":4961,"close":4962},670.45,670.57,666.78,669.22,{"symbol":3808,"time":1287,"open":4964,"high":4965,"low":4966,"close":4967},663.17,669.37,663.06,668.45,{"symbol":3808,"time":1293,"open":4969,"high":4970,"low":4971,"close":4972},662.93,666.65,661.61,666.18,{"symbol":3808,"time":1298,"open":4974,"high":4975,"low":4976,"close":4977},664.36,665.28,661.86,663.68,{"symbol":3808,"time":1303,"open":4979,"high":4980,"low":4981,"close":4982},659.51,662.37,657.88,661.82,{"symbol":3808,"time":1309,"open":4984,"high":4985,"low":4986,"close":4987},657.94,659.41,654.41,658.05,{"symbol":3808,"time":1315,"open":4989,"high":4990,"low":4991,"close":4992},664.51,664.61,659.67,661.1,{"symbol":3808,"time":1319,"open":4994,"high":4808,"low":4995,"close":4996},666.72,661.98,663.21,{"symbol":3808,"time":1325,"open":4998,"high":4999,"low":4817,"close":5000},662.2,667.29,666.84,{"symbol":3808,"time":1331,"open":5002,"high":4798,"low":5003,"close":5004},662.33,660.37,663.7,{"symbol":3808,"time":1337,"open":5006,"high":5007,"low":5008,"close":5009},661.89,664.89,660.27,662.26,{"symbol":3808,"time":1341,"open":5011,"high":5012,"low":5013,"close":5014},660.01,661.72,654.3,659.18,{"symbol":3808,"time":1346,"open":5016,"high":5017,"low":5018,"close":5019},661.47,661.78,659.21,660,{"symbol":3808,"time":1351,"open":5021,"high":5022,"low":5023,"close":5024},659.64,661.04,659.34,660.91,{"symbol":3808,"time":1357,"open":5026,"high":5027,"low":5028,"close":5029},657.6,659.11,656.9,657.41,{"symbol":3808,"time":1361,"open":5031,"high":5032,"low":5033,"close":5034},654.18,658.33,653.59,657.63,{"symbol":3808,"time":1366,"open":5036,"high":5037,"low":5038,"close":5039},653.62,654.55,650.63,652.21,{"symbol":3808,"time":1371,"open":5041,"high":5042,"low":5043,"close":5044},648.97,650.86,647.22,650.33,{"symbol":3808,"time":1375,"open":5046,"high":5047,"low":5048,"close":5049},648.62,649.84,647.23,648.83,{"symbol":3808,"time":1378,"open":5051,"high":5039,"low":5052,"close":5053},651.48,643.33,647.24,{"symbol":3808,"time":1383,"open":5055,"high":5056,"low":5057,"close":5058},644.42,649.15,643.51,649.12,{"symbol":3808,"time":1389,"open":5060,"high":5061,"low":5062,"close":5063},642.67,644.21,640.46,643.74,{"symbol":3808,"time":1393,"open":5065,"high":5066,"low":5067,"close":5068},637.5,640.49,634.92,640.27,{"symbol":3808,"time":1397,"open":5070,"high":5071,"low":5072,"close":5073},647.47,647.84,643.14,645.05,{"symbol":3808,"time":1402,"open":5053,"high":5075,"low":5076,"close":5077},649.48,645.34,648.92,{"symbol":3808,"time":1407,"open":5079,"high":5080,"low":5055,"close":5081},644.57,647.37,646.63,[5083,5087,5090,5094,5095,5098,5101,5104,5106,5108,5110,5112,5114,5116,5118,5120,5122,5124,5126,5128,5130,5132,5134,5136,5138,5140,5142,5143,5145,5147,5149,5151,5153,5155,5156,5158,5160,5162,5164,5165,5167,5169,5171,5173,5175,5177,5179,5180,5182,5184,5186,5188,5189,5190,5192,5194,5196,5198,5199,5201,5203,5205,5206,5208,5210],{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5086},"BULLISH","ADX","2026-09-04 00:00:00",{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5089},"MACD","2026-09-02 00:00:00",{"time":129,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5093},"False","BEARISH","2026-08-24 00:00:00",{"time":129,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5093},{"time":141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5096,"datetime":5097},"MA","2026-08-20 00:00:00",{"time":187,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5099,"datetime":5100},"RSI","2026-08-10 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5102,"datetime":5103},"BollingerBands","2026-08-04 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5105,"datetime":5103},"CCI",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5107},"2026-07-31 00:00:00",{"time":232,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5109},"2026-07-29 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5111},"2026-07-27 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5113},"2026-07-21 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5099,"datetime":5115},"2026-07-09 00:00:00",{"time":332,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5096,"datetime":5117},"2026-07-06 00:00:00",{"time":338,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5102,"datetime":5119},"2026-07-02 00:00:00",{"time":396,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5105,"datetime":5121},"2026-06-17 00:00:00",{"time":414,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5123},"2026-06-12 00:00:00",{"time":442,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5125},"2026-06-05 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5127},"2026-05-19 00:00:00",{"time":528,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5129},"2026-05-14 00:00:00",{"time":561,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5099,"datetime":5131},"2026-05-06 00:00:00",{"time":598,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5096,"datetime":5133},"2026-04-27 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5135},"2026-04-24 00:00:00",{"time":614,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5102,"datetime":5137},"2026-04-22 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5105,"datetime":5139},"2026-04-08 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5141},"2026-03-24 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5099,"datetime":5141},{"time":801,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5144},"2026-03-04 00:00:00",{"time":807,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5105,"datetime":5146},"2026-03-03 00:00:00",{"time":822,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5148},"2026-02-26 00:00:00",{"time":846,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5099,"datetime":5150},"2026-02-19 00:00:00",{"time":880,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5105,"datetime":5152},"2026-02-06 00:00:00",{"time":886,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5154},"2026-02-04 00:00:00",{"time":886,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5154},{"time":910,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5157},"2026-01-28 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5159},"2026-01-26 00:00:00",{"time":972,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5161},"2026-01-07 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5163},"2026-01-05 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5099,"datetime":5163},{"time":1024,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5166},"2025-12-19 00:00:00",{"time":1028,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5168},"2025-12-18 00:00:00",{"time":1040,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5099,"datetime":5170},"2025-12-15 00:00:00",{"time":1067,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5172},"2025-12-05 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5174},"2025-11-28 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5099,"datetime":5176},"2025-11-26 00:00:00",{"time":1128,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5178},"2025-11-17 00:00:00",{"time":1128,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5102,"datetime":5178},{"time":1155,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5105,"datetime":5181},"2025-11-06 00:00:00",{"time":1166,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5183},"2025-11-04 00:00:00",{"time":1176,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5099,"datetime":5185},"2025-10-31 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5187},"2025-10-28 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5102,"datetime":5187},{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5105,"datetime":5187},{"time":1197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5191},"2025-10-27 00:00:00",{"time":1202,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5193},"2025-10-24 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5195},"2025-10-23 00:00:00",{"time":1211,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5096,"datetime":5197},"2025-10-22 00:00:00",{"time":1211,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5197},{"time":1216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5088,"datetime":5200},"2025-10-21 00:00:00",{"time":1246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5099,"datetime":5202},"2025-10-13 00:00:00",{"time":1252,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5102,"datetime":5204},"2025-10-10 