[{"data":1,"prerenderedAt":6694},["ShallowReactive",2],{"company-overview-TMUS":3},{"company_profile":4,"ohlc":24,"spy":4077,"trading_signals":5353,"company_actions":5470,"filings_8k":6014,"report_history":6693,"insider_summary":6693,"filings_summary":6693,"financials_summary":6693,"institutional_summary":6693,"seo_links":6693},{"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},"TMUS","T-Mobile US Inc.","NASDAQ","XNGS","Communication Services","Telecom Services",75000,"https://www.t-mobile.com","T-Mobile US Inc. is a wireless communications company that provides voice, messaging, and data services across the United States, Puerto Rico, and the U.S. Virgin Islands. Operating under the T-Mobile, Metro by T-Mobile, and Mint Mobile brands, the company serves consumers, businesses, and wholesale customers with postpaid and prepaid mobile plans, as well as broader wireless connectivity offerings. Its services are central to mobile communication, supporting everyday personal use, enterprise mobility, and carrier partnerships in the telecommunications market. Headquartered in Bellevue, Washington, T-Mobile US Inc. is a major participant in the U.S. wireless sector, where it competes through network-based service offerings and brand-focused customer segments.","Common Stock","Mr. Srinivasan  Gopalan","12920 SE 38th Street","Bellevue","98006-1350","WA","United States","425 378 4000","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,120,125,130,136,142,147,152,158,164,170,176,182,188,193,199,204,210,216,222,228,233,238,244,249,255,260,266,272,278,284,290,295,301,307,313,318,324,330,335,341,347,353,357,362,368,374,379,385,390,396,402,408,414,419,424,429,434,440,446,451,457,463,469,475,480,486,491,497,503,509,514,518,523,528,534,540,545,551,556,562,568,574,579,584,589,592,597,603,609,614,620,626,631,637,642,646,652,657,662,668,674,679,685,691,697,703,708,714,719,725,731,737,743,749,754,760,766,771,777,783,789,795,801,807,812,818,823,829,835,841,847,852,858,864,870,876,882,888,894,899,905,911,916,922,927,933,937,941,946,950,955,959,965,971,976,981,986,992,998,1004,1010,1015,1021,1026,1032,1038,1044,1050,1056,1061,1066,1072,1077,1083,1089,1094,1099,1105,1111,1116,1122,1128,1134,1139,1144,1150,1156,1161,1167,1173,1178,1184,1189,1192,1198,1204,1210,1216,1221,1227,1232,1238,1244,1250,1256,1262,1268,1272,1278,1283,1289,1294,1300,1306,1311,1317,1323,1329,1335,1341,1347,1352,1358,1363,1369,1375,1381,1386,1392,1397,1403,1409,1415,1421,1427,1433,1438,1444,1450,1456,1462,1467,1473,1479,1484,1490,1496,1502,1508,1514,1520,1526,1531,1537,1543,1549,1555,1561,1567,1573,1578,1583,1589,1595,1601,1607,1613,1619,1625,1630,1635,1641,1646,1651,1657,1663,1669,1675,1681,1686,1692,1698,1704,1710,1716,1720,1726,1732,1737,1742,1748,1753,1759,1764,1770,1775,1781,1786,1792,1797,1802,1808,1814,1819,1825,1831,1837,1843,1848,1854,1860,1865,1871,1876,1880,1886,1891,1896,1902,1907,1913,1918,1924,1930,1936,1941,1947,1952,1958,1964,1969,1975,1981,1985,1991,1997,2002,2008,2014,2020,2026,2032,2038,2044,2049,2055,2061,2066,2071,2077,2083,2089,2095,2101,2106,2112,2117,2123,2129,2134,2140,2146,2152,2158,2164,2170,2175,2179,2185,2191,2197,2203,2209,2215,2220,2226,2232,2238,2243,2249,2254,2259,2264,2270,2276,2282,2288,2294,2300,2305,2311,2317,2321,2327,2332,2336,2341,2347,2350,2356,2361,2366,2372,2377,2382,2387,2392,2398,2404,2410,2415,2420,2426,2432,2438,2444,2448,2454,2459,2465,2471,2476,2481,2486,2492,2497,2502,2508,2514,2520,2526,2531,2537,2543,2548,2553,2559,2564,2568,2573,2578,2583,2586,2591,2596,2599,2603,2607,2612,2616,2621,2627,2632,2637,2642,2648,2652,2657,2662,2667,2672,2678,2684,2689,2695,2701,2706,2709,2713,2718,2722,2726,2730,2736,2742,2748,2753,2759,2765,2771,2776,2781,2786,2791,2796,2801,2806,2812,2818,2822,2827,2831,2835,2840,2846,2851,2856,2862,2868,2873,2877,2882,2887,2891,2897,2900,2906,2911,2916,2922,2927,2932,2937,2942,2947,2951,2956,2960,2963,2969,2974,2979,2985,2991,2996,3000,3005,3010,3016,3022,3026,3032,3038,3043,3049,3054,3058,3064,3069,3073,3077,3081,3086,3090,3094,3099,3104,3108,3113,3117,3122,3127,3132,3136,3140,3144,3149,3155,3159,3164,3168,3174,3180,3186,3192,3197,3203,3209,3215,3221,3226,3232,3238,3244,3249,3254,3260,3266,3272,3278,3284,3288,3293,3299,3304,3309,3315,3321,3326,3332,3338,3343,3349,3354,3359,3365,3371,3375,3381,3387,3393,3397,3402,3408,3414,3419,3424,3429,3435,3440,3446,3451,3454,3460,3465,3469,3474,3479,3483,3488,3493,3498,3503,3507,3511,3516,3521,3526,3531,3535,3539,3542,3547,3553,3557,3561,3567,3570,3574,3578,3583,3586,3590,3594,3598,3601,3604,3609,3614,3617,3621,3626,3631,3635,3641,3645,3651,3656,3660,3663,3666,3669,3672,3676,3678,3682,3687,3693,3699,3705,3711,3717,3722,3728,3734,3739,3744,3749,3754,3759,3765,3770,3775,3781,3787,3792,3798,3804,3810,3816,3821,3827,3832,3837,3842,3848,3854,3859,3864,3870,3876,3881,3887,3893,3898,3904,3910,3916,3922,3928,3934,3940,3946,3951,3957,3963,3969,3975,3981,3987,3993,3999,4005,4011,4017,4023,4028,4032,4038,4044,4049,4054,4060,4065,4071],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",164.76,169.31,164.02,168.18,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",176.61,176.86,166.35,166.45,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",180.68,180.93,173.17,176.26,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",183.23,184.66,180.28,180.47,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",184.2,185.58,182.27,182.9,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",179.12,183.9,178.66,182.33,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",178.33,179.23,174.65,177.16,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",180.66,181.1,176.24,177.34,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",181.24,183.26,179.61,181.69,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",187.48,187.71,180.65,181.52,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",188.33,189.87,186.75,188.02,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",183.56,188.07,182.43,187.3,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",181.8,183.62,180.38,182.16,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",180.25,182.72,179.5,180.44,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",178.77,181.5,176.49,181.37,{"symbol":5,"time":116,"open":117,"high":118,"low":117,"close":119},"2026-08-27",176.22,178.83,177.75,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":77},"2026-08-26",180.9,182.94,179.55,{"symbol":5,"time":126,"open":127,"high":128,"low":122,"close":129},"2026-08-25",181.41,182.66,181.61,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",183.51,185.05,181.65,182.62,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",182.54,185.84,181.71,183.04,{"symbol":5,"time":143,"open":144,"high":144,"low":145,"close":146},"2026-08-20",183.33,179.99,181.22,{"symbol":5,"time":148,"open":149,"high":81,"low":150,"close":151},"2026-08-19",182.84,182.26,182.36,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",183.21,184.49,180.67,182.75,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",182.41,184,179.05,180.12,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",183.22,183.98,181.33,182.61,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",178.39,183.6,177.93,183.38,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",177.72,178.74,175.72,177.13,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",176.83,181.73,176.51,178.58,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":191},"2026-08-10",175.94,178.2,173.1,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",178.41,179.66,176.62,177.19,{"symbol":5,"time":200,"open":201,"high":101,"low":202,"close":203},"2026-08-06",177.4,176.25,179.97,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",175.2,176.76,171.18,173.46,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",175.22,177.43,174.2,177.21,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",175.19,177.89,175,177.09,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",171.5,173.52,169.68,172.71,{"symbol":5,"time":229,"open":33,"high":230,"low":231,"close":232},"2026-07-30",180.91,173.18,173.34,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":84},"2026-07-29",183.13,184.09,175.65,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",181.55,186.13,181.34,182.39,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":215},"2026-07-27",180.99,184.33,177.04,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",172.16,181.99,171.52,180.09,{"symbol":5,"time":256,"open":257,"high":53,"low":258,"close":259},"2026-07-23",175.75,169.96,170.42,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",194.83,195.1,189.58,190.94,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",192.7,194.36,190.59,190.77,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",190.89,196.09,189,195.64,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",197.11,198.86,189.83,192.43,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",189.84,194.16,187.75,192.85,{"symbol":5,"time":291,"open":292,"high":293,"low":292,"close":294},"2026-07-15",186.33,190.07,187.62,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",186.88,189.26,186.21,187.13,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",190,190.92,188.38,188.41,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",182.02,187.73,181.46,187.61,{"symbol":5,"time":314,"open":178,"high":315,"low":316,"close":317},"2026-07-09",181.54,177.14,181.48,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",185.65,186,179.6,180.14,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",185.86,189.97,184.56,184.73,{"symbol":5,"time":331,"open":332,"high":333,"low":72,"close":334},"2026-07-06",179.83,182.74,181.79,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",176,177.74,172.85,177.52,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",169.67,173.99,169.35,173.06,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",171.35,173.71,165.66,167.73,{"symbol":5,"time":354,"open":252,"high":252,"low":355,"close":356},"2026-06-29",169,173.97,{"symbol":5,"time":358,"open":359,"high":161,"low":360,"close":361},"2026-06-26",182.7,180.31,182.68,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-25",179.13,183.49,178.4,181.57,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",184.46,185.38,180.7,180.79,{"symbol":5,"time":375,"open":112,"high":376,"low":377,"close":378},"2026-06-23",185.45,180,184.57,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",177.7,182.08,177.31,180.06,{"symbol":5,"time":386,"open":387,"high":132,"low":388,"close":389},"2026-06-18",181.39,179.79,181.67,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",183.37,184.42,179.46,181.31,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",189.27,189.89,184.01,184.36,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",185.99,189.5,185,188.86,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",186.57,189.64,184.3,189.1,{"symbol":5,"time":415,"open":416,"high":417,"low":93,"close":418},"2026-06-11",184.14,188.85,185.82,{"symbol":5,"time":420,"open":421,"high":422,"low":394,"close":423},"2026-06-10",181.7,185.91,185.55,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":394},"2026-06-09",178.43,182.96,177.71,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":426},"2026-06-08",177.61,180.71,177.06,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-05",179.73,181.18,177.12,178.1,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-04",184.81,184.88,174.02,177.02,{"symbol":5,"time":447,"open":448,"high":449,"low":108,"close":450},"2026-06-03",187.03,187.5,181.45,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",187.4,189.07,185.1,188.83,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",185.26,188.82,185.01,186.74,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",187.25,188.42,185.71,187.53,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",191.31,192.27,188.11,189.01,{"symbol":5,"time":476,"open":303,"high":477,"low":478,"close":479},"2026-05-27",194.29,189.57,190.81,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-26",190.47,192.81,188.27,191.11,{"symbol":5,"time":487,"open":488,"high":489,"low":303,"close":490},"2026-05-22",191.63,192.03,191.47,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-21",189.95,191.02,188.44,190.9,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-20",192.25,194.04,188.76,190.16,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-19",193.01,195.01,190.65,193.42,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":507},"2026-05-18",186.05,190.97,186.01,{"symbol":5,"time":515,"open":271,"high":516,"low":455,"close":517},"2026-05-15",191.44,185.22,{"symbol":5,"time":519,"open":520,"high":521,"low":449,"close":522},"2026-05-14",191.05,191.55,188.19,{"symbol":5,