00:00:00",{"time":1252,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5105,"datetime":5204},{"time":1261,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5085,"datetime":5207},"2025-10-08 00:00:00",{"time":1293,"symbol":5,"current_signal":5091,"signal_change":23,"signal_type":5092,"trading_system":5088,"datetime":5209},"2025-09-30 00:00:00",{"time":1309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5085,"datetime":5211},"2025-09-25 00:00:00",[5213,5219,5225,5230,5235,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5336,5340,5345,5350,5354,5359,5364,5369,5374,5379,5384,5389,5394,5399,5404,5408,5413,5419,5425,5431,5438,5442,5448,5454,5460,5465,5471,5477,5482,5488,5494,5499,5505,5511,5517,5523,5528,5533,5539,5545,5551,5557,5562,5568,5574,5579],{"symbol":5,"form":5214,"filingdate":868,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"8-K","tm265879d1_8k.htm","0001104659-26-013519","https://www.sec.gov/Archives/edgar/data/4127/000110465926013519/tm265879d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926013519/0001104659-26-013519-index.htm",{"symbol":5,"form":5220,"filingdate":884,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"10-Q","swks-20260102.htm","0000004127-26-000008","https://www.sec.gov/Archives/edgar/data/4127/000000412726000008/swks-20260102.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000008/0000004127-26-000008-index.htm",{"symbol":5,"form":5214,"filingdate":890,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"swks-20260203.htm","0000004127-26-000005","https://www.sec.gov/Archives/edgar/data/4127/000000412726000005/swks-20260203.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000005/0000004127-26-000005-index.htm",{"symbol":5,"form":5214,"filingdate":900,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"tm264402d1_8k.htm","0001104659-26-008644","https://www.sec.gov/Archives/edgar/data/4127/000110465926008644/tm264402d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926008644/0001104659-26-008644-index.htm",{"symbol":5,"form":5236,"filingdate":900,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"10-K/A","swks-20251003.htm","0000004127-26-000003","https://www.sec.gov/Archives/edgar/data/4127/000000412726000003/swks-20251003.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000003/0000004127-26-000003-index.htm",{"symbol":5,"form":5214,"filingdate":1045,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"swks-20251211.htm","0000004127-25-000092","https://www.sec.gov/Archives/edgar/data/4127/000000412725000092/swks-20251211.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000092/0000004127-25-000092-index.htm",{"symbol":5,"form":5214,"filingdate":1101,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"swks-20251118.htm","0000004127-25-000090","https://www.sec.gov/Archives/edgar/data/4127/000000412725000090/swks-20251118.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000090/0000004127-25-000090-index.htm",{"symbol":5,"form":5214,"filingdate":1131,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"swks-20251111.htm","0000004127-25-000088","https://www.sec.gov/Archives/edgar/data/4127/000000412725000088/swks-20251111.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000088/0000004127-25-000088-index.htm",{"symbol":5,"form":5257,"filingdate":1151,"primarydocument":5237,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"10-K","0000004127-25-000085","https://www.sec.gov/Archives/edgar/data/4127/000000412725000085/swks-20251003.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000085/0000004127-25-000085-index.htm",{"symbol":5,"form":5214,"filingdate":1166,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"swks-20251104.htm","0000004127-25-000082","https://www.sec.gov/Archives/edgar/data/4127/000000412725000082/swks-20251104.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000082/0000004127-25-000082-index.htm",{"symbol":5,"form":5214,"filingdate":1191,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"tm2529602d1_8k.htm","0001104659-25-102814","https://www.sec.gov/Archives/edgar/data/4127/000110465925102814/tm2529602d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102814/0001104659-25-102814-index.htm",{"symbol":5,"form":5214,"filingdate":1191,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"tm2529220d2_8k.htm","0001104659-25-102806","https://www.sec.gov/Archives/edgar/data/4127/000110465925102806/tm2529220d2_8k.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102806/0001104659-25-102806-index.htm",{"symbol":5,"form":5214,"filingdate":1418,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"swks-20250823.htm","0000004127-25-000077","https://www.sec.gov/Archives/edgar/data/4127/000000412725000077/swks-20250823.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000077/0000004127-25-000077-index.htm",{"symbol":5,"form":5220,"filingdate":1481,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"swks-20250627.htm","0000004127-25-000073","https://www.sec.gov/Archives/edgar/data/4127/000000412725000073/swks-20250627.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000073/0000004127-25-000073-index.htm",{"symbol":5,"form":5214,"filingdate":1481,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"swks-20250805.htm","0000004127-25-000072","https://www.sec.gov/Archives/edgar/data/4127/000000412725000072/swks-20250805.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000072/0000004127-25-000072-index.htm",{"symbol":5,"form":5214,"filingdate":1685,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"swks-20250529.htm","0000004127-25-000064","https://www.sec.gov/Archives/edgar/data/4127/000000412725000064/swks-20250529.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000064/0000004127-25-000064-index.htm",{"symbol":5,"form":5214,"filingdate":1715,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"swks-20250514.htm","0000004127-25-000060","https://www.sec.gov/Archives/edgar/data/4127/000000412725000060/swks-20250514.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000060/0000004127-25-000060-index.htm",{"symbol":5,"form":5220,"filingdate":1746,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"swks-20250328.htm","0000004127-25-000040","https://www.sec.gov/Archives/edgar/data/4127/000000412725000040/swks-20250328.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000040/0000004127-25-000040-index.htm",{"symbol":5,"form":5214,"filingdate":1746,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"swks-20250501.htm","0000004127-25-000039","https://www.sec.gov/Archives/edgar/data/4127/000000412725000039/swks-20250501.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000039/0000004127-25-000039-index.htm",{"symbol":5,"form":5214,"filingdate":1746,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"swks-20250507.htm","0000004127-25-000038","https://www.sec.gov/Archives/edgar/data/4127/000000412725000038/swks-20250507.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000038/0000004127-25-000038-index.htm",{"symbol":5,"form":5214,"filingdate":1771,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"swks-20250424.htm","0000004127-25-000034","https://www.sec.gov/Archives/edgar/data/4127/000000412725000034/swks-20250424.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000034/0000004127-25-000034-index.htm",{"symbol":5,"form":5214,"filingdate":1921,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"swks-20250311.htm","0000004127-25-000030","https://www.sec.gov/Archives/edgar/data/4127/000000412725000030/swks-20250311.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000030/0000004127-25-000030-index.htm",{"symbol":5,"form":5214,"filingdate":2018,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"swks-20250204.htm","0000004127-25-000012","https://www.sec.gov/Archives/edgar/data/4127/000000412725000012/swks-20250204.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000012/0000004127-25-000012-index.htm",{"symbol":5,"form":5220,"filingdate":2023,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"swks-20241227.htm","0000004127-25-000010","https://www.sec.gov/Archives/edgar/data/4127/000000412725000010/swks-20241227.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000010/0000004127-25-000010-index.htm",{"symbol":5,"form":5214,"filingdate":2023,"primarydocument":5327,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"0000004127-25-000009","https://www.sec.gov/Archives/edgar/data/4127/000000412725000009/swks-20250204.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000009/0000004127-25-000009-index.htm",{"symbol":5,"form":5236,"filingdate":2066,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"swks-20240927.htm","0000004127-25-000006","https://www.sec.gov/Archives/edgar/data/4127/000000412725000006/swks-20240927.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000006/0000004127-25-000006-index.htm",{"symbol":5,"form":5214,"filingdate":2206,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"swks-20241212.htm","0000004127-24-000134","https://www.sec.gov/Archives/edgar/data/4127/000000412724000134/swks-20241212.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000134/0000004127-24-000134-index.htm",{"symbol":5,"form":5257,"filingdate":2304,"primarydocument":5341,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"0000004127-24-000131","https://www.sec.gov/Archives/edgar/data/4127/000000412724000131/swks-20240927.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000131/0000004127-24-000131-index.htm",{"symbol":5,"form":5214,"filingdate":2321,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"swks-20241112.htm","0000004127-24-000100","https://www.sec.gov/Archives/edgar/data/4127/000000412724000100/swks-20241112.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000100/0000004127-24-000100-index.htm",{"symbol":5,"form":5220,"filingdate":2732,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"swks-20240628.htm","0000004127-24-000070","https://www.sec.gov/Archives/edgar/data/4127/000000412724000070/swks-20240628.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000070/0000004127-24-000070-index.htm",{"symbol":5,"form":5214,"filingdate":2738,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"swks-20240730.htm","0000004127-24-000068","https://www.sec.gov/Archives/edgar/data/4127/000000412724000068/swks-20240730.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000068/0000004127-24-000068-index.htm",{"symbol":5,"form":5214,"filingdate":3002,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"swks-20240514.htm","0000004127-24-000055","https://www.sec.gov/Archives/edgar/data/4127/000000412724000055/swks-20240514.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000055/0000004127-24-000055-index.htm",{"symbol":5,"form":5220,"filingdate":3060,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"swks-20240329.htm","0000004127-24-000019","https://www.sec.gov/Archives/edgar/data/4127/000000412724000019/swks-20240329.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000019/0000004127-24-000019-index.htm",{"symbol":5,"form":5214,"filingdate":3066,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"swks-20240430.htm","0000004127-24-000018","https://www.sec.gov/Archives/edgar/data/4127/000000412724000018/swks-20240430.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000018/0000004127-24-000018-index.htm",{"symbol":5,"form":5220,"filingdate":3376,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"swks-20231229.htm","0000004127-24-000007","https://www.sec.gov/Archives/edgar/data/4127/000000412724000007/swks-20231229.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000007/0000004127-24-000007-index.htm",{"symbol":5,"form":5214,"filingdate":3379,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"swks-20240130.htm","0000004127-24-000004","https://www.sec.gov/Archives/edgar/data/4127/000000412724000004/swks-20240130.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000004/0000004127-24-000004-index.htm",{"symbol":5,"form":5236,"filingdate":3385,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"swks-20230929.htm","0000004127-24-000002","https://www.sec.gov/Archives/edgar/data/4127/000000412724000002/swks-20230929.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000002/0000004127-24-000002-index.htm",{"symbol":5,"form":5214,"filingdate":3521,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"swks-20231214.htm","0000004127-23-000033","https://www.sec.gov/Archives/edgar/data/4127/000000412723000033/swks-20231214.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000033/0000004127-23-000033-index.htm",{"symbol":5,"form":5257,"filingdate":3617,"primarydocument":5395,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"0000004127-23-000030","https://www.sec.gov/Archives/edgar/data/4127/000000412723000030/swks-20230929.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000030/0000004127-23-000030-index.htm",{"symbol":5,"form":5214,"filingdate":3671,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"swks-20231102.htm","0000004127-23-000027","https://www.sec.gov/Archives/edgar/data/4127/000000412723000027/swks-20231102.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000027/0000004127-23-000027-index.htm",{"symbol":5,"form":5220,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2023-08-08","swks-20230630.htm","0000004127-23-000025","https://www.sec.gov/Archives/edgar/data/4127/000000412723000025/swks-20230630.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000025/0000004127-23-000025-index.htm",{"symbol":5,"form":5214,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2023-08-07","swks-20230807.htm","0000004127-23-000024","https://www.sec.gov/Archives/edgar/data/4127/000000412723000024/swks-20230807.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000024/0000004127-23-000024-index.htm",{"symbol":5,"form":5214,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2023-05-16","swks-20230510.htm","0000004127-23-000019","https://www.sec.gov/Archives/edgar/data/4127/000000412723000019/swks-20230510.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000019/0000004127-23-000019-index.htm",{"symbol":5,"form":5432,"filingdate":5433,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"8-K/A","2023-05-12","swks-20230208.htm","0000004127-23-000017","https://www.sec.gov/Archives/edgar/data/4127/000000412723000017/swks-20230208.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000017/0000004127-23-000017-index.htm",{"symbol":5,"form":5214,"filingdate":5433,"primarydocument":5427,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"0000004127-23-000016","https://www.sec.gov/Archives/edgar/data/4127/000000412723000016/swks-20230510.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000016/0000004127-23-000016-index.htm",{"symbol":5,"form":5220,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2023-05-09","swks-20230331.htm","0000004127-23-000015","https://www.sec.gov/Archives/edgar/data/4127/000000412723000015/swks-20230331.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000015/0000004127-23-000015-index.htm",{"symbol":5,"form":5214,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2023-05-08","swks-20230508.htm","0000004127-23-000014","https://www.sec.gov/Archives/edgar/data/4127/000000412723000014/swks-20230508.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000014/0000004127-23-000014-index.htm",{"symbol":5,"form":5214,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2023-03-10","swks-20230306.htm","0000004127-23-000012","https://www.sec.gov/Archives/edgar/data/4127/000000412723000012/swks-20230306.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000012/0000004127-23-000012-index.htm",{"symbol":5,"form":5214,"filingdate":5461,"primarydocument":5434,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"2023-02-09","0000004127-23-000011","https://www.sec.gov/Archives/edgar/data/4127/000000412723000011/swks-20230208.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000011/0000004127-23-000011-index.htm",{"symbol":5,"form":5220,"filingdate":5466,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"2023-02-07","swks-20221230.htm","0000004127-23-000010","https://www.sec.gov/Archives/edgar/data/4127/000000412723000010/swks-20221230.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000010/0000004127-23-000010-index.htm",{"symbol":5,"form":5214,"filingdate":5472,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"2023-02-06","swks-20230206.htm","0000004127-23-000008","https://www.sec.gov/Archives/edgar/data/4127/000000412723000008/swks-20230206.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000008/0000004127-23-000008-index.htm",{"symbol":5,"form":5214,"filingdate":5472,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"swks-20230131.htm","0000004127-23-000007","https://www.sec.gov/Archives/edgar/data/4127/000000412723000007/swks-20230131.