"time":524,"open":525,"high":526,"low":303,"close":527},"2026-05-13",193.2,195.78,190.28,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",191.83,196.24,189.78,193.3,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",192.34,193.63,189.46,190.85,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":537},"2026-05-08",194.1,195.9,193.16,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-07",192,196,191.98,194.2,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":544},"2026-05-06",192.66,195.21,191.65,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-05",193.22,195.48,192.69,194.31,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-04",194.28,195.97,192.75,194.42,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-01",197.39,198.28,195.39,196.06,{"symbol":5,"time":575,"open":576,"high":577,"low":287,"close":578},"2026-04-30",197.69,199.64,195.5,{"symbol":5,"time":580,"open":581,"high":582,"low":488,"close":583},"2026-04-29",193.77,200.63,198.17,{"symbol":5,"time":585,"open":586,"high":465,"low":587,"close":588},"2026-04-28",185.17,184.21,186.72,{"symbol":5,"time":590,"open":501,"high":482,"low":591,"close":157},"2026-04-27",182.01,{"symbol":5,"time":593,"open":594,"high":594,"low":595,"close":596},"2026-04-24",193.91,187.85,189.8,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-23",188.54,195.75,188.32,194.07,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-22",192.74,193.48,184.87,188.92,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":572},"2026-04-21",197.93,206.78,194.75,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-20",198.91,199.58,196.25,198.36,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-17",194.77,198.56,194,197.67,{"symbol":5,"time":627,"open":628,"high":629,"low":479,"close":630},"2026-04-16",191.79,197.63,197.12,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-15",189.59,192.13,188.8,190.19,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":303},"2026-04-14",190.14,191.45,187.8,{"symbol":5,"time":643,"open":644,"high":644,"low":645,"close":283},"2026-04-13",195.92,190.8,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-10",197.88,198.54,194.21,195.71,{"symbol":5,"time":653,"open":648,"high":654,"low":655,"close":656},"2026-04-09",200.32,196.37,197.54,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":629},"2026-04-08",200.39,203.31,196.2,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-07",197.55,201.85,197.06,200.54,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-06",200.48,202.2,198.06,198.61,{"symbol":5,"time":675,"open":676,"high":676,"low":677,"close":678},"2026-04-02",205.81,198.69,201.4,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-01",208.42,209.32,201.09,204.25,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-31",213.88,214.62,207.79,210.03,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-30",211.66,216.35,210.93,213.94,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-27",212.91,214.02,210.66,210.82,{"symbol":5,"time":704,"open":705,"high":706,"low":695,"close":707},"2026-03-26",212.58,213.47,211.59,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-25",211.87,212.76,210.12,211.36,{"symbol":5,"time":715,"open":716,"high":717,"low":716,"close":718},"2026-03-24",208.44,213.58,211.26,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-23",207.86,209.68,205.71,208.76,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-20",206.39,209.76,206.04,208.47,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-19",208.31,210.21,202.95,206.59,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-18",211.93,212.37,205.5,206.62,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-17",216.11,218.27,213.17,213.35,{"symbol":5,"time":750,"open":751,"high":751,"low":752,"close":753},"2026-03-16",217.03,209.39,214.82,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-13",214.42,217.67,214.28,217.39,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-12",212.99,215.18,211.14,214.37,{"symbol":5,"time":767,"open":768,"high":768,"low":769,"close":770},"2026-03-11",219,212.21,213.44,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-10",217.17,219.16,216,218.78,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-09",220,220.17,215.08,217.5,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-06",220.35,221.92,217.98,221.57,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-05",218.19,221.8,216.98,220.54,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-04",217.74,222.09,217.07,219.71,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-03",214.61,219.57,214,218.53,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":745},"2026-03-02",217,219.34,213.75,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-27",213.43,217.36,212.67,217.09,{"symbol":5,"time":819,"open":791,"high":820,"low":821,"close":822},"2026-02-26",218.5,212.17,213.15,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-25",221.23,223.56,218.1,218.66,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-24",221.13,224.75,220.27,221.98,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-23",217.14,220.97,216.84,219.95,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-20",214.31,215.97,212.05,215.46,{"symbol":5,"time":848,"open":849,"high":806,"low":850,"close":851},"2026-02-19",216.17,213.61,215.3,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-18",220.18,220.6,212.9,213.25,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-17",220.8,224.29,219.2,219.61,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-13",216.27,219.98,214.59,219.5,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-12",212.89,220.85,212.86,214.68,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-11",191.33,210.48,188.15,209.54,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-10",196.5,199.71,196.17,199.43,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-09",196.71,198.24,195.12,197.66,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":570},"2026-02-06",201.5,202.48,196.82,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-05",202.67,204.82,199.75,201.86,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-04",201.51,203.2,198.73,201.79,{"symbol":5,"time":912,"open":913,"high":914,"low":913,"close":915},"2026-02-03",193.13,199.52,197.68,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-02",196.63,199.4,194.09,194.99,{"symbol":5,"time":923,"open":924,"high":925,"low":268,"close":926},"2026-01-30",193.32,197.32,197.21,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-29",186.56,190.08,186.25,189.28,{"symbol":5,"time":934,"open":935,"high":936,"low":155,"close":931},"2026-01-28",185.13,188.13,{"symbol":5,"time":938,"open":939,"high":940,"low":76,"close":155},"2026-01-27",187.15,187.54,{"symbol":5,"time":942,"open":943,"high":407,"low":944,"close":945},"2026-01-26",186.98,186.65,187.96,{"symbol":5,"time":947,"open":155,"high":948,"low":58,"close":949},"2026-01-23",186.94,186.03,{"symbol":5,"time":951,"open":952,"high":953,"low":952,"close":954},"2026-01-22",183.75,186.31,185.39,{"symbol":5,"time":956,"open":957,"high":607,"low":958,"close":173},"2026-01-21",182.99,181.36,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-20",185.36,186.59,183.34,183.65,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-16",190.2,190.49,185.18,186.32,{"symbol":5,"time":972,"open":973,"high":560,"low":974,"close":975},"2026-01-15",192.36,189.16,190.66,{"symbol":5,"time":977,"open":978,"high":979,"low":276,"close":980},"2026-01-14",189.15,192.14,192.02,{"symbol":5,"time":982,"open":983,"high":570,"low":984,"close":985},"2026-01-13",197.22,188.12,189.67,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-12",200.34,200.77,196.47,197.51,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-09",196.48,202.05,196.4,200.56,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-08",196.61,199.55,195.74,197.91,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-07",198.6,199.87,195.62,197.29,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1006},"2026-01-06",200.2,200.94,197.16,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-05",199.17,202.44,198.43,200.86,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":617},"2026-01-02",202.25,202.69,199.03,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-31",202.5,204.24,202,203.04,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-30",202.07,204.21,201.68,203.8,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-29",201.7,204.18,201.43,203.15,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-26",199.15,201.06,198.74,201,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-24",197.65,199.14,197.08,199.02,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":625},"2025-12-23",195.85,197.96,195.76,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1060},"2025-12-22",195.81,197.2,194.71,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-19",200.85,201.26,196.11,196.73,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1074,"close":1076},"2025-12-18",199.19,202.37,200.27,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-17",198.01,201.34,197.97,199.38,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-16",196.94,199.68,195.96,198,{"symbol":5,"time":1090,"open":1091,"high":1059,"low":1092,"close":1093},"2025-12-15",195.99,194.3,196.16,{"symbol":5,"time":1095,"open":1096,"high":648,"low":1097,"close":1098},"2025-12-12",194.24,194.01,195.16,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-11",196.65,197.75,194.65,195.33,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-10",202.45,202.72,194.89,195.32,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1017,"close":1115},"2025-12-09",205.54,206.15,201.35,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-08",209.53,209.7,203.67,204.44,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-05",208.06,211.63,207.67,209.63,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-04",209.36,210,206.71,208.01,{"symbol":5,"time":1135,"open":1127,"high":1136,"low":1137,"close":1138},"2025-12-03",211.81,207.28,208.51,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":676,"close":1143},"2025-12-02",207.6,210.62,210.13,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-01",208.97,209.11,205.57,206.63,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-28",206.73,210.49,206.23,209.01,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1152},"2025-11-26",205.77,207.4,205.33,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-25",207.71,209.8,206.5,206.9,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-24",208.88,209.25,205.52,207.34,{"symbol":5,"time":1174,"open":1175,"high":713,"low":1176,"close":1177},"2025-11-21",208.04,206.68,209.48,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-20",211.32,212.32,209.89,210.51,{"symbol":5,"time":1185,"open":816,"high":1186,"low":1187,"close":1188},"2025-11-19",213.26,210.16,211.27,{"symbol":5,"time":1190,"open":793,"high":793,"low":845,"close":1191},"2025-11-18",213.08,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-17",215.91,218.33,215.01,215.84,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-14",217.46,218.18,214.48,216.08,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-13",212,216.79,211.61,214.57,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-12",211.71,214.7,210.68,212.68,{"symbol":5,"time":1217,"open":1218,"high":769,"low":1219,"close":1220},"2025-11-11",208.1,207.5,211.98,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-10",206.19,207.19,204.47,205.87,{"symbol":5,"time":1228,"open":901,"high":1229,"low":1230,"close":1231},"2025-11-07",208.58,201.58,207,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-06",202.21,203.48,199.41,201.01,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-05",205.61,207.26,204.11,204.74,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-04",204.23,206.85,203.49,206.29,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-03",209.31,209.4,202.73,203.32,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-31",209.29,211.85,207.64,210.05,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-30",215.22,215.98,209.58,210.65,{"symbol":5,"time":1269,"open":794,"high":1270,"low":1271,"close":1196},"2025-10-29",221.37,212.12,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-28",218.92,222.83,218.25,219.99,{"symbol":5,"time":1279,"open":793,"high":1280,"low":1281,"close":1282},"2025-10-27",221.64,215.55,220.68,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-24",220.01,220.22,215.6,217.77,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1277},"2025-10-23",225.75,225.93,215.82,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-22",225.43,227.89,218.77,227.4,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-21