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000007/0000004127-23-000007-index.htm",{"symbol":5,"form":5236,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2023-01-27","swks-20220930.htm","0000004127-23-000005","https://www.sec.gov/Archives/edgar/data/4127/000000412723000005/swks-20220930.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412723000005/0000004127-23-000005-index.htm",{"symbol":5,"form":5214,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2022-12-16","swks-20221215.htm","0000004127-22-000039","https://www.sec.gov/Archives/edgar/data/4127/000000412722000039/swks-20221215.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000039/0000004127-22-000039-index.htm",{"symbol":5,"form":5257,"filingdate":5495,"primarydocument":5484,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2022-11-23","0000004127-22-000038","https://www.sec.gov/Archives/edgar/data/4127/000000412722000038/swks-20220930.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000038/0000004127-22-000038-index.htm",{"symbol":5,"form":5214,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2022-11-03","swks-20221103.htm","0000004127-22-000035","https://www.sec.gov/Archives/edgar/data/4127/000000412722000035/swks-20221103.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000035/0000004127-22-000035-index.htm",{"symbol":5,"form":5220,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2022-08-05","swks-20220701.htm","0000004127-22-000034","https://www.sec.gov/Archives/edgar/data/4127/000000412722000034/swks-20220701.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000034/0000004127-22-000034-index.htm",{"symbol":5,"form":5214,"filingdate":5512,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"2022-08-04","swks-20220804.htm","0000004127-22-000031","https://www.sec.gov/Archives/edgar/data/4127/000000412722000031/swks-20220804.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000031/0000004127-22-000031-index.htm",{"symbol":5,"form":5432,"filingdate":5518,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"2022-05-16","swks-20220511.htm","0000004127-22-000022","https://www.sec.gov/Archives/edgar/data/4127/000000412722000022/swks-20220511.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000022/0000004127-22-000022-index.htm",{"symbol":5,"form":5214,"filingdate":5524,"primarydocument":5519,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2022-05-13","0000004127-22-000020","https://www.sec.gov/Archives/edgar/data/4127/000000412722000020/swks-20220511.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000020/0000004127-22-000020-index.htm",{"symbol":5,"form":5432,"filingdate":5524,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"swks-20220128.htm","0000004127-22-000019","https://www.sec.gov/Archives/edgar/data/4127/000000412722000019/swks-20220128.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000019/0000004127-22-000019-index.htm",{"symbol":5,"form":5220,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2022-05-04","swks-20220401.htm","0000004127-22-000015","https://www.sec.gov/Archives/edgar/data/4127/000000412722000015/swks-20220401.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000015/0000004127-22-000015-index.htm",{"symbol":5,"form":5214,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2022-05-03","swks-20220503.htm","0000004127-22-000012","https://www.sec.gov/Archives/edgar/data/4127/000000412722000012/swks-20220503.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000012/0000004127-22-000012-index.htm",{"symbol":5,"form":5220,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2022-02-04","swks-20211231.htm","0000004127-22-000010","https://www.sec.gov/Archives/edgar/data/4127/000000412722000010/swks-20211231.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000010/0000004127-22-000010-index.htm",{"symbol":5,"form":5214,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2022-02-03","swks-20220203.htm","0000004127-22-000007","https://www.sec.gov/Archives/edgar/data/4127/000000412722000007/swks-20220203.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000007/0000004127-22-000007-index.htm",{"symbol":5,"form":5214,"filingdate":5558,"primarydocument":5529,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2022-02-02","0000004127-22-000004","https://www.sec.gov/Archives/edgar/data/4127/000000412722000004/swks-20220128.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000004/0000004127-22-000004-index.htm",{"symbol":5,"form":5236,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2022-01-28","swks-20211001.htm","0000004127-22-000002","https://www.sec.gov/Archives/edgar/data/4127/000000412722000002/swks-20211001.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412722000002/0000004127-22-000002-index.htm",{"symbol":5,"form":5214,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2021-12-17","swks-20211215.htm","0000004127-21-000060","https://www.sec.gov/Archives/edgar/data/4127/000000412721000060/swks-20211215.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412721000060/0000004127-21-000060-index.htm",{"symbol":5,"form":5257,"filingdate":5575,"primarydocument":5564,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2021-11-24","0000004127-21-000058","https://www.sec.gov/Archives/edgar/data/4127/000000412721000058/swks-20211001.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412721000058/0000004127-21-000058-index.htm",{"symbol":5,"form":5214,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2021-11-04","swks-20211104.htm","0000004127-21-000053","https://www.sec.gov/Archives/edgar/data/4127/000000412721000053/swks-20211104.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412721000053/0000004127-21-000053-index.htm",[5586,5626,5644,5654,5669,5685,5706,5720,5732,5745,5752,5762,5770,5778,5792,5803,5815,5827,5850,5859,5871,5879,5890,5903,5911,5920,5929,5942,5955,5962,5975,5984,5993,6005],{"symbol":5,"accessionnumber":5587,"filingdate":187,"sec_url":5588,"tags":5589,"headline":5594,"summary":5595,"sector":5596,"industry":5597,"date_processed":5598,"impact_score":5599,"exhibits":5600,"isLocked":5625},"0001104659-26-093355","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/0001104659-26-093355-index.htm",{"events":5590},[5591,5592,5593],"New Debt Issued","Financing Agreement","M&A Transaction","Skyworks Solutions Issues $2.0 Billion in Senior Notes to Finance Qorvo Acquisition","On August 10, 2026, Skyworks Solutions, Inc. issued $2.0 billion in Senior Notes due in 2028, 2032, and 2036 to finance the acquisition of Qorvo, Inc. The notes issuance is part of a larger $3.0 billion financing plan for the acquisition. If the acquisition does not occur, the Company intends to use the proceeds for general corporate purposes. The notes are senior unsecured obligations and are equal in right of payment with the Company's other senior unsecured debt.","Manufacturing","Semiconductors & Related Devices","2026-08-10 20:06:55","HIGH",[5601,5605,5609,5613,5617,5621],{"exhibit_number":5602,"htm_reference":5603,"full_url":5604},"EX-1.1","tm2622643d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/tm2622643d1_ex1-1.htm",{"exhibit_number":5606,"htm_reference":5607,"full_url":5608},"EX-4.1","tm2622643d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/tm2622643d1_ex4-1.htm",{"exhibit_number":5610,"htm_reference":5611,"full_url":5612},"EX-4.2","tm2622643d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/tm2622643d1_ex4-2.htm",{"exhibit_number":5614,"htm_reference":5615,"full_url":5616},"EX-4.3","tm2622643d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/tm2622643d1_ex4-3.htm",{"exhibit_number":5618,"htm_reference":5619,"full_url":5620},"EX-4.4","tm2622643d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/tm2622643d1_ex4-4.htm",{"exhibit_number":5622,"htm_reference":5623,"full_url":5624},"EX-5.1","tm2622643d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926093355/tm2622643d1_ex5-1.htm",false,{"symbol":5,"accessionnumber":5627,"filingdate":215,"sec_url":5628,"tags":5629,"headline":5632,"summary":5633,"sector":5596,"industry":5597,"date_processed":5634,"impact_score":5599,"exhibits":5635,"isLocked":5625},"0001104659-26-089381","https://www.sec.gov/Archives/edgar/data/4127/000110465926089381/0001104659-26-089381-index.htm",{"events":5630},[5593,5631],"Corporate Update","Skyworks Solutions Announces Merger with Qorvo","Skyworks Solutions, Inc. has entered into an Agreement and Plan of Merger with Qorvo, Inc., a Delaware corporation. Under the terms of the agreement, Merger Sub I, a wholly-owned subsidiary of Skyworks, will merge with and into Qorvo, with Qorvo