",230.09,230.51,227.64,229.08,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1302},"2025-10-20",228.93,230.54,226.4,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-17",227.15,229.95,226.68,229.33,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-16",229.79,230.07,225.25,226.45,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-15",229.18,229.53,226.37,226.65,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-14",230,230.65,226.98,229.42,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-13",228.87,229.98,224.06,225.06,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-10",227.24,231.02,225.84,228.79,{"symbol":5,"time":1348,"open":1327,"high":1349,"low":1350,"close":1351},"2025-10-09",228.07,225,226.21,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-08",226.7,226.88,224.39,226.58,{"symbol":5,"time":1359,"open":1350,"high":1360,"low":1361,"close":1362},"2025-10-07",228.95,223.58,227.68,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-06",228.57,229.06,222.26,224.96,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-03",230.02,230.82,227.11,230.27,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-02",232.54,233.26,229.72,230.14,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1378},"2025-10-01",239.4,240.95,231.56,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-09-30",237.96,240.44,237.8,239.38,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1388},"2025-09-29",237.46,239.82,237.07,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-26",238.99,240.26,236.64,237.47,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-25",240.17,242.31,237.24,237.94,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-24",238.19,242.37,236.99,238.4,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-23",236.6,240.78,234.76,239.49,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-22",237.03,240.32,235.11,237.44,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-19",238.83,239.79,236.44,238.17,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1429},"2025-09-18",237.53,240.74,237.21,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-17",238.9,240.82,238.33,239.45,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-16",239.88,240.15,236.15,237.62,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-15",241.39,244.24,238.42,239.74,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-12",240.09,242.82,239.68,241.72,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1452},"2025-09-11",240.24,242.34,239.52,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-10",241.89,242.9,238.5,240.38,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-09",242.53,243.72,240.84,242.72,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1470},"2025-09-08",241.13,247.25,237.4,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-05",252.83,255.74,251.61,252.76,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-04",254.21,256.69,250.75,252.12,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-03",253.31,254.41,251.32,252.66,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-02",251.7,258.66,251.2,255.89,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-29",249.03,253.15,248.86,251.99,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-28",250.72,251.65,249.38,250.56,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-27",249.78,252.27,249.57,251.36,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1506},"2025-08-26",251.58,251.83,249.42,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-25",253.1,253.39,249.88,251.74,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-22",259.96,261.25,251.14,251.95,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-21",258.06,259.5,257.01,258.16,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-20",259.94,261.56,258.73,259.01,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-19",255.15,258.46,254.2,258.22,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-18",255.61,256.73,254.04,255.18,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-15",251.12,256.19,250.3,254.63,{"symbol":5,"time":1574,"open":1528,"high":1575,"low":1576,"close":1577},"2025-08-14",252.5,249.28,250.31,{"symbol":5,"time":1579,"open":1575,"high":1580,"low":1581,"close":1582},"2025-08-13",254.03,250.45,250.84,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-12",249.5,252.59,248.3,252.28,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-11",245.74,249.01,245.48,248.87,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-08",243.22,246.75,242.95,244.98,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-07",239.61,243.18,238.51,242.93,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-06",238.34,241.9,235.56,239.22,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-05",240.93,241.49,236.83,238.93,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-04",237.74,241.4,237.08,241.01,{"symbol":5,"time":1626,"open":1389,"high":1627,"low":1628,"close":1629},"2025-08-01",242.01,236.91,237.2,{"symbol":5,"time":1631,"open":1391,"high":1632,"low":1633,"close":1634},"2025-07-31",242.05,238.12,238.41,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-30",239.33,242.79,238.59,241.58,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1390,"close":1645},"2025-07-29",239.17,241.3,239.25,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1411},"2025-07-28",242.58,242.96,237.28,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-25",248.26,249.91,243.1,243.55,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-24",244,251.75,243.5,247.5,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-23",233.17,234.95,230.72,233.93,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-22",233.64,238.16,232.78,233.25,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-21",229.83,233.97,229.61,232.62,{"symbol":5,"time":1682,"open":1683,"high":1346,"low":1684,"close":1685},"2025-07-18",228.71,226.24,227.21,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-17",227.61,229.29,225.94,227.03,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-16",226.5,229.37,226.47,228.74,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-15",226.67,227.08,225.28,226.02,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-14",227.69,229.64,227.48,228.15,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-11",228.38,229.11,226.1,227.76,{"symbol":5,"time":1717,"open":1718,"high":1718,"low":1719,"close":1709},"2025-07-10",231.5,227.02,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-09",234.93,235.2,231.4,232.31,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-08",236.21,236.79,233.61,235.97,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1417,"close":1736},"2025-07-07",239.97,240.27,237.63,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1417,"close":1741},"2025-07-03",236.97,241.35,240.75,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-02",240,241,236.8,237.42,{"symbol":5,"time":1749,"open":1634,"high":1750,"low":1751,"close":1752},"2025-07-01",243.28,238.08,241.51,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-30",234.49,238.62,234.23,238.26,{"symbol":5,"time":1760,"open":1667,"high":1761,"low":1762,"close":1763},"2025-06-27",236.34,230.42,235.25,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-26",231,231.6,229,231.42,{"symbol":5,"time":1771,"open":1334,"high":1772,"low":1773,"close":1774},"2025-06-25",231.29,228.76,230.9,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-24",227.59,230.34,226.59,229.82,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1333},"2025-06-23",223,227.63,222.49,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-20",222.11,223.2,220.9,221.52,{"symbol":5,"time":1793,"open":1794,"high":1783,"low":1795,"close":1796},"2025-06-18",222.23,220.56,220.99,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":779,"close":1801},"2025-06-17",221.9,222.5,221.43,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-16",228.26,231.61,227.81,230.99,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-13",228.5,229.67,226.15,228,{"symbol":5,"time":1815,"open":1816,"high":1816,"low":1817,"close":1818},"2025-06-12",232.49,227.52,228.7,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-11",236.31,236.49,229.81,230.94,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-10",237,237.77,234.67,236.98,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-09",244.66,244.92,237.87,237.95,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-06",246.88,247.55,244.52,245.86,{"symbol":5,"time":1844,"open":1469,"high":1845,"low":1846,"close":1847},"2025-06-05",246.26,241.16,244.9,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-04",244.48,245.2,241.95,241.96,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-03",241.97,244.43,241.43,243.88,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1440,"close":1864},"2025-06-02",239.57,243.37,243.06,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-30",239.58,243.32,238.43,242.2,{"symbol":5,"time":1872,"open":1873,"high":1873,"low":1874,"close":1875},"2025-05-29",241.82,236.74,239.3,{"symbol":5,"time":1877,"open":1655,"high":1878,"low":1879,"close":1752},"2025-05-28",243.51,241.06,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-27",243.79,245.89,242.22,243.36,{"symbol":5,"time":1887,"open":1624,"high":1888,"low":1889,"close":1890},"2025-05-23",243.35,238.58,242.88,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1441},"2025-05-22",241.53,242.06,239.44,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-21",241.21,243.23,239.01,240.76,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1898},"2025-05-20",245.12,245.63,239.12,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-19",243,246.02,242.91,244.25,{"symbol":5,"time":1914,"open":1915,"high":1868,"low":1916,"close":1917},"2025-05-16",240.52,238.64,242.66,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-15",237.12,242.44,236.42,240.16,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-14",233.84,235.55,232.24,235.29,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-13",239.26,240.28,235.9,237.34,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1424},"2025-05-12",238.82,240.33,236,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-09",247.49,248.16,243.67,243.81,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1943},"2025-05-08",252.18,252.64,247.44,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-07",252.71,253.72,250.28,251.26,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-06",247.51,254.16,247.19,253.8,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1587},"2025-05-05",248.8,249.37,246.5,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-02",247.73,250.22,246.23,248.88,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-01",245.27,247.1,242.4,247,{"symbol":5,"time":1982,"open":1983,"high":1840,"low":1461,"close":1984},"2025-04-30",244.73,246.95,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-29",236.71,241.91,235.42,241.59,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-28",231.69,237.32,231.54,236.77,{"symbol":5,"time":1998,"open":1999,"high":1946,"low":2000,"close":2001},"2025-04-25",243.15,230.64,232.77,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-24",259.75,263.79,258.07,262.18,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-23",254,262.61,252.67,259.35,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-22",253.14,259.32,253,258.3,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-21",260.39,261.74,250.87,253.48,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-17",259.72,265.4,259.09,262.04,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-16",266.23,267.27,258.96,259.64,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-15",264.47,267.96,263.18,266.71,{"symbol":5,"time":2045,"open":1546,"high":2046,"low":2047,"close":2048},"2025-04-14",265.17,258.52,262.64,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-11",257.63,260.12,255.63,258.67,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-10",256.13,260.23,251.43,256.12,{"symbol":5,"time":2062,"open":1909,"high":2063,"low":2064,"close":2065},"2025-04-09",255.56,238.65,254.9,{"symbol":5,"time":2067,"open":2068,"high":1963,"low":2069,"close":2070},"2025-04-08",252.31,243.86,246.3,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-07",243.16,256.95,242.81,246.67,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-04",267.91,269.65,247.37,248.11,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-03",265.2,272.6,264.94,267.89,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-02",268.5,268.51,262.42,264.56,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-01",265.95,268.7,262.63,268.54,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2043},"2025-03-31",264