surviving as a wholly-owned subsidiary of Skyworks. Immediately following the first merger, Qorvo will merge with and into Merger Sub II, a wholly-owned subsidiary of Skyworks, with Merger Sub II as the surviving entity. The merger is expected to result in Skyworks and Qorvo equityholders owning approximately 37% and 63%, respectively, of the combined company on a pro forma basis. The merger is subject to regulatory approvals and other customary closing conditions.","2026-08-03 10:08:42",[5636,5640],{"exhibit_number":5637,"htm_reference":5638,"full_url":5639},"EX-99.1","tm2620808d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926089381/tm2620808d3_ex99-1.htm",{"exhibit_number":5641,"htm_reference":5642,"full_url":5643},"EX-99.2","tm2620808d3_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926089381/tm2620808d3_ex99-2.htm",{"symbol":5,"accessionnumber":5645,"filingdate":215,"sec_url":5646,"tags":5647,"headline":5650,"summary":5651,"sector":5596,"industry":5597,"date_processed":5652,"impact_score":5599,"exhibits":5653,"isLocked":5625},"0001104659-26-089397","https://www.sec.gov/Archives/edgar/data/4127/000110465926089397/0001104659-26-089397-index.htm",{"events":5648},[5593,5649],"Regulatory Approval","Skyworks Solutions Announces Proposed Merger with Qorvo","Skyworks Solutions, Inc. announced on August 3, 2026, that it has entered into an Agreement and Plan of Merger with Qorvo, Inc. The merger involves two steps: first, Merger Sub I will merge with Qorvo, with Qorvo surviving as a Skyworks subsidiary; second, the surviving entity will merge with Merger Sub II, with Merger Sub II continuing as the surviving entity and a Skyworks subsidiary. The transaction is subject to customary closing conditions, including regulatory approvals and the expiration of the Hart-Scott-Rodino Antitrust Improvements Act waiting period. Skyworks and Qorvo have filed a registration statement on Form S-4 with the SEC, which includes a joint proxy statement/prospectus. Investors are urged to read the registration statement and related documents for important information.","2026-08-03 10:12:41",[],{"symbol":5,"accessionnumber":5655,"filingdate":238,"sec_url":5656,"tags":5657,"headline":5662,"summary":5663,"sector":5596,"industry":5597,"date_processed":5664,"impact_score":5599,"exhibits":5665,"isLocked":5625},"0000004127-26-000045","https://www.sec.gov/Archives/edgar/data/4127/000000412726000045/0000004127-26-000045-index.htm",{"events":5658},[5593,5659,5660,5661],"Executive Employment Agreement","Executive Compensation Detail","Key Executive Appointment","Skyworks and Qorvo Announce Expected Leadership Team for Combined Company","On July 28, 2026, Skyworks Solutions, Inc. and Qorvo, Inc. announced the expected executive leadership team for their combined company, effective upon the completion of their previously announced merger. The leadership team, which will report to Phil Brace, President and CEO of Skyworks, includes key executives from both companies. This announcement is a critical step in preparing for the integration of the two organizations and positioning the combined company for future opportunities.","2026-07-28 20:04:43",[5666],{"exhibit_number":5637,"htm_reference":5667,"full_url":5668},"a8-klx1ex991.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000045/a8-klx1ex991.htm",{"symbol":5,"accessionnumber":5670,"filingdate":238,"sec_url":5671,"tags":5672,"headline":5678,"summary":5679,"sector":5596,"industry":5597,"date_processed":5680,"impact_score":5599,"exhibits":5681,"isLocked":5625},"0000004127-26-000047","https://www.sec.gov/Archives/edgar/data/4127/000000412726000047/0000004127-26-000047-index.htm",{"events":5673},[5674,5675,5676,5677],"New Major Contract","Stock Split","Dividend Announced","Dividend Decrease","Skyworks Announces Q3 2026 Results and New $2B Stock Repurchase Program","Skyworks Solutions, Inc. reported solid third-quarter fiscal year 2026 results with revenue of $935 million, GAAP diluted EPS of $0.22, and non-GAAP diluted EPS of $1.08. The company also announced a new stock repurchase program authorizing up to $2.0 billion of its common stock, replacing the previous program. Additionally, Skyworks decided not to declare any quarterly cash dividends going forward. The company expects to fund the repurchase program using its working capital.","2026-07-28 20:15:48",[5682],{"exhibit_number":5637,"htm_reference":5683,"full_url":5684},"q3268-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000047/q3268-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5686,"filingdate":505,"sec_url":5687,"tags":5688,"headline":5692,"summary":5693,"sector":5596,"industry":5597,"date_processed":5694,"impact_score":5599,"exhibits":5695,"isLocked":5625},"0001104659-26-064574","https://www.sec.gov/Archives/edgar/data/4127/000110465926064574/0001104659-26-064574-index.htm",{"events":5689},[5690,5631,5691],"M&A Agreement","Strategic Partnership","Skyworks Solutions Announces Agreement to Merge with Qorvo","Skyworks Solutions, Inc. has announced an agreement to merge with Qorvo, Inc. in a two-step transaction. The first step involves a merger of Qorvo with a Skyworks subsidiary, with Qorvo surviving as a Skyworks subsidiary. The second step involves the surviving entity merging with another Skyworks subsidiary, with the latter continuing as the surviving entity and a Skyworks subsidiary. This Form 8-K is filed in connection with certain transactions related to the mergers.","2026-05-20 20:51:40",[5696,5700,5703],{"exhibit_number":5697,"htm_reference":5698,"full_url":5699},"EX-23.1","tm2614811d2_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926064574/tm2614811d2_ex23-1.htm",{"exhibit_number":5637,"htm_reference":5701,"full_url":5702},"tm2614811d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926064574/tm2614811d2_ex99-1.htm",{"exhibit_number":5641,"htm_reference":5704,"full_url":5705},"tm2614811d2_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926064574/tm2614811d2_ex99-2.htm",{"symbol":5,"accessionnumber":5707,"filingdate":505,"sec_url":5708,"tags":5709,"headline":5713,"summary":5714,"sector":5596,"industry":5597,"date_processed":5715,"impact_score":5599,"exhibits":5716,"isLocked":5625},"0001104659-26-064624","https://www.sec.gov/Archives/edgar/data/4127/000110465926064624/0001104659-26-064624-index.htm",{"events":5710},[5711,5712,5593],"Exchange Rule Violation","Securities Purchase Agreement","Skyworks Initiates Exchange Offers and Consent Solicitations for Qorvo Notes","Skyworks Solutions, Inc. has commenced exchange offers and consent solicitations for Qorvo, Inc.'s 4.375% Senior Notes due 2029 and 3.375% Senior Notes due 2031. Holders can exchange these notes for new Skyworks notes with the same interest rates and maturity dates. The exchange offers are part of the conditions for the anticipated merger between Skyworks and Qorvo, which is expected to close after the exchange offers and consent solicitations are completed. The exchange offers and consent solicitations are subject to certain conditions, including the completion of the merger and the effectiveness of the registration statement on Form S-4. Holders of Qorvo notes can receive a consent payment and an early participation premium if they tender their notes before the early participation date.","2026-05-20 21:30:41",[5717],{"exhibit_number":5637,"htm_reference":5718,"full_url":5719},"tm2615189d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465926064624/tm2615189d1_ex99-1.htm",{"symbol":5,"accessionnumber":5721,"filingdate":511,"sec_url":5722,"tags":5723,"headline":5727,"summary":5728,"sector":5596,"industry":5597,"date_processed":5729,"impact_score":5730,"exhibits":5731,"isLocked":5625},"0000004127-26-000031","https://www.sec.gov/Archives/edgar/data/4127/000000412726000031/0000004127-26-000031-index.htm",{"events":5724},[5725,5726],"Board Member Appointed","Stock Plan Modification","Skyworks Solutions Approves 2026 Long-Term Incentive Plan","Skyworks Solutions, Inc. announced that its stockholders approved the 2026 Long-Term Incentive Plan (LTIP) at the annual meeting held on May 13, 2026. The LTIP, which was previously adopted by the Company's Board of Directors, is designed to align executive compensation with long-term company performance. Additionally, the meeting results included the election of directors and voting outcomes on various proposals, such as the ratification of KPMG LLP as the independent registered public accounting