.71,268.1,264.6,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-28",270.34,270.83,264.28,264.93,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2114,"close":2116},"2025-03-27",262.92,268.74,268.28,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-26",260.53,264.95,260.45,262.51,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-25",257.12,261.11,256.42,258.75,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2036},"2025-03-24",258.81,260.83,257.6,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-21",254.44,258.44,254.33,255.84,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-20",258.33,259,256.41,257.03,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-19",262.29,262.49,258.76,259.25,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-18",261.4,261.98,257.82,260.73,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-17",254.29,261.77,252.93,260.17,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-14",253.49,257.46,252.49,255.98,{"symbol":5,"time":2171,"open":1564,"high":2172,"low":2173,"close":2174},"2025-03-13",263.28,256.26,259.1,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":1653,"close":1563},"2025-03-12",254.51,256.96,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-11",258.8,259.92,252.52,256.67,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-10",263.99,271.59,263.35,266.63,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-07",262.43,266.61,261.33,265.24,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-06",261.48,263.97,259.33,262.95,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-05",261.01,263.54,257.48,262.74,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-04",273.12,274.95,264.45,264.65,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2217,"close":2219},"2025-03-03",269.29,276.49,272.83,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-28",266.27,269.99,263.89,269.69,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-27",263.23,266.29,262.14,264.17,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-26",266.17,267.5,261.96,263.58,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2116,"close":2242},"2025-02-25",269.23,272.7,270.54,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-24",267.97,273.4,267.57,268.13,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2046},"2025-02-21",265.44,267.66,263.5,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2029},"2025-02-20",263,265.75,262.16,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2189},"2025-02-19",262.7,264.25,259.83,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-18",270,270.75,262.55,263.21,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-14",266.69,271.41,264.4,270.82,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-13",255.05,266,255,265.08,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-12",256.39,259.59,255.16,255.28,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-11",255.12,259.46,253.35,258.7,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-10",254.93,256.48,251.25,255.83,{"symbol":5,"time":2301,"open":1662,"high":2302,"low":2303,"close":2304},"2025-02-07",250.5,246.1,246.24,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-06",243.61,247.6,243.42,247.17,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-05",237.85,242.7,237.64,242.43,{"symbol":5,"time":2318,"open":1821,"high":1477,"low":2319,"close":2320},"2025-02-04",235.39,237.25,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-03",235.94,238.35,232.6,238.1,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":1766,"close":2331},"2025-01-31",234.5,235.48,232.97,{"symbol":5,"time":2333,"open":2334,"high":1477,"low":1678,"close":2335},"2025-01-30",239.21,234.37,{"symbol":5,"time":2337,"open":2338,"high":1622,"low":2339,"close":2340},"2025-01-29",238,233.23,235.15,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-28",220.21,224.16,218.8,221.14,{"symbol":5,"time":2348,"open":1207,"high":2349,"low":1207,"close":1801},"2025-01-27",223.33,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-24",216.85,218.6,215.74,218.57,{"symbol":5,"time":2357,"open":828,"high":2358,"low":2359,"close":2360},"2025-01-23",219.41,215.37,216.04,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":1201},"2025-01-22",219.19,220.86,218.08,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-21",218.24,220.28,218.13,219.49,{"symbol":5,"time":2373,"open":2374,"high":869,"low":2375,"close":2376},"2025-01-17",219.21,217.64,218.97,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2379,"close":2381},"2025-01-16",213.39,216.74,215.75,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":687,"close":2386},"2025-01-15",216.14,217.56,214.2,{"symbol":5,"time":2388,"open":814,"high":2389,"low":2390,"close":2391},"2025-01-14",214.64,211.34,214.18,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-13",211.33,215.41,210.71,213.46,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-10",212.63,213.45,209.83,211.3,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-08",214.23,215.76,212.2,215.52,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2412,"close":2414},"2025-01-07",211.38,215.43,212.34,{"symbol":5,"time":2416,"open":2401,"high":2417,"low":2418,"close":2419},"2025-01-06",215,208.39,212.38,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-03",221.15,221.35,218.87,219.11,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-02",222.18,222.52,218.65,219.53,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-31",220.16,221.67,219.88,220.73,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-30",222.77,223.02,219.22,220.66,{"symbol":5,"time":2445,"open":2446,"high":1339,"low":2447,"close":2441},"2024-12-27",222.1,221.26,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-26",221,224.67,220.53,223.68,{"symbol":5,"time":2455,"open":792,"high":2456,"low":2457,"close":2458},"2024-12-24",223.7,221.19,223.01,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-23",219.89,222.41,217.89,221.66,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-20",218,221.47,217.99,220.31,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2467},"2024-12-19",220.06,221.75,217.79,{"symbol":5,"time":2477,"open":2478,"high":1789,"low":2479,"close":2480},"2024-12-18",219.4,219.32,220.69,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":1274,"close":2485},"2024-12-17",229.32,229.7,220.71,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-16",233.09,233.33,228.37,229.47,{"symbol":5,"time":2493,"open":2494,"high":2494,"low":2495,"close":2496},"2024-12-13",232.8,230.73,231.94,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":1371,"close":2501},"2024-12-12",231.13,233.94,233.27,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-11",233.19,236.82,233.03,234.34,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-10",234.84,235.62,230.61,233.5,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-09",242.99,243.84,228.09,228.86,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-06",244.15,245.56,243.57,243.78,{"symbol":5,"time":2527,"open":1909,"high":2528,"low":2529,"close":2530},"2024-12-05",245.05,242.03,243.94,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-04",244.46,245,242.17,243.08,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-03",244.97,246.15,243.69,244.85,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":1878,"close":2547},"2024-12-02",246.94,247.82,244.82,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2545},"2024-11-29",245.81,247.48,244.44,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-27",245.14,248.15,243.91,246.2,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":1834},"2024-11-26",241.81,245.17,241.47,{"symbol":5,"time":2565,"open":2566,"high":1441,"low":1605,"close":2567},"2024-11-25",239.34,239.94,{"symbol":5,"time":2569,"open":1431,"high":2570,"low":2571,"close":2572},"2024-11-22",239.69,236.28,238.28,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2500,"close":2577},"2024-11-21",235.67,237.33,236.58,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2580,"close":2582},"2024-11-20",233.2,235.63,235.47,{"symbol":5,"time":2584,"open":1423,"high":1423,"low":2585,"close":2580},"2024-11-19",232.83,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":1423},"2024-11-18",236.92,239,234.56,{"symbol":5,"time":2592,"open":1633,"high":2593,"low":2594,"close":2595},"2024-11-15",239.18,235.05,235.61,{"symbol":5,"time":2597,"open":1624,"high":1921,"low":1435,"close":2598},"2024-11-14",237.75,{"symbol":5,"time":2600,"open":1932,"high":2601,"low":1471,"close":2602},"2024-11-13",241.09,240.88,{"symbol":5,"time":2604,"open":1388,"high":2605,"low":2606,"close":2589},"2024-11-12",239.13,236.26,{"symbol":5,"time":2608,"open":2609,"high":2605,"low":2610,"close":2611},"2024-11-11",235.89,234.85,238.32,{"symbol":5,"time":2613,"open":2614,"high":1874,"low":1665,"close":2615},"2024-11-08",233.68,235.31,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":1331,"close":2620},"2024-11-07",232.05,233.3,231.49,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-06",230.5,232.95,229.24,232.19,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":1373},"2024-11-05",226.09,227.31,224.95,{"symbol":5,"time":2633,"open":2634,"high":1350,"low":2635,"close":2636},"2024-11-04",224.38,223.3,224.25,{"symbol":5,"time":2638,"open":1783,"high":2639,"low":2640,"close":2641},"2024-11-01",224.58,222.6,223.28,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-10-31",223.34,225.86,222.62,223.16,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":1785,"close":2440},"2024-10-30",225.44,225.73,{"symbol":5,"time":2653,"open":2654,"high":1773,"low":2655,"close":2656},"2024-10-29",227.72,225.78,226.05,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":1806},"2024-10-28",228.54,228.56,226.48,{"symbol":5,"time":2663,"open":2664,"high":2590,"low":2665,"close":2666},"2024-10-25",233.55,225.24,226.36,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2450,"close":2671},"2024-10-24",223.4,234.4,233.56,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-23",217.53,221.82,216.73,220.95,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-22",218.95,221.12,218.71,219.01,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2440},"2024-10-21",222.74,223.91,221.29,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-18",221.5,223.45,220.91,223.21,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-17",220.67,222.73,219.9,221.95,{"symbol":5,"time":2702,"open":2703,"high":2480,"low":2704,"close":2705},"2024-10-16",216.26,216.09,219.76,{"symbol":5,"time":2707,"open":1194,"high":1195,"low":2708,"close":751},"2024-10-15",215.64,{"symbol":5,"time":2710,"open":805,"high":2711,"low":2712,"close":1194},"2024-10-14",216.25,213.73,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":821,"close":2717},"2024-10-11",212.66,213.84,213.04,{"symbol":5,"time":2719,"open":2397,"high":763,"low":2720,"close":2721},"2024-10-10",210.94,211.45,{"symbol":5,"time":2723,"open":2724,"high":706,"low":1183,"close":2725},"2024-10-09",211.17,212.09,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2728,"close":2724},"2024-10-08",208.7,212.24,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-07",207.7,210.08,207.41,208.33,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-04",207.21,208.73,206.18,208.28,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-03",207.46,209.26,207.44,208.03,{"symbol":5,"time":2749,"open":1226,"high":2750,"low":2751,"close":2752},"2024-10-02",208.36,205.39,208.08,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-01",205.3,206.35,202.77,206.1,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-30",206.32,207.47,204.71,206.36,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-27",203.25,205.72,202.81,205.18,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2767},"2024-09-26",202.49,208.16,201.82,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":660},"2024-09-25",202.31,203.89,201.71,{"symbol":5,"time":2782,"open":1049,"high":2783,"low":2784,"close":2785},"2024-09-24",203.73,200.88,201.44,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":677,"close":2790},"2024-09-23",199.1,202.88,202.46,{"symbol":5,"time":2792,"open":2793,"high":1086,"low":2794,"close":2795},"2024-09-20",198.12,197.46,199.44,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":577},"2024-09-19",199.08,201.45,197,{"symbol":5,"time":2802,"open":2803,"high":2758,"low":2804,"close":2805},"2024-09-18",202.75,195.47,196.68,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-17",205.16,205.49,201.78,202.7,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-16",204.95,206.31,203.65,205.85,{"symbol":5,"time":2819,"open":1030,"high":2767,"low":2820,"close":2821},"2024-09-13",200.72,202.83,