firm and the rejection of several amendments to the Company's Charter.","2026-05-19 20:06:40","MEDIUM",[],{"symbol":5,"accessionnumber":5733,"filingdate":566,"sec_url":5734,"tags":5735,"headline":5738,"summary":5739,"sector":5596,"industry":5597,"date_processed":5740,"impact_score":5730,"exhibits":5741,"isLocked":5625},"0000004127-26-000014","https://www.sec.gov/Archives/edgar/data/4127/000000412726000014/0000004127-26-000014-index.htm",{"events":5736},[5737,5674,5676],"Earnings Beat","Skyworks Announces Strong Q2 FY2026 Results and Dividend","Skyworks Solutions, Inc. reported strong second quarter fiscal year 2026 results, with revenue of $944 million, GAAP diluted EPS of $0.24, and non-GAAP diluted EPS of $1.15. The company secured a significant multi-generational design win with a leading Android OEM, expected to generate over $1 billion in revenue through 2030. Skyworks also declared a cash dividend of $0.71 per share, payable on June 16, 2026, to stockholders of record as of May 26, 2026.","2026-05-05 20:06:41",[5742],{"exhibit_number":5637,"htm_reference":5743,"full_url":5744},"q2268-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000014/q2268-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5216,"filingdate":868,"sec_url":5218,"tags":5746,"headline":5748,"summary":5749,"sector":5596,"industry":5597,"date_processed":5750,"impact_score":5599,"exhibits":5751,"isLocked":5625},{"events":5747},[5690,5675],"Skyworks Solutions Stockholders Approve Qorvo Merger Agreement","Skyworks Solutions, Inc. stockholders approved the issuance of common stock pursuant to a merger agreement with Qorvo, Inc. at a special meeting held on February 11, 2026. The approval is subject to certain closing conditions including regulatory approvals and the absence of any order prohibiting the transaction.","2026-02-11 22:18:55",[],{"symbol":5,"accessionnumber":5227,"filingdate":890,"sec_url":5229,"tags":5753,"headline":5755,"summary":5756,"sector":5596,"industry":5597,"date_processed":5757,"impact_score":5730,"exhibits":5758,"isLocked":5625},{"events":5754},[5737,5676],"Skyworks Reports Strong Q1 FY26 Results and Declares Dividend","Skyworks Solutions, Inc. reported robust financial results for the first fiscal quarter of 2026, with revenue of $1.035 billion, GAAP diluted EPS of $0.53, and non-GAAP diluted EPS of $1.54. The company also announced a cash dividend of $0.71 per share, payable on March 17, 2026. The strong performance was driven by the Mobile and Broad Markets segments, with notable design wins and expanded programs. Skyworks expects Q2 revenue of $875 million to $925 million, with non-GAAP diluted EPS of $1.04 at the midpoint. Free cash flow for Q1 was $339 million.","2026-02-03 21:03:42",[5759],{"exhibit_number":5637,"htm_reference":5760,"full_url":5761},"q1268-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412726000005/q1268-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5232,"filingdate":900,"sec_url":5234,"tags":5763,"headline":5766,"summary":5767,"sector":5596,"industry":5597,"date_processed":5768,"impact_score":5599,"exhibits":5769,"isLocked":5625},{"events":5764},[5593,5765],"Lawsuit Filed","Skyworks Solutions Announces Supplemental Disclosures in Proxy Statement for Qorvo Merger","Skyworks Solutions, Inc. has filed supplemental disclosures to its Joint Proxy Statement/Prospectus in connection with the proposed merger with Qorvo, Inc. The disclosure update follows the announcement of the merger agreement and the filing of two lawsuits challenging the merger. Skyworks and Qorvo plan to hold special meetings for their stockholders on February 11, 2026 to vote on the merger. The supplemental disclosures include updates to financial projections and assumptions related to the merger.","2026-01-30 21:12:41",[],{"symbol":5,"accessionnumber":5243,"filingdate":1045,"sec_url":5245,"tags":5771,"headline":5773,"summary":5774,"sector":5596,"industry":5597,"date_processed":5775,"impact_score":5776,"exhibits":5777,"isLocked":5625},{"5.02":5772},[5660,5659],"Skyworks Solutions Approves Fiscal Year 2026 Executive Incentive Plan","On December 11, 2025, Skyworks Solutions, Inc. announced that its Compensation and Talent Committee approved the Fiscal Year 2026 Executive Incentive Plan. The plan offers cash incentive awards to senior management, including named executive officers, based on the company's achievement of corporate performance metrics such as revenue and non-GAAP operating income. The CEO is eligible for awards up to 160% of their base salary, while other executives have varying eligibility percentages, all with the potential to double their awards if performance exceeds targets.","2025-12-12 21:06:40","LOW",[],{"symbol":5,"accessionnumber":5248,"filingdate":1101,"sec_url":5250,"tags":5779,"headline":5784,"summary":5785,"sector":5596,"industry":5597,"date_processed":5786,"impact_score":5730,"exhibits":5787,"isLocked":5625},{"1.01":5780,"9.01":5782},[5781],"Financial Instrument Agreement",[5783],"Exhibits Furnished","Skyworks Solutions Extends Credit Agreement Maturity Date","On November 18, 2025, Skyworks Solutions, Inc. entered into a Second Amendment to its Revolving Credit Agreement with JPMorgan Chase Bank, N.A., extending the maturity date to November 18, 2030. The amendment is part of the Existing Revolving Credit Agreement dated May 21, 2021, and is now incorporated into the Revolving Credit Agreement.","2025-11-24 21:08:41",[5788],{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-10.1","exhibit101-creditagreement.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000090/exhibit101-creditagreement.htm",{"symbol":5,"accessionnumber":5253,"filingdate":1131,"sec_url":5255,"tags":5793,"headline":5796,"summary":5797,"sector":5596,"industry":5597,"date_processed":5798,"impact_score":5776,"exhibits":5799,"isLocked":5625},{"5.02":5794,"9.01":5795},[5660],[5783],"Skyworks Solutions Adopts New Severance Plan","Skyworks Solutions, Inc. has adopted a new Severance and Change in Control Benefits Plan, which outlines specific severance benefits for executives in various termination scenarios. The plan applies to senior executives, excluding the Chief Executive Officer, and includes financial compensation, benefits continuation, and equity vesting provisions. A copy of the Severance Plan is attached as Exhibit 10.1 to this filing.","2025-11-14 21:40:41",[5800],{"exhibit_number":5789,"htm_reference":5801,"full_url":5802},"exhibit101-severanceandcic.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000088/exhibit101-severanceandcic.htm",{"symbol":5,"accessionnumber":5263,"filingdate":1166,"sec_url":5265,"tags":5804,"headline":5808,"summary":5809,"sector":5596,"industry":5597,"date_processed":5810,"impact_score":5730,"exhibits":5811,"isLocked":5625},{"2.02":5805,"9.01":5807},[5737,5806],"General Statement",[5783],"Skyworks Reports Strong Q4 and FY25 Results with Beat on Both GAAP and Non-GAAP EPS","Skyworks Solutions, Inc. reported Q4 2025 results on November 4, 2025, with Q4 revenue of $1.10 billion and GAAP diluted EPS of $0.94. Non-GAAP diluted EPS stood at $1.76, exceeding expectations. The company also reported full-year FY25 revenue of $4.09 billion and non-GAAP diluted EPS of $5.93. Skyworks anticipates Q1 2026 revenue between $975 million and $1.025 billion and non-GAAP diluted EPS of $1.40 at the midpoint. The company also declared a cash dividend of $0.71 per share payable on December 9, 2025.","2025-11-04 21:09:45",[5812],{"exhibit_number":5637,"htm_reference":5813,"full_url":5814},"q425earningsreleaseformex9.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000082/q425earningsreleaseformex9.htm",{"symbol":5,"accessionnumber":5268,"filingdate":1191,"sec_url":5270,"tags":5816,"headline":5820,"summary":5821,"sector":5596,"industry":5597,"date_processed":5822,"impact_score":5730,"exhibits":5823,"isLocked":5625},{"2.02":5817,"8.01":5818,"9.01":5819},[5806],[5676],[5783],"Skyworks Solutions Announces Preliminary Q4 and Full Year FY25 Results and Declares Dividend","On October 28, 2025, Skyworks Solutions, Inc. announced preliminary financial results for Q4 and the full fiscal year 2025, reporting Q4 revenue of $1.10 billion and full-year revenue of $4.09 billion. The company also declared a cash dividend of $0.71 per share, payable on December 9, 2025, to stockholders of record by November 18, 2025. Additionally, Skyworks announced a definitive agreement to combine with Qorvo, forming a leader in high-performance RF, analog, and mixed-signal semiconductors. The transaction is expected to close in early 2027, pending regulatory and shareholder approvals.","2025-10-28 20:50:31",[5824],{"exhibit_number":5637,"htm_reference":5825,"full_url":5826},"tm2529602d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102814/tm2529602d1_ex99-1.htm",{"symbol":5,"accessionnumber":5273,"filingdate":1191,"sec_url":5275,"tags":5828,"headline":5832,"summary":5833,"sector":5596,"industry":5597,"date_processed":5834,"impact_score":5599,"exhibits":5835,"isLocked":5625},{"1.01":5829,"8.01":5830,"9.01":5831},[5690],[5649,5631],[5783],"Skyworks Solutions and Qorvo Announce Merger Agreement","Skyworks Solutions, Inc. (Skyworks) and Qorvo, Inc. (Qorvo) have entered into a definitive Agreement and Plan of Merger to create a combined entity valued at approximately $22 billion. The transaction, expected to close in early 2027, involves Skyworks shareholders owning about 63% and Qorvo shareholders owning about 37% of the combined company. The merger is expected to enhance scale, strengthen innovation, and create a diversified broad markets platform with a growing and profitable TAM.","2025-10-28 20:50:23",[5836,5840,5843,5847],{"exhibit_number":5837,"htm_reference":5838,"full_url":5839},"EX-2.1","tm2529220d2_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102806/tm2529220d2_ex2-1.htm",{"exhibit_number":5789,"htm_reference":5841,"full_url":5842},"tm2529220d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102806/tm2529220d2_ex10-1.htm",{"exhibit_number":5844,"htm_reference":5845,"full_url":5846},"EX-10.2","tm2529220d2_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102806/tm2529220d2_ex10-2.htm",{"exhibit_number":5637,"htm_reference":5848,"full_url":5849},"tm2529220d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4127/000110465925102806/tm2529220d2_ex99-1.htm",{"symbol":5,"accessionnumber":5278,"filingdate":1418,"sec_url":5280,"tags":5851,"headline":5855,"summary":5856,"sector":5596,"industry":5597,"date_processed":5857,"impact_score":5599,"exhibits":5858,"isLocked":5625},{"5.02":5852},[5853,5660,5854],"New CFO Appointed","Severance Agreement","Skyworks Solutions Appoints Philip Carter as New CFO","On August 23, 2025, Skyworks Solutions, Inc. announced the appointment of Philip Carter as Senior Vice President and Chief Financial Officer, effective September 8, 2025. Mr. Carter will succeed Robert A. Schriesheim, who has served as Interim CFO since May 2025. Mr. Carter's compensation includes an annual base salary of $600,000, an annual cash incentive, a signing bonus of $800,000, restricted stock units, and performance-based shares. He will also enter into a Change in Control / Severance Agreement.","2025-08-25 20:05:06",[],{"symbol":5,"accessionnumber":5288,"filingdate":1481,"sec_url":5290,"tags":5860,"headline":5864,"summary":5865,"sector":5596,"industry":5597,"date_processed":5866,"impact_score":5730,"exhibits":5867,"isLocked":5625},{"2.02":5861,"8.01":5862,"9.01":5863},[5806],[5676],[5783],"Skyworks Solutions Announces Dividend and Q3 2025 Financial Results","On August 5, 2025, Skyworks Solutions, Inc. announced financial results for the third fiscal quarter of 2025, reporting revenue of $965 million, GAAP diluted EPS of $0.70, and non-GAAP diluted EPS of $1.33. The company also declared a cash dividend of $0.71 per share, payable on September 16, 2025, to stockholders of record as of August 26, 2025. Free cash flow for the quarter was $252.7 million.","2025-08-22 00:25:20",[5868],{"exhibit_number":5637,"htm_reference":5869,"full_url":5870},"q3258-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000072/q3258-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5293,"filingdate":1685,"sec_url":5295,"tags":5872,"headline":5875,"summary":5876,"sector":5596,"industry":5597,"date_processed":5877,"impact_score":5599,"exhibits":5878,"isLocked":5625},{"5.02":5873},[5874,5853,5661],"CFO Resignation","Skyworks Solutions Appoints Interim CFO Amidst Expected CFO Resignation","On May 29, 2025, Skyworks Solutions, Inc. appointed Robert A. Schriesheim as interim Chief Financial Officer (CFO), effective immediately, following the decision of Mark P. Dentinger to not commence employment with the company due to an unforeseen medical condition. Schriesheim, a current member of the Board since 2006, will serve as the Company's principal financial officer and principal accounting officer on an interim basis. His compensation includes an annualized base salary of $625,000 and a Restricted Stock Unit award, with a vesting schedule based on his tenure in the role. Philip G. Brace, the Company's Chief Executive Officer, ceased serving as the principal financial officer and principal accounting officer upon Schriesheim's appointment.","2025-08-22 17:34:08",[],{"symbol":5,"accessionnumber":5298,"filingdate":1715,"sec_url":5300,"tags":5880,"headline":5886,"summary":5887,"sector":5596,"industry":5597,"date_processed":5888,"impact_score":5730,"exhibits":5889,"isLocked":5625},{"5.07":5881,"9.01":5885},[5882,5883,5884],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5783],"Skyworks Solutions Announces Annual Meeting Voting Results","Skyworks Solutions, Inc. has announced the results of the voting on five proposals at its Annual Meeting. All nine directors nominated by the company were elected. Stockholders also ratified the selection of KPMG LLP as the company's independent auditor and approved the compensation of the named executive officers on an advisory basis. A proposal regarding a simple majority vote was approved, while a proposal for disclosure of Scope 3 greenhouse gas emissions was rejected.","2025-08-22 19:50:52",[],{"symbol":5,"accessionnumber":5313,"filingdate":1746,"sec_url":5315,"tags":5891,"headline":5896,"summary":5897,"sector":5596,"industry":5597,"date_processed":5898,"impact_score":5730,"exhibits":5899,"isLocked":5625},{"2.02":5892,"8.01":5893,"9.01":5894},[5737,5806],[5676],[5895],"No viable tag","Skyworks Solutions Announces Q2 Fiscal 2025 Financial Results and Dividend","Skyworks Solutions, Inc. reported financial results for the second fiscal quarter of 2025, with revenue of $953 million, GAAP diluted EPS of $0.43, and non-GAAP diluted EPS of $1.24. The company also declared a cash dividend of $0.70 per share, payable on June 17, 2025. Skyworks generated $410 million in operating cash flow and $371 million in free cash flow. The company maintained a strong balance sheet with total assets of $7.9 billion and stockholders' equity of $5.9 billion.","2025-08-22 23:04:08",[5900],{"exhibit_number":5637,"htm_reference":5901,"full_url":5902},"q2258-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000038/q2258-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5308,"filingdate":1746,"sec_url":5310,"tags":5904,"headline":5907,"summary":5908,"sector":5596,"industry":5597,"date_processed":5909,"impact_score":5599,"exhibits":5910,"isLocked":5625},{"5.02":5905},[5906,5853,5661],"New CEO Appointed","Skyworks Appoints New CFO Mark Dentinger","Skyworks Solutions, Inc. announced on May 7, 2025, the appointment of Mark P. Dentinger as its new Senior Vice President and Chief Financial Officer, effective June 2, 2025. Dentinger will succeed Kris Sennesael, who is resigning to accept another position. Additionally, Todd J. Lepinski will join as Senior Vice President, Sales and Marketing, effective on the same date. During the transition period, Philip G. Brace, the CEO, will serve as the interim principal financial officer.","2025-08-23 12:34:13",[],{"symbol":5,"accessionnumber":5318,"filingdate":1771,"sec_url":5320,"tags":5912,"headline":5916,"summary":5917,"sector":5596,"industry":5597,"date_processed":5918,"impact_score":5730,"exhibits":5919,"isLocked":5625},{"5.03":5913,"9.01":5915},[5914],"Articles of Incorporation Amendment",[5783],"Skyworks Solutions Changes Registered Agent and Office","On April 24, 2025, Skyworks Solutions, Inc. filed a Certificate of Change to amend its Restated Certificate of Incorporation, changing its registered agent to Cogency Global Inc. and its registered office to 850 New Burton Road, Suite 201, Dover, DE. This change was approved by the Board of Directors in accordance with Delaware General Corporation Law. A copy of the Certificate of Change is attached as Exhibit 3.1.","2025-08-23 