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":1053,"close":2826},"2024-09-12",199.39,202.63,202.41,{"symbol":5,"time":2828,"open":2829,"high":281,"low":2830,"close":649},"2024-09-11",196.55,194.41,{"symbol":5,"time":2832,"open":651,"high":2833,"low":2834,"close":884},"2024-09-10",196.9,194.55,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2837,"close":2839},"2024-09-09",193.27,196.02,195.3,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-09-06",197.38,197.7,192.61,193,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":1093,"close":2850},"2024-09-05",198.5,199.28,197.18,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":1102,"close":2855},"2024-09-04",200.84,202.3,198.8,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-03",199.61,201.55,199.32,200.53,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-30",199.97,200.68,196.76,198.72,{"symbol":5,"time":2869,"open":2870,"high":2870,"low":2871,"close":2872},"2024-08-29",201.41,199.27,200.08,{"symbol":5,"time":2874,"open":2875,"high":2875,"low":2876,"close":2870},"2024-08-28",205.28,201.08,{"symbol":5,"time":2878,"open":2879,"high":1242,"low":2880,"close":2881},"2024-08-27",201.14,200.24,204.03,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2884,"close":2886},"2024-08-26",199,200.6,200.43,{"symbol":5,"time":2888,"open":1102,"high":1046,"low":2889,"close":2890},"2024-08-23",196.49,198.58,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-22",195.89,197.15,195.18,196.44,{"symbol":5,"time":2898,"open":655,"high":630,"low":554,"close":2899},"2024-08-21",195.46,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-20",196.81,198.07,196.14,196.22,{"symbol":5,"time":2907,"open":1014,"high":2908,"low":2909,"close":2910},"2024-08-19",198.79,196.33,197.58,{"symbol":5,"time":2912,"open":2913,"high":1071,"low":2914,"close":2915},"2024-08-16",194.39,193.39,196.56,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-15",196.32,196.83,192.88,194.63,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2889},"2024-08-14",194.98,197.03,194.48,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":1104},"2024-08-13",195.7,195.93,193.88,{"symbol":5,"time":2933,"open":550,"high":2934,"low":2935,"close":2936},"2024-08-12",195.24,193.26,194.95,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":550},"2024-08-09",193.67,194.38,192.11,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":303,"close":2946},"2024-08-08",190.44,193.84,193.61,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2949,"close":270},"2024-08-07",189.86,193.93,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2949},"2024-08-06",186.95,192.65,186.52,{"symbol":5,"time":2957,"open":2958,"high":606,"low":954,"close":2959},"2024-08-05",192.37,186.87,{"symbol":5,"time":2961,"open":276,"high":581,"low":2962,"close":501},"2024-08-02",188.3,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-01",181.87,187.51,181.82,187.07,{"symbol":5,"time":2970,"open":2971,"high":157,"low":2972,"close":2973},"2024-07-31",180.33,176.89,182.28,{"symbol":5,"time":2975,"open":2976,"high":219,"low":2977,"close":2978},"2024-07-30",177.59,173.74,175.36,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-29",175.71,177.03,175.07,176.87,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-26",175.69,176.55,173.83,175.53,{"symbol":5,"time":2992,"open":2993,"high":2971,"low":2994,"close":2995},"2024-07-25",178.25,175.02,175.14,{"symbol":5,"time":2997,"open":433,"high":2998,"low":2999,"close":2972},"2024-07-24",177.53,174.23,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":2981,"close":3004},"2024-07-23",177.62,177.65,176.56,{"symbol":5,"time":3006,"open":3007,"high":78,"low":3008,"close":3009},"2024-07-22",181.42,176.78,177.44,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-19",182.22,183.24,181.94,182.05,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-18",183.63,183.8,181.72,182.29,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":150,"close":93},"2024-07-17",183.76,185.42,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-16",181.97,183.82,181.25,182.98,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-15",178.75,182.34,178.67,181.75,{"symbol":5,"time":3039,"open":3040,"high":373,"low":3041,"close":3042},"2024-07-12",179.44,178.55,179.54,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-11",179.25,180.82,177.91,178.81,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3051,"close":3053},"2024-07-10",178.64,181.08,180.52,{"symbol":5,"time":3055,"open":3056,"high":360,"low":3057,"close":162},"2024-07-09",179.68,178.46,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-08",179.04,179.93,178.24,179.17,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":174,"close":3068},"2024-07-05",178.91,179.48,179.24,{"symbol":5,"time":3070,"open":3071,"high":322,"low":3072,"close":3057},"2024-07-03",178.87,178,{"symbol":5,"time":3074,"open":3075,"high":377,"low":381,"close":3076},"2024-07-02",178.12,179.98,{"symbol":5,"time":3078,"open":2976,"high":3063,"low":3079,"close":3080},"2024-07-01",176.73,179.08,{"symbol":5,"time":3082,"open":3083,"high":3071,"low":3084,"close":3085},"2024-06-28",177.68,176.11,176.18,{"symbol":5,"time":3087,"open":3088,"high":431,"low":2981,"close":3089},"2024-06-27",176.31,177.42,{"symbol":5,"time":3091,"open":3092,"high":340,"low":3093,"close":3088},"2024-06-26",177.01,173.77,{"symbol":5,"time":3095,"open":3057,"high":3096,"low":3097,"close":3098},"2024-06-25",178.8,177.26,177.63,{"symbol":5,"time":3100,"open":3101,"high":3034,"low":3102,"close":3103},"2024-06-24",177.45,176.17,177.95,{"symbol":5,"time":3105,"open":3106,"high":3089,"low":3107,"close":3079},"2024-06-21",175.46,174.12,{"symbol":5,"time":3109,"open":186,"high":3110,"low":3111,"close":3112},"2024-06-20",179.02,175.77,176.44,{"symbol":5,"time":3114,"open":3115,"high":2993,"low":3116,"close":431},"2024-06-18",177.87,175.57,{"symbol":5,"time":3118,"open":3119,"high":118,"low":3120,"close":3121},"2024-06-17",175.99,174.81,177.38,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3119},"2024-06-14",175.03,176.08,174.21,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":231,"close":3131},"2024-06-13",174.18,175.4,175.11,{"symbol":5,"time":3133,"open":3134,"high":215,"low":208,"close":3135},"2024-06-12",176.88,173.79,{"symbol":5,"time":3137,"open":3138,"high":122,"low":3139,"close":366},"2024-06-11",180.75,178.04,{"symbol":5,"time":3141,"open":3061,"high":3142,"low":3045,"close":3143},"2024-06-10",182.31,180.69,{"symbol":5,"time":3145,"open":3146,"high":69,"low":3147,"close":3148},"2024-06-07",179.52,179.27,179.82,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-06",180.27,182.67,179.4,179.77,{"symbol":5,"time":3156,"open":3110,"high":3157,"low":3158,"close":3151},"2024-06-05",181.17,178.27,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3047},"2024-06-04",173.08,178.85,173.07,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":208,"close":3161},"2024-06-03",174.5,178.47,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-31",170.09,175.28,169.76,174.96,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-05-30",169.17,171.07,168.47,170.7,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-05-29",167.61,169.11,167.13,168.88,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-05-28",165.54,168.71,165.37,167.31,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":27,"close":3196},"2024-05-24",165.21,166.2,166,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-05-23",164.38,165.6,164.21,164.97,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-22",163.67,165.87,163.26,165.5,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-05-21",164.32,164.73,163.65,164.36,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-20",164.07,164.2,163.15,163.9,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3224},"2024-05-17",163.11,164,162.56,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-16",162.88,163.68,162.15,163.58,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-15",162.98,164.04,162.51,162.68,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-14",163.95,164.5,161.72,162.41,{"symbol":5,"time":3245,"open":3246,"high":3246,"low":3247,"close":3248},"2024-05-13",164.99,162.72,163.35,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3218},"2024-05-10",164.41,164.94,163.53,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-09",163.25,164.72,162.49,164.68,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-05-08",162.5,164.09,162.25,162.83,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-07",162.75,162.81,161.61,162.19,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-06",164.19,164.85,161.81,162.37,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-03",164.91,165.24,163.56,164.6,{"symbol":5,"time":3285,"open":3286,"high":3286,"low":3287,"close":3280},"2024-05-02",166.31,164.52,{"symbol":5,"time":3289,"open":3241,"high":3290,"low":3291,"close":3292},"2024-05-01",166.5,163.99,165.47,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-30",164.25,164.45,163.07,164.17,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3295},"2024-04-29",163.78,164.7,163.21,{"symbol":5,"time":3305,"open":3306,"high":3298,"low":3307,"close":3308},"2024-04-26",162.21,160.62,163.96,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-25",164.77,165.19,161.7,164.05,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-24",162.59,164.55,162.16,164.18,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3256},"2024-04-23",162.69,163.87,162.35,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-22",163.85,164.61,162.11,162.36,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-19",161.46,162.39,160.7,162.33,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3340,"close":3342},"2024-04-18",160.06,161.51,160.85,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-17",159.58,160.65,159.41,160.09,{"symbol":5,"time":3350,"open":3351,"high":3351,"low":3352,"close":3353},"2024-04-16",160.6,159.14,159.79,{"symbol":5,"time":3355,"open":3356,"high":3356,"low":3357,"close":3358},"2024-04-15",162,159.38,159.82,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-12",160.12,160.87,159.61,160.05,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-11",160.57,160.98,159.76,160.69,{"symbol":5,"time":3372,"open":3373,"high":3373,"low":3357,"close":3374},"2024-04-10",161.03,160.38,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-09",161.09,161.58,160.07,161,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-08",159.91,161.77,159.51,160.9,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-05",161.38,162.32,160.3,161.11,{"symbol":5,"time":3394,"open":3395,"high":3287,"low":3396,"close":3270},"2024-04-04",163.88,161.42,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3207},"2024-04-03",161.9,163.41,161.53,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-04-02",161.92,162.38,161.19,162.08,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-01",163.22,163.29,161.6,162.67,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3410},"2024-03-28",162.95,163.74,162.01,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3418},"2024-03-27",162.23,162.48,161.34,{"symbol":5,"time":3425,"open":3307,"high":3426,"low":3427,"close":3428},"2024-03-26",161.73,159.86,161.1,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-25",160.31,161.37,160.13,161.12,{"symbol":5,"time":3436,"open":3437,"high":3401,"low":3438,"close":3439},"2024-03-22",161.47,158.84,160.61,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-03-21",161.63,161.93,160.16,160.93,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3361,"close":3450},"2024-03-20",160.68,161.59,161.16,{"symbol":5,"time":3452,"open":3276,"high":3356,"low":3346,"close":3453},"2024-03-19",160.74,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-03-18",161.88,162.02,159.37,161.15,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3276},"2024-03-15",163.23,164.9,161.67,{"symbol":5,"time":3466,"open":3223,"high":3467,"low":3443,"close":3468},"2024-03-14",163.38,162.86,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3263},"2024-03-13",164.08,164.93,163.48,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3229},"2024-03-12",164.29,164.65,163.34,{"symbol":5,"time":3480,"open":3481,"high":3200,"low":3482,"close":27},"2024-03-11",164.1,163.13,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3291},"2024-03-08",164.27,165.44,163.5,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3471,"close":3492},"2024-03-07",168.44,168.64,164.39,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3495,"close":3497},"2024-03-06",165.8,168.13,167.42,{"symbol":5,"time":3499,"open":3251,"high":3500,"low":3501,"close":3502},"2024-03-05",166.77,163.57,165.9,{"symbol":5,"time":3504,"