01:42:48",[],{"symbol":5,"accessionnumber":5323,"filingdate":1921,"sec_url":5325,"tags":5921,"headline":5925,"summary":5926,"sector":5596,"industry":5597,"date_processed":5927,"impact_score":5730,"exhibits":5928,"isLocked":5625},{"5.02":5922,"9.01":5924},[5923,5660],"New COO Appointed",[5783],"Skyworks Solutions Appoints New Executive Vice President, Chief Operations and Technology Officer","On March 12, 2025, Skyworks Solutions, Inc. appointed Reza Kasnavi to the new position of Executive Vice President, Chief Operations and Technology Officer, effective March 15, 2025. Kasnavi's annual base salary increased from $650,000 to $700,000, and his cash incentive awards eligibility increased from 80% to 90% of his new base salary, with a potential maximum of two times the target awards if performance metrics are exceeded.","2025-08-23 20:07:58",[],{"symbol":5,"accessionnumber":5328,"filingdate":2018,"sec_url":5330,"tags":5930,"headline":5935,"summary":5936,"sector":5596,"industry":5597,"date_processed":5937,"impact_score":5599,"exhibits":5938,"isLocked":5625},{"5.02":5931,"7.01":5932,"9.01":5934},[5906],[5933],"Regulation FD Disclosure",[5895],"Skyworks Announces Leadership Succession with Philip Brace as New CEO","On February 4, 2025, Skyworks Solutions, Inc. announced that Philip Brace will succeed Liam K. Griffin as Chief Executive Officer, effective February 17, 2025. Griffin will step down from his roles but will remain in an advisory capacity for three months to ensure a smooth transition. Christine King has been appointed Chairman of the Board. Brace, with extensive experience in the semiconductor and wireless networking industries, will receive an annual base salary of $900,000 and a performance share award. The Company also issued a press release on February 5, 2025, announcing this leadership succession.","2025-11-14 23:15:09",[5939],{"exhibit_number":5637,"htm_reference":5940,"full_url":5941},"a8-kex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000012/a8-kex991pressrelease.htm",{"symbol":5,"accessionnumber":5337,"filingdate":2023,"sec_url":5339,"tags":5943,"headline":5948,"summary":5949,"sector":5596,"industry":5597,"date_processed":5950,"impact_score":5730,"exhibits":5951,"isLocked":5625},{"2.02":5944,"8.01":5945,"9.01":5947},[5806],[5676,5946],"Share Repurchase Program Announced",[5783],"Skyworks Solutions Announces Q1 Fiscal 2025 Results and New Stock Repurchase Program","On February 4, 2025, Skyworks Solutions, Inc. reported its Q1 fiscal 2025 results, delivering revenue of $1.068 billion with GAAP diluted EPS of $1.00 and non-GAAP diluted EPS of $1.60. The company generated operating cash flow of $377 million and free cash flow of $338 million. Additionally, the board authorized a new $2.0 billion stock repurchase program and declared a cash dividend of $0.70 per share payable on March 17, 2025.","2025-11-14 23:35:53",[5952],{"exhibit_number":5637,"htm_reference":5953,"full_url":5954},"q1258-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412725000009/q1258-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5347,"filingdate":2206,"sec_url":5349,"tags":5956,"headline":5958,"summary":5959,"sector":5596,"industry":5597,"date_processed":5960,"impact_score":5776,"exhibits":5961,"isLocked":5625},{"5.02":5957},[5660],"Skyworks Solutions Approve 2025 Executive Incentive Plan","On December 12, 2024, Skyworks Solutions, Inc. announced that its Compensation Committee approved the Fiscal Year 2025 Executive Incentive Plan. This plan establishes cash incentive awards for senior management, including named executive officers, based on the company's achievement of specific performance metrics. The CEO and CFO are eligible for incentive awards equal to 160% and 100% of their base salaries, respectively, if target metrics are met. Other senior executives are eligible for awards equal to 80% of their base salaries. The Compensation Committee will review and approve the final payouts at the end of the fiscal year.","2025-11-24 23:51:46",[],{"symbol":5,"accessionnumber":5356,"filingdate":2321,"sec_url":5358,"tags":5963,"headline":5968,"summary":5969,"sector":5596,"industry":5597,"date_processed":5970,"impact_score":5599,"exhibits":5971,"isLocked":5625},{"2.02":5964,"8.01":5966,"9.01":5967},[5965],"Earnings Miss",[5676],[5895],"Skyworks Solutions Reports Q4 FY24 Results and Declares Dividend","Skyworks Solutions, Inc. reported financial results for Q4 FY24, with GAAP diluted EPS of $0.37 and non-GAAP diluted EPS of $1.55. The company also declared a cash dividend of $0.70 per share, payable on December 24, 2024, to stockholders of record as of December 3, 2024. The company's revenue for Q4 FY24 was $1.025 billion, and its free cash flow margin was 40%.","2025-12-01 23:27:46",[5972],{"exhibit_number":5637,"htm_reference":5973,"full_url":5974},"q424earningsreleaseformex9.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000100/q424earningsreleaseformex9.htm",{"symbol":5,"accessionnumber":5366,"filingdate":2738,"sec_url":5368,"tags":5976,"headline":5980,"summary":5981,"sector":5596,"industry":5597,"date_processed":5982,"impact_score":5730,"exhibits":5983,"isLocked":5625},{"2.02":5977,"8.01":5978,"9.01":5979},[5737,5806],[5676],[5895],"Skyworks Reports Q3 FY24 Results and Increases Dividend","Skyworks Solutions, Inc. reported Q3 FY24 results with revenue of $906 million, GAAP diluted EPS of $0.75, and non-GAAP diluted EPS of $1.21. The company also declared a cash dividend of $0.70 per share, payable on September 10, 2024. Year-to-date, Skyworks generated $1.35 billion in operating cash flow and $1.27 billion in free cash flow. The company expects Q4 FY24 revenue between $1.00 billion and $1.04 billion with non-GAAP diluted EPS of $1.52 at the mid-point.","2025-08-23 16:17:54",[],{"symbol":5,"accessionnumber":5371,"filingdate":3002,"sec_url":5373,"tags":5985,"headline":5989,"summary":5990,"sector":5596,"industry":5597,"date_processed":5991,"impact_score":5599,"exhibits":5992,"isLocked":5625},{"5.02":5986,"5.07":5987,"9.01":5988},[5906,5853],[5882],[5783],"Skyworks Solutions 2024 Annual Meeting Voting Results","At the 2024 Annual Meeting, Skyworks Solutions stockholders elected nine directors, ratified the selection of KPMG LLP as the independent auditor, approved the Second Amended and Restated 2015 Long-Term Incentive Plan, and approved the amendment to the 2002 Employee Stock Purchase Plan. However, they rejected proposals to eliminate supermajority vote provisions and to adopt environmental emission reduction targets. The compensation of named executive officers received advisory approval.","2025-08-22 21:22:28",[],{"symbol":5,"accessionnumber":5381,"filingdate":3066,"sec_url":5383,"tags":5994,"headline":5998,"summary":5999,"sector":5596,"industry":5597,"date_processed":6000,"impact_score":5730,"exhibits":6001,"isLocked":5625},{"2.02":5995,"8.01":5996,"9.01":5997},[5806],[5676],[5783],"Skyworks Reports Q2 FY24 Results and Declared Dividend","Skyworks Solutions, Inc. reported Q2 FY24 results, showing a revenue of $1.046 billion, GAAP diluted EPS of $1.14, and non-GAAP diluted EPS of $1.55. The company generated $300 million in operating cash flow and $273 million in free cash flow. The board declared a cash dividend of $0.68 per share, payable on June 11, 2024, to stockholders of record as of May 21, 2024. The company expects Q3 FY24 revenue to be $900 million, plus or minus 2%, with non-GAAP diluted EPS of $1.21.","2025-08-22 16:36:11",[6002],{"exhibit_number":5637,"htm_reference":6003,"full_url":6004},"q2248-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000018/q2248-kex991earningsrelease.htm",{"symbol":5,"accessionnumber":5391,"filingdate":3379,"sec_url":5393,"tags":6006,"headline":6010,"summary":6011,"sector":5596,"industry":5597,"date_processed":6012,"impact_score":5730,"exhibits":6013,"isLocked":5625},{"2.02":6007,"8.01":6008,"9.01":6009},[5806,5737],[5676],[5783],"Skyworks Declares Q1 Dividend of $0.68 Per Share","Skyworks Solutions, Inc. reported Q1 FY24 results, with revenue of $1.202 billion and GAAP diluted EPS of $1.44. The company also announced a cash dividend of $0.68 per share, payable on March 12, 2024, to stockholders of record as of February 20, 2024. The company expects Q2 revenue to be between $1.02 to $1.07 billion with non-GAAP diluted EPS of $1.52 at the midpoint.","2025-08-22 01:09:39",[6014],{"exhibit_number":5637,"htm_reference":6015,"full_url":6016},"q1248-kex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/4127/000000412724000004/q1248-kex991earningsrelease.htm",null,1789889857029]