open":3323,"high":3505,"low":3506,"close":3478},"2024-03-04",163.79,162.34,{"symbol":5,"time":3508,"open":3323,"high":3509,"low":3457,"close":3510},"2024-03-01",163.76,163.37,{"symbol":5,"time":3512,"open":3513,"high":3241,"low":3514,"close":3515},"2024-02-29",164.43,162.45,163.3,{"symbol":5,"time":3517,"open":3201,"high":3518,"low":3519,"close":3520},"2024-02-28",164.57,163.16,163.8,{"symbol":5,"time":3522,"open":3253,"high":3523,"low":3524,"close":3525},"2024-02-27",164.67,162.94,164.62,{"symbol":5,"time":3527,"open":3528,"high":3199,"low":3529,"close":3530},"2024-02-26",163.2,162.9,163.91,{"symbol":5,"time":3532,"open":3467,"high":3533,"low":3467,"close":3534},"2024-02-23",165.51,164.34,{"symbol":5,"time":3536,"open":3510,"high":3241,"low":3537,"close":3538},"2024-02-22",162.79,163.55,{"symbol":5,"time":3540,"open":3269,"high":3471,"low":3541,"close":3314},"2024-02-21",162.73,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3544,"close":3546},"2024-02-20",161.3,163.36,162.05,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-16",161.23,161.36,159.62,160.41,{"symbol":5,"time":3554,"open":3242,"high":3555,"low":3342,"close":3556},"2024-02-15",162.09,161.57,{"symbol":5,"time":3558,"open":3242,"high":3559,"low":3560,"close":3396},"2024-02-14",161.99,160.92,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-02-13",162.14,162.91,159.98,161.48,{"symbol":5,"time":3568,"open":3563,"high":3277,"low":3428,"close":3569},"2024-02-12",161.76,{"symbol":5,"time":3571,"open":3566,"high":3572,"low":3573,"close":3271},"2024-02-09",162.64,160.28,{"symbol":5,"time":3575,"open":3576,"high":3356,"low":3577,"close":3445},"2024-02-08",161.78,159.22,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3576},"2024-02-07",161.75,162.3,160.8,{"symbol":5,"time":3584,"open":3456,"high":3331,"low":3585,"close":3380},"2024-02-06",160.59,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3383,"close":3418},"2024-02-05",160.15,162.2,{"symbol":5,"time":3591,"open":3592,"high":3462,"low":3593,"close":3576},"2024-02-02",162.74,161.29,{"symbol":5,"time":3595,"open":3549,"high":3596,"low":3597,"close":3262},"2024-02-01",163,160.24,{"symbol":5,"time":3599,"open":3337,"high":3468,"low":3600,"close":3549},"2024-01-31",160.46,{"symbol":5,"time":3602,"open":3603,"high":3301,"low":3556,"close":3313},"2024-01-30",162.52,{"symbol":5,"time":3605,"open":3606,"high":3282,"low":3607,"close":3608},"2024-01-29",161.69,159.49,163.09,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3319},"2024-01-26",159.92,165.69,159.59,{"symbol":5,"time":3615,"open":3413,"high":3616,"low":3559,"close":3225},"2024-01-25",163.44,{"symbol":5,"time":3618,"open":3619,"high":3477,"low":3620,"close":3356},"2024-01-24",163.52,161.87,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3417},"2024-01-23",164.95,165.79,163.45,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3199},"2024-01-22",165.3,165.75,164.26,{"symbol":5,"time":3632,"open":3199,"high":3633,"low":3218,"close":3634},"2024-01-19",165.95,165.16,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-18",162.62,165.38,162.27,164.89,{"symbol":5,"time":3642,"open":3223,"high":3643,"low":3644,"close":3485},"2024-01-17",165.09,162.76,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-16",161.82,163.24,160.1,163.08,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3639,"close":3655},"2024-01-12",163.4,163.75,162.54,{"symbol":5,"time":3657,"open":3596,"high":3482,"low":3658,"close":3659},"2024-01-11",161.83,162.17,{"symbol":5,"time":3661,"open":3528,"high":3662,"low":3276,"close":3411},"2024-01-10",163.69,{"symbol":5,"time":3664,"open":3665,"high":3520,"low":3313,"close":3528},"2024-01-09",163.05,{"symbol":5,"time":3667,"open":3668,"high":3291,"low":3390,"close":3400},"2024-01-08",163.47,{"symbol":5,"time":3670,"open":3264,"high":3625,"low":3671,"close":3510},"2024-01-05",161.74,{"symbol":5,"time":3673,"open":3674,"high":3501,"low":3675,"close":3581},"2024-01-04",162.85,162.18,{"symbol":5,"time":3677,"open":3596,"high":3241,"low":3620,"close":3407},"2024-01-03",{"symbol":5,"time":3679,"open":3680,"high":3596,"low":3680,"close":3681},"2024-01-02",160.33,161.91,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3680},"2023-12-29",158.85,160.88,158.37,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-28",158.17,159.31,157.75,158.95,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-27",156.02,158.52,155.81,157.94,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-12-26",155.11,157.28,153.84,156.83,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-12-22",155.16,156.18,154.32,155.71,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2023-12-21",155.25,155.39,154.27,154.93,{"symbol":5,"time":3718,"open":3708,"high":3719,"low":3720,"close":3721},"2023-12-20",156.66,154.12,154.54,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-19",156.15,156.74,155.34,155.87,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-12-18",156.43,157.36,155.05,156.26,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3724},"2023-12-15",156.87,157.39,154.9,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3736},"2023-12-14",158.46,158.57,156.2,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3742,"close":3748},"2023-12-13",159.95,160.32,159.55,{"symbol":5,"time":3750,"open":3751,"high":3406,"low":3752,"close":3753},"2023-12-12",159.81,159.02,160.44,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3684},"2023-12-11",158.05,160.23,158,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-12-08",156.81,157,154.24,156.4,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3732,"close":3769},"2023-12-07",155.84,156.91,156.36,{"symbol":5,"time":3771,"open":3716,"high":3772,"low":3773,"close":3774},"2023-12-06",155.62,153.69,155.5,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-12-05",152.85,154.53,151.98,154,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-12-04",151.43,153.43,151.38,152.8,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3789,"close":3791},"2023-12-01",150.29,152.84,152.25,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-30",148.31,150.67,148.19,150.45,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-29",148.97,149.62,148.59,149.55,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-11-28",148.36,148.93,147.96,148.38,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-11-27",148.98,149.45,148.15,148.8,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3812},"2023-11-24",148.88,149.41,148.3,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-11-22",149.02,149.6,148.67,148.91,{"symbol":5,"time":3828,"open":3829,"high":3813,"low":3830,"close":3831},"2023-11-21",149.43,148.14,148.61,{"symbol":5,"time":3833,"open":3834,"high":3807,"low":3835,"close":3836},"2023-11-20",147.79,147.24,148.5,{"symbol":5,"time":3838,"open":3808,"high":3839,"low":3840,"close":3841},"2023-11-17",148.57,147.12,147.71,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-16",148.95,149.29,147.07,147.49,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-15",146.8,147.5,145.77,147.2,{"symbol":5,"time":3855,"open":3856,"high":3836,"low":3857,"close":3858},"2023-11-14",148.02,146.45,147.01,{"symbol":5,"time":3860,"open":3847,"high":3861,"low":3862,"close":3863},"2023-11-13",147.88,146.59,147.21,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-10",147.35,147.77,145.92,147.61,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-09",146.47,147.6,146.22,146.89,{"symbol":5,"time":3877,"open":3878,"high":3841,"low":3879,"close":3880},"2023-11-08",147,146.04,146.64,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-07",147.67,147.98,146.87,147.13,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-06",147.59,148.66,147.06,147.34,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3847},"2023-11-03",147.63,148.18,146.75,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-02",145,146.55,143.9,146.5,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-01",144.59,145.43,143.42,145.05,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-31",141.54,144.23,141.29,143.86,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-30",141.32,142.27,139.47,141.57,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-27",142.94,143.39,139.2,140,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-10-26",139.44,143.3,138.42,142.86,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-10-25",143.23,143.31,137.69,140.99,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-10-24",139.04,141.31,138.7,141.07,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3948,"close":3950},"2023-10-23",136.92,139.06,137.74,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-20",138.41,138.88,136.85,136.99,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-19",139.86,140.08,137.75,137.84,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-18",142.45,142.64,139.58,139.69,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-10-17",143.33,144.16,141.48,142.77,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-16",142.88,143.68,142.06,143.24,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-13",141.74,142.42,140.52,141.67,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-12",143.56,143.89,139.74,141.14,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-11",142.24,143.53,141.71,143.12,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-10",140.23,142.47,140.12,142.41,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-09",139.27,140.7,138.72,140.14,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-06",137.23,139.46,136.86,139.03,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-05",138.19,138.55,136.84,137.43,{"symbol":5,"time":4024,"open":4025,"high":3932,"low":4026,"close":4027},"2023-10-04",136.43,135.82,138.06,{"symbol":5,"time":4029,"open":4030,"high":4030,"low":4031,"close":4025},"2023-10-03",138.76,136.21,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-10-02",139.92,140.49,138.54,139.26,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-09-29",139.67,140.89,139.56,140.05,{"symbol":5,"time":4045,"open":4001,"high":4046,"low":4047,"close":4048},"2023-09-28",140.76,139.22,139.7,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4048},"2023-09-27",140.31,140.84,138.63,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-09-26",140.01,141.28,139.63,140.46,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4056},"2023-09-25",138.73,140.04,138.18,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-09-22",139.31,140.29,139.3,139.35,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-09-21",141.93,143.07,139.94,139.99,[4078,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4158,4163,4168,4173,4178,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4353,4358,4363,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4430,4435,4440,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4507,4512,4516,4520,4525,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4817,4822,4827,4832,4837,4842,4847,4852,4856,4861,4865,4870,4875,4880,4885,4890,4895,4899,4902,4907,4912,4916,4920,4923,4927,4931,4936,4939,4944,4949,4954,4959,4963,4968,4973,4977,4981,4985,4990,4995,5000,5004,5009,5013,5018,5023,5028,5033,5038,5042,5047,5052,5057,5062,5067,5072,5077,5082,5086,5090,5095,5098,5103,5108,5113,5118,5122,5124,5128,5133,5138,5142,5147,5151,5156,5161,5166,5169,5174,5179,5184,5189,5192,5197,5202,5207,5211,5216,5220,5225,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5325,5330,5335,5340,5345,5349],{"symbol":4079,"time":26,"open":4080,"high":4081,"low":4082,"close":4083},"SPY",761.31,762,757.97,761.69,{"symbol":4079,"time":32,"open":4085,"high":4086,"low":4087,"close":4088},763.15,763.57,759.96,762.6,{"symbol":4079,"time":38,"open":4090,"high":4091,"low":4092,"close":4093},759.5,761.67,749.6,754.05,{"symbol":4079,"time":44,"open":4095,"high":4096,"low":4097,"close":4098},760.12,760.35,756.15,757.39,{"symbol":4079,"time":50,"open":4100,"high":4101,"low":4102,"close":4103},759,763.52,757.93,760.88,{"symbol":4079,"time":56,"open":4105,"high":4106,"low":4107,"close":4108},764.72,766.38,763.6,764.29,{"symbol":4079,"time":62,"open":4110,"high":4111,"low":4112,"close":4113},758.03,760.11,756.64,757.83,{"symbol":4079,"time":68,"open":4115,"high":4116,"low":4117,"close":4118},764.08,764.47,760.94,762.4,{"symbol":4079,"time":74,"open":4120,"high":4121,"low":4122,"close":4123},769.07,769.7,765.14,765.96,{"symbol":4079,"time":80,"open":4125,"high":4126,"low":4127,"close":4128},772.01,772.87,769,770.19,{"symbol":4079,"time":86,"open":4130,"high":4131,"low":4132,"close":4133},767.9,774.03,767.45,773.17,{"symbol":4079,"time":92,"open":4135,"high":4136,"low":4137,"close":4138},762.45,766.43,761.73,765.16,{"symbol":4079,"time":98,"open":4140,"high":4141,"low":4142,"close":4143},762.01,764.67,759.48,761.78,{"symbol":4079,"time":104,"open":4145,"high":4146,"low":4105,"close":4147},767.33,768,767.05,{"symbol":4079,"time":110,"open":4149,"high":4150,"low":4151,"close":4152},771.76,775.3,768.31,769.35,{"symbol":4079,"time":116,"open":4154,"high":4155,"low":4156,"close":4157},768.5,772.36,767.16,771.1,{"symbol":4079,"time":121,"open":4159,"high":4160,"low":4161,"close":4162},764.73,767.35,763.93,766.08,{"symbol":4079,"time":126,"open":4164,"high":4165,"low":4166,"close":4167},766.16,766.78,763.05,765.91,{"symbol":4079,"time":131,"open":4169,"high":4170,"low":4171,"close":4172},764.78,765.22,762.08,763.47,{"symbol":4079,"time":137,"open":4174,"high":4175,"low":4176,"close":4177},766.05,767.85,764.17,765.72,{"symbol":4079,"time":143,"open":4123,"high":4179,"low":4180,"close":4088},768.15,762.04,{"symbol":4079,"time":148,"open":4182,"high":4183,"low":4184,"close":4185},770.36,772.47,768.1,769.06,{"symbol":4079,"time":153,"open":4187,"high":4188,"low":4189,"close":4132},768.7,769.5,766.92,{"symbol":4079,"time":159,"open":4191,"high":4192,"low":4193,"close":4194},776.18,776.78,772.51,772.67,{"symbol":4079,"time":165,"open":4196,"high":4197,"low":4198,"close":4199},778.54,778.8,775.43,776.34,{"symbol":4079,"time":171,"open":4201,"high":4202,"low":4203,"close":4204},774.87,779.37,774.11,777.88,{"symbol":4079,"time":177,"open":4206,"high":4207,"low":4208,"close":4209},774.71,774.9,771.28,772.49,{"symbol":4079,"time":183,"open":4211,"high":4212,"low":4213,"close":4214},774.53,774.61,769.2,770.56,{"symbol":4079,"time":189,"open":4216,"high":4217,"low":4218,"close":4219},772.6,775.05,771.62,773.03,{"symbol":4079,"time":194,"open":4221,"high":4222,"low":4223,"close":4224},771.02,773.92,769.61,773.26,{"symbol":4079,"time":200,"open":4226,"high":4227,"low":4228,"close":4229},770.21,771.82,767.46,768.56,{"symbol":4079,"time":205,"open":4231,"high":4232,"low":4233,"close":4234},775.85,776.85,769.51,769.79,{"symbol":4079,"time":211,"open":4236,"high":4237,"low":4238,"close":4239},760.63,773.41,760.52,771.33,{"symbol":4079,"time":217,"open":4241,"high":4242,"low":4243,"close":4244},749.44,758.58,748.8,757.67,{"symbol":4079,"time":223,"open":4246,"high":4247,"low":4248,"close":4249},744.68,748.9,737.68,747.03,{"symbol":4079,"time":229,"open":4251,"high":4252,"low":4253,"close":4254},736.05,742.45,734.59,741.69,{"symbol":4079,"time":234,"open":4256,"high":4257,"low":4258,"close":4259},739.97,742.68,729.1,729.46,{"symbol":4079,"time":239,"open":4261,"high":4262,"low":4263,"close":4264},739.19,742.79,735.98,740.86,{"symbol":4079,"time":245,"open":4266,"high":4267,"low":4268,"close":4269},744.91,745.53,735.87,739.09,{"symbol":4079,"time":250,"open":4271,"high":4272,"low":4273,"close":4274},738.51,743.72,737.29,738.93,{"symbol":4079,"time":256,"open":4276,"high":4277,"low":4278,"close":4279},739.37,742.56,735.21,738.18,{"symbol":4079,"time":261,"open":4281,"high":4282,"low":4283,"close":4284},746.62,750.02,746.37,747.41,{"symbol":4079,"time":267,"open":4286,"high":4287,"low":4288,"close":4289},746.29,749.04,744.18,748.28,{"symbol":4079,"time":273,"open":4291,"high":4292,"low":4293,"close":4294},747.06,748.73,741.51,742.09,{"symbol":4079,"time":279,"open":4296,"high":4297,"low":4298,"close":4299},742.08,747.29,740.8,743.29,{"symbol":4079,"time":285,"open":4301,"high":4302,"low":4303,"close":4304},752.76,754.57,747.88,750.72,{"symbol":4079,"time":291,"open":4306,"high":4307,"low":4308,"close":4309},754.24,755.58,750.2,754.81,{"symbol":4079,"time":296,"open":4311,"high":4312,"low":4313,"close":4314},750.91,753.34,748.66,751.83,{"symbol":4079,"time":302,"open":4316,"high":4317,"low":4318,"close":4319},752.47,753.91,748,749.17,{"symbol":4079,"time":308,"open":4321,"high":4322,"low":4323,"close":4324},752.05,755.42,748.1,754.95,{"symbol":4079,"time":314,"open":4326,"high":4327,"low":4328,"close":4329},747.35,751.97,745.59,751.71,{"symbol":4079,"time":319,"open":4331,"high":4332,"low":4333,"close":4334},743.16,746.15,739.51,745.4,{"symbol":4079,"time":325,"open":4336,"high":4337,"low":4338,"close":4339},750.22,750.96,745.21,747.71,{"symbol":4079,"time":331,"open":4341,"high":4342,"low":4284,"close":4343},748.74,752.41,751.28,{"symbol":4079,"time":336,"open":4345,"high":4346,"low":4347,"close":4348},747.4,751.31,740.03,744.78,{"symbol":4079,"time":342,"open":4350,"high":4241,"low":4351,"close":4352},745,742.38,745.76,{"symbol":4079,"time":348,"open":4354,"high":4355,"low":4356,"close":4357},741.29,748.02,740.89,746.77,{"symbol":4079,"time":354,"open":4359,"high":4360,"low":4361,"close":4362},736.53,741.56,732.09,741,{"symbol":4079,"time":358,"open":4364,"high":4359,"low":4365,"close":4366},728.95,716.58,728.99,{"symbol":4079,"time":363,"open":4368,"high":4276,"low":4369,"close":4370},738.91,729.6,734.3,{"symbol":4079,"time":369,"open":4372,"high":4373,"low":4374,"close":4375},735.17,739.95,730.84,733.24,{"symbol":4079,"time":375,"open":4377,"high":4378,"low":4379,"close":4380},733.81,739.63,732.3,733.58,{"symbol":4079,"time":380,"open":4382,"high":4383,"low":4384,"close":4385},747.7,750.18,743.13,744.39,{"symbol":4079,"time":386,"open":4387,"high":4388,"low":4389,"close":4390},747.76,748.23,743.86,746.74,{"symbol":4079,"time":391,"open":4392,"high":4393,"low":4394,"close":4395},751.29,752.15,739.22,740.96,{"symbol":4079,"time":397,"open":4397,"high":4398,"low":4399,"close":4400},754.55,755.44,749.88,750.33,{"symbol":4079,"time":403,"open":4402,"high":4403,"low":4404,"close":4405},751.85,756.68,751.76,754.83,{"symbol":4079,"time":409,"open":4407,"high":4408,"low":4409,"close":4410},740.71,744.44,735.03,741.75,{"symbol":4079,"time":415,"open":4412,"high":4413,"low":4414,"close":4415},728.76,740,724.41,737.76,{"symbol":4079,"time":420,"open":4417,"high":4418,"low":4419,"close":4420},733.39,738.38,725.33,725.43,{"symbol":4079,"time":425,"open":4422,"high":4423,"low":4424,"close":4425},743.63,746.9,722.59,737.05,{"symbol":4079,"time":430,"open":4427,"high":4428,"low":4429,"close":4394},743.36,745.34,738.19,{"symbol":4079,"time":435,"open":4431,"high":4432,"low":4433,"close":4434},752.31,752.82,735.53,737.55,{"symbol":4079,"time":441,"open":4436,"high":4437,"low":4438,"close":4439},752.1,758.31,751.47,757.09,{"symbol":4079,"time":447,"open":4441,"high":4442,"low":4443,"close":4306},758.15,758.8,753.57,{"symbol":4079,"time":452,"open":4445,"high":4446,"low":4447,"close":4448},757.03,760.4,756.75,759.57,{"symbol":4079,"time":458,"open":4450,"high":4451,"low":4452,"close":4453},755.36,760.28,754.69,758.54,{"symbol":4079,"time":464,"open":4455,"high":4456,"low":4452,"close":4457},755.9,758.08,756.48,{"symbol":4079,"time":470,"open":4459,"high":4460,"low":4461,"close":4462},750.25,755.15,749.23,754.6,{"symbol":4079,"time":476,"open":4464,"high":4465,"low":4466,"close":4467},750.88,751.38,748.22,750.46,{"symbol":4079,"time":481,"open":4469,"high":4470,"low":4471,"close":4472},750.01,752.13,748.37,750.59,{"symbol":4079,"time":487,"open":4474,"high":4475,"low":4476,"close":4477},746.24,748.94,744.48,745.64,{"symbol":4079,"time":492,"open":4479,"high":4480,"low":4481,"close":4482},738.64,744.87,737.03,742.72,{"symbol":4079,"time":498,"open":4484,"high":4485,"low":4486,"close":4487},735.71,741.87,733.89,741.25,{"symbol":4079,"time":504,"open":4489,"high":4490,"low":4491,"close":4492},734.78,737.65,731.53,733.73,{"symbol":4079,"time":510,"open":4494,"high":4495,"low":4417,"close":4496},739.83,741.42,738.65,{"symbol":4079,"time":515,"open":4498,"high":4499,"low":4500,"close":4501},741.79,743.46,737.96,739.17,{"symbol":4079,"time":519,"open":4503,"high":4504,"low":4505,"close":4506},743.65,749.53,743.56,748.17,{"symbol":4079,"time":524,"open":4508,"high":4509,"low":4510,"close":4511},738.47,743.91,735.47,742.31,{"symbol":4079,"time":529,"open":4513,"high":4514,"low":4515,"close":4279},736.89,738.84,731.83,{"symbol":4079,"time":535,"open":4517,"high":4518,"low":4517,"close":4519},736.45,740.79,739.3,{"symbol":4079,"time":541,"open":4521,"high":4522,"low":4523,"close":4524},734.93,738.08,734.57,737.62,{"symbol":4079,"time":546,"open":4526,"high":4527,"low":4528,"close":4529},735.05,736.13,729.75,731.58,{"symbol":4079,"time":552,"open":4531,"high":4253,"low":4532,"close":4533},728.16,727.82,733.83,{"symbol":4079,"time":557,"open":4535,"high":4536,"low":4537,"close":4538},721.77,725.04,721.49,723.77,{"symbol":4079,"time":563,"open":4540,"high":4541,"low":4542,"close":4543},720.07,722.12,714.99,718.01,{"symbol":4079,"time":569,"open":4545,"high":4546,"low":4547,"close":4548},721.25,724.87,720.47,720.65,{"symbol":4079,"time":575,"open":4550,"high":4551,"low":4552,"close":4553},714.63,719.79,710.45,718.66,{"symbol":4079,"time":580,"open":4555,"high":4556,"low":4557,"close":4558},711,712.2,708.37,711.58,{"symbol":4079,"time":585,"open":4560,"high":4561,"low":4562,"close":4563},711.82,712.88,709.25,711.69,{"symbol":4079,"time":590,"open":4565,"high":4566,"low":4567,"close":4568},713.17,715.63,712.3,715.17,{"symbol":4079,"time":593,"open":4570,"high":4571,"low":4572,"close":4573},710.75,714.47,709.01,713.94,{"symbol":4079,"time":598,"open":4575,"high":4576,"low":4577,"close":4578},709.5,712.36,702.28,708.45,{"symbol":4079,"time":604,"open":4580,"high":4581,"low":4582,"close":4583},709.15,711.45,708.22,711.21,{"symbol":4079,"time":610,"open":4585,"high":4586,"low":4587,"close":4588},710.28,711.28,702.64,704.08,{"symbol":4079,"time":615,"open":4590,"high":4591,"low":4592,"close":4593},708.78,709.91,706.14,708.72,{"symbol":4079,"time":621,"open":4592,"high":4595,"low":4596,"close":4597},712.39,705.76,710.14,{"symbol":4079,"time":627,"open":4599,"high":4600,"low":4601,"close":4602},701.06,702.78,698.53,701.66,{"symbol":4079,"time":632,"open":4604,"high":4605,"low":4606,"close":4607},695.26,700.28,694.2,699.94,{"symbol":4079,"time":638,"open":4609,"high":4610,"low":4611,"close":4612},687.69,694.58,687.66,694.46,{"symbol":4079,"time":643,"open":4614,"high":4615,"low":4616,"close":4617},677.41,686.3,676.58,686.1,{"symbol":4079,"time":647,"open":4619,"high":4620,"low":4621,"close":4622},681.32,682.03,678.45,679.46,{"symbol":4079,"time":653,"open":4624,"high":4625,"low":4626,"close":4627},674.84,681.16,673.77,679.91,{"symbol":4079,"time":658,"open":4629,"high":4630,"low":4631,"close":4632},676.39,677.08,671.46,676.01,{"symbol":4079,"time":663,"open":4634,"high":4635,"low":4636,"close":4637},656.65,659.61,651.06,659.22,{"symbol":4079,"time":669,"open":4639,"high":4640,"low":4641,"close":4642},655.86,659.72,655.52,658.93,{"symbol":4079,"time":675,"open":4644,"high":4645,"low":4646,"close":4647},646.42,658.2,645.11,655.83,{"symbol":4079,"time":680,"open":4649,"high":4650,"low":4651,"close":4652},653.9,658.52,653,655.24,{"symbol":4079,"time":686,"open":4654,"high":4655,"low":4656,"close":4657},638.94,651.54,637.98,650.34,{"symbol":4079,"time":692,"open":4659,"high":4660,"low":4661,"close":4662},640.11,640.37,629.28,631.97,{"symbol":4079,"time":698,"open":4664,"high":4665,"low":4666,"close":4667},642.5,642.66,633.11,634.09,{"symbol":4079,"time":704,"open":4669,"high":4670,"low":4671,"close":4672},652.06,654.85,644.82,645.09,{"symbol":4079,"time":709,"open":4674,"high":4675,"low":4676,"close":4677},658.67,660.89,654.24,656.82,{"symbol":4079,"time":715,"open":4679,"high":4680,"low":4681,"close":4682},651.32,657.03,649.88,653.18,{"symbol":4079,"time":720,"open":4684,"high":4685,"low":4686,"close":4687},658.07,662.62,653.94,655.38,{"symbol":4079,"time":726,"open":4689,"high":4690,"low":4691,"close":4692},656.51,656.69,644.72,648.57,{"symbol":4079,"time":732,"open":4694,"high":4695,"low":4696,"close":4697},656.97,662.98,655.17,659.8,{"symbol":4079,"time":738,"open":4699,"high":4700,"low":4701,"close":4702},668.36,669.72,661.19,661.43,{"symbol":4079,"time":744,"open":4704,"high":4705,"low":4706,"close":4707},672.39,674.44,669.7,670.79,{"symbol":4079,"time":750,"open":4709,"high":4710,"low":4711,"close":4712},668.38,672.07,667.12,669.03,{"symbol":4079,"time":755,"open":4714,"high":4715,"low":4716,"close":4717},669.27,672.34,661.36,662.29,{"symbol":4079,"time":761,"open":4719,"high":4720,"low":4721,"close":4722},671.16,671.65,665.87,666.06,{"symbol":4079,"time":767,"open":4724,"high":4725,"low":4726,"close":4727},677.58,680.08,673.34,676.33,{"symbol":4079,"time":772,"open":4729,"high":4730,"low":4731,"close":4732},677.72,683.36,674.76,677.18,{"symbol":4079,"time":778,"open":4734,"high":4735,"low":4736,"close":4737},666.39,679.92,662.39,678.27,{"symbol":4079,"time":784,"open":4739,"high":4740,"low":4741,"close":4742},673.41,676.11,669.76,672.38,{"symbol":4079,"time":790,"open":4744,"high":4745,"low":4746,"close":4747},682.08,685.53,675.61,681.31,{"symbol":4079,"time":796,"open":4749,"high":4750,"low":4751,"close":4752},681.63,687.09,679.62,685.13,{"symbol":4079,"time":802,"open":4754,"high":4755,"low":4756,"close":4757},675.06,682.61,669.66,680.33,{"symbol":4079,"time":808,"open":4759,"high":4760,"low":4761,"close":4762},678.7,688.62,678.02,686.38,{"symbol":4079,"time":813,"open":4764,"high":4765,"low":4766,"close":4767},683.09,686.86,681.64,685.99,{"symbol":4079,"time":819,"open":4769,"high":4770,"low":4771,"close":4772},693.28,693.3,684.35,689.3,{"symbol":4079,"time":824,"open":4774,"high":4775,"low":4776,"close":4777},690.18,693.68,690.1,693.15,{"symbol":4079,"time":830,"open":4779,"high":4780,"low":4781,"close":4782},681.9,688.35,680,687.35,{"symbol":4079,"time":836,"open":4784,"high":4785,"low":4786,"close":4787},687.83,690,680.37,682.39,{"symbol":4079,"time":842,"open":4789,"high":4790,"low":4791,"close":4792},682.32,690.06,681.73,689.43,{"symbol":4079,"time":848,"open":4794,"high":4795,"low":4796,"close":4797},683.84,686.18,681.55,684.48,{"symbol":4079,"time":853,"open":4799,"high":4800,"low":4801,"close":4802},684.02,689.15,682.83,686.29,{"symbol":4079,"time":859,"open":4804,"high":4805,"low":4806,"close":4807},680.14,684.94,675.78,682.85,{"symbol":4079,"time":865,"open":4809,"high":4810,"low":4811,"close":4812},681.69,686.28,677.52,681.75,{"symbol":4079,"time":871,"open":4814,"high":4815,"low":4786,"close":4816},694.24,695.35,681.27,{"symbol":4079,"time":877,"open":4818,"high":4819,"low":4820,"close":4821},696.39,697.14,689.18,691.96,{"symbol":4079,"time":883,"open":4823,"high":4824,"low":4825,"close":4826},694.95,696.54,691.66,692.12,{"symbol":4079,"time":889,"open":4828,"high":4829,"low":4830,"close":4831},689.42,695.87,688.34,693.95,{"symbol":4079,"time":895,"open":4833,"high":4834,"low":4835,"close":4836},681.46,692.31,680.85,690.62,{"symbol":4079,"time":900,"open":4838,"high":4839,"low":4840,"close":4841},680.94,683.69,675.79,677.62,{"symbol":4079,"time":906,"open":4843,"high":4844,"low":4845,"close":4846},690.35,691.45,681.76,686.19,{"symbol":4079,"time":912,"open":4848,"high":4849,"low":4850,"close":4851},696.21,696.96,684.03,689.53,{"symbol":4079,"time":917,"open":4853,"high":4854,"low":4828,"close":4855},689.58,696.93,695.41,{"symbol":4079,"time":923,"open":4857,"high":4858,"low":4859,"close":4860},691.79,694.21,687.12,691.97,{"symbol":4079,"time":928,"open":4818,"high":4862,"low":4863,"close":4864},697.06,684.83,694.04,{"symbol":4079,"time":934,"open":4866,"high":4867,"low":4868,"close":4869},697.05,697.84,693.94,695.42,{"symbol":4079,"time":938,"open":4871,"high":4872,"low":4873,"close":4874},694.18,696.53,693.57,695.49,{"symbol":4079,"time":942,"open":4876,"high":4877,"low":4878,"close":4879},690.49,694.13,689.92,692.73,{"symbol":4079,"time":947,"open":4881,"high":4882,"low":4883,"close":4884},688.15,690.96,687.16,689.23,{"symbol":4079,"time":951,"open":4886,"high":4887,"low":4888,"close":4889},689.85,691.13,686.92,688.98,{"symbol":4079,"time":956,"open":4891,"high":4892,"low":4893,"close":4894},679.65,688.74,678.13,685.4,{"symbol":4079,"time":960,"open":4896,"high":4897,"low":4898,"close":4724},681.49,684.77,676.57,{"symbol":4079,"time":966,"open":4900,"high":4901,"low":4776,"close":4825},693.66,694.25,{"symbol":4079,"time":972,"open":4903,"high":4904,"low":4905,"close":4906},694.57,695.45,691.25,692.24,{"symbol":4079,"time":977,"open":4908,"high":4909,"low":4910,"close":4911},691,691.72,686.04,690.36,{"symbol":4079,"time":982,"open":4874,"high":4913,"low":4914,"close":4915},696.09,691.35,693.77,{"symbol":4079,"time":987,"open":4917,"high":4913,"low":4918,"close":4919},690.68,690.63,695.16,{"symbol":4079,"time":993,"open":4918,"high":4921,"low":4820,"close":4922},695.31,694.07,{"symbol":4079,"time":999,"open":4924,"high":4836,"low":4925,"close":4926},688.82,687.49,689.51,{"symbol":4079,"time":1005,"open":4928,"high":4929,"low":4930,"close":4853},692.19,693.96,689.32,{"symbol":4079,"time":1011,"open":4932,"high":4933,"low":4934,"close":4935},687.93,692.32,687.78,691.81,{"symbol":4079,"time":1016,"open":4937,"high":4792,"low":4762,"close":4938},686.54,687.72,{"symbol":4079,"time":1022,"open":4940,"high":4941,"low":4942,"close":4943},685.71,686.87,679.82,683.17,{"symbol":4079,"time":1027,"open":4945,"high":4946,"low":4947,"close":4948},687.14,687.36,681.71,681.92,{"symbol":4079,"time":1033,"open":4950,"high":4951,"low":4952,"close":4953},687.45,688.56,686.58,687.01,{"symbol":4079,"time":1039,"open":4955,"high":4956,"low":4957,"close":4958},687.54,689.2,686.07,687.85,{"symbol":4079,"time":1045,"open":4960,"high":4825,"low":4961,"close":4962},690.64,689.27,690.31,{"symbol":4079,"time":1051,"open":4964,"high":4965,"low":4966,"close":4967},687.95,690.83,687.8,690.38,{"symbol":4079,"time":1057,"open":4969,"high":4970,"low":4971,"close":4972},683.92,688.2,683.87,687.96,{"symbol":4079,"time":1062,"open":4974,"high":4975,"low":4976,"close":4863},683.94,685.36,680.59,{"symbol":4079,"time":1067,"open":4978,"high":4979,"low":4980,"close":4976},676.59,681.09,676.47,{"symbol":4079,"time":1073,"open":4982,"high":4983,"low":4984,"close":4980},677.6,680.74,674.9,{"symbol":4079,"time":1078,"open":4986,"high":4987,"low":4988,"close":4989},679.89,680.44,671.2,671.4,{"symbol":4079,"time":1084,"open":4991,"high":4992,"low":4993,"close":4994},679.23,681.08,674.98,678.87,{"symbol":4079,"time":1090,"open":4996,"high":4997,"low":4998,"close":4999},685.74,685.76,679.25,680.73,{"symbol":4079,"time":1095,"open":5001,"high":5002,"low":5003,"close":4845},688.17,688.88,679.17,{"symbol":4079,"time":1100,"open":5005,"high":5006,"low":5007,"close":5008},685.14,689.25,682.17,689.17,{"symbol":4079,"time":1106,"open":5010,"high":5011,"low":4747,"close":5012},682.56,688.97,687.57,{"symbol":4079,"time":1112,"open":5014,"high":5015,"low":5016,"close":5017},683.15,685.39,682.59,683.04,{"symbol":4079,"time":1117,"open":5019,"high":5020,"low":5021,"close":5022},686.59,686.64,681.57,683.63,{"symbol":4079,"time":1123,"open":5024,"high":5025,"low":5026,"close":5027},685.47,688.39,684.58,685.69,{"symbol":4079,"time":1129,"open":5029,"high":5030,"low":5031,"close":5032},685.3,685.37,681.34,684.39,{"symbol":4079,"time":1135,"open":5034,"high":5035,"low":5036,"close":5037},680.57,684.91,679.69,683.89,{"symbol":4079,"time":1140,"open":4948,"high":5039,"low":5040,"close":5041},683.82,679.33,681.53,{"symbol":4079,"time":1145,"open":5043,"high":5044,"low":5045,"close":5046},678.81,682.99,678.74,680.27,{"symbol":4079,"time":1151,"open":5048,"high":5049,"low":5050,"close":5051},680.86,683.67,680.5,683.39,{"symbol":4079,"time":1157,"open":5053,"high":5054,"low":5055,"close":5056},677.63,681.7,676.72,679.68,{"symbol":4079,"time":1162,"open":5058,"high":5059,"low":5060,"close":5061},668.63,676.21,664.48,675.02,{"symbol":4079,"time":1168,"open":5063,"high":5064,"low":5065,"close":5066},662.69,670.06,661.59,668.73,{"symbol":4079,"time":1174,"open":5068,"high":5069,"low":5070,"close":5071},655.05,664.55,650.85,659.03,{"symbol":4079,"time":1179,"open":5073,"high":5074,"low":5075,"close":5076},672.91,675.56,651.89,652.53,{"symbol":4079,"time":1185,"open":5078,"high":5079,"low":5080,"close":5081},660.78,667.34,658.75,662.63,{"symbol":4079,"time":1190,"open":5083,"high":5084,"low":4639,"close":5085},662.1,665.12,660.08,{"symbol":4079,"time":1193,"open":4706,"high":5087,"low":5088,"close":5089},673.71,662.17,665.67,{"symbol":4079,"time":1199,"open":5091,"high":5092,"low":5093,"close":5094},665.38,675.66,663.27,671.93,{"symbol":4079,"time":1205,"open":5050,"high":5048,"low":5096,"close":5097},670.52,672.04,{"symbol":4079,"time":1211,"open":5099,"high":5100,"low":5101,"close":5102},684.79,684.96,680.95,683.38,{"symbol":4079,"time":1217,"open":5104,"high":5105,"low":5106,"close":5107},679.95,683.57,678.73,683,{"symbol":4079,"time":1222,"open":5109,"high":5110,"low":5111,"close":5112},677.24,682.18,675.03,681.44,{"symbol":4079,"time":1228,"open":5114,"high":5115,"low":5116,"close":5117},667.91,671.08,661.21,670.97,{"symbol":4079,"time":1233,"open":4980,"high":5119,"low":5120,"close":5121},677.38,668.72,670.31,{"symbol":4079,"time":1239,"open":4993,"high":5048,"low":5123,"close":4724},674.17,{"symbol":4079,"time":1245,"open":4740,"high":5125,"low":5126,"close":5127},679.96,674.58,675.24,{"symbol":4079,"time":1251,"open":5129,"high":5130,"low":5131,"close":5132},685.67,685.8,679.94,683.34,{"symbol":4079,"time":1257,"open":5134,"high":5135,"low":5136,"close":5137},685.04,685.08,679.24,682.06,{"symbol":4079,"time":1263,"open":5139,"high":5140,"low":5141,"close":5141},683.9,685.94,679.83,{"symbol":4079,"time":1269,"open":5143,"high":5144,"low":5145,"close":5146},688.72,689.7,682.87,687.39,{"symbol":4079,"time":1273,"open":5148,"high":5149,"low":4863,"close":5150},687.05,688.91,687.06,{"symbol":4079,"time":1279,"open":5152,"high":5153,"low":5154,"close":5155},682.73,685.54,682.12,685.24,{"symbol":4079,"time":1284,"open":5157,"high":5158,"low":5159,"close":5160},676.46,678.47,675.65,677.25,{"symbol":4079,"time":1290,"open":5162,"high":5163,"low":5164,"close":5165},668.12,672.71,667.8,671.76,{"symbol":4079,"time":1295,"open":5167,"high":5167,"low":5168,"close":5164},672,663.3,{"symbol":4079,"time":1301,"open":5170,"high":5171,"low":5172,"close":5173},671.44,672.99,669.98,671.29,{"symbol":4079,"time":1307,"open":5175,"high":5176,"low":5177,"close":5178},667.32,672.21,667.27,671.3,{"symbol":4079,"time":1312,"open":5180,"high":5181,"low":5182,"close":5183},659.5,665.76,658.14,664.39,{"symbol":4079,"time":1318,"open":5185,"high":5186,"low":5187,"close":5188},666.82,668.71,657.11,660.64,{"symbol":4079,"time":1324,"open":5185,"high":5190,"low":4642,"close":5191},670.23,665.17,{"symbol":4079,"time":1330,"open":5193,"high":5194,"low":5195,"close":5196},657.17,665.83,653.17,662.23,{"symbol":4079,"time":1336,"open":5198,"high":5199,"low":5200,"close":5201},660.65,665.13,659.77,663.04,{"symbol":4079,"time":1342,"open":5203,"high":5204,"low":5205,"close":5206},672.13,673.95,652.84,653.02,{"symbol":4079,"time":1348,"open":5208,"high":5209,"low":5210,"close":4719},673.53,673.94,669.21,{"symbol":4079,"time":1353,"open":5212,"high":5213,"low":5214,"close":5215},670.25,673.21,669.42,673.11,{"symbol":4079,"time":1359,"open":5217,"high":5171,"low":5218,"close":5219},672.54,667.67,669.12,{"symbol":4079,"time":1364,"open":5221,"high":5222,"low":5223,"close":5224},671.62,672.51,669.46,671.61,{"symbol":4079,"time":1370,"open":5226,"high":5227,"low":5228,"close":5210},669.99,672.68,668.16,{"symbol":4079,"time":1376,"open":5230,"high":5231,"low":5232,"close":5233},670.45,670.57,666.78,669.22,{"symbol":4079,"time":1382,"open":5235,"high":5236,"low":5237,"close":5238},663.17,669.37,663.06,668.45,{"symbol":4079,"time":1387,"open":5240,"high":5241,"low":5242,"close":5243},662.93,666.65,661.61,666.18,{"symbol":4079,"time":1393,"open":5245,"high":5246,"low":5247,"close":5248},664.36,665.28,661.86,663.68,{"symbol":4079,"time":1398,"open":5250,"high":5251,"low":5252,"close":5253},659.51,662.37,657.88,661.82,{"symbol":4079,"time":1404,"open":5255,"high":5256,"low":5257,"close":5258},657.94,659.41,654.41,658.05,{"symbol":4079,"time":1410,"open":5260,"high":5261,"low":5262,"close":5263},664.51,664.61,659.67,661.1,{"symbol":4079,"time":1416,"open":5265,"high":5079,"low":5266,"close":5267},666.72,661.98,663.21,{"symbol":4079,"time":1422,"open":5269,"high":5270,"low":5088,"close":5271},662.2,667.29,666.84,{"symbol":4079,"time":1428,"open":5273,"high":5069,"low":5274,"close":5275},662.33,660.37,663.7,{"symbol":4079,"time":1434,"open":5277,"high":5278,"low":5279,"close":5280},661.89,664.89,660.27,662.26,{"symbol":4079,"time":1439,"open":5282,"high":5283,"low":5284,"close":5285},660.01,661.72,654.3,659.18,{"symbol":4079,"time":1445,"open":5287,"high":5288,"low":5289,"close":5290},661.47,661.78,659.21,660,{"symbol":4079,"time":1451,"open":5292,"high":5293,"low":5294,"close":5295},659.64,661.04,659.34,660.91,{"symbol":4079,"time":1457,"open":5297,"high":5298,"low":5299,"close":5300},657.6,659.11,656.9,657.41,{"symbol":4079,"time":1463,"open":5302,"high":5303,"low":5304,"close":5305},654.18,658.33,653.59,657.63,{"symbol":4079,"time":1468,"open":5307,"high":5308,"low":5309,"close":5310},653.62,654.55,650.63,652.21,{"symbol":4079,"time":1474,"open":5312,"high":5313,"low":5314,"close":5315},648.97,650.86,647.22,650.33,{"symbol":4079,"time":1480,"open":5317,"high":5318,"low":5319,"close":5320},648.62,649.84,647.23,648.83,{"symbol":4079,"time":1485,"open":5322,"high":5310,"low":5323,"close":5324},651.48,643.33,647.24,{"symbol":4079,"time":1491,"open":5326,"high":5327,"low":5328,"close":5329},644.42,649.15,643.51,649.12,{"symbol":4079,"time":1497,"open":5331,"high":5332,"low":5333,"close":5334},642.67,644.21,640.46,643.74,{"symbol":4079,"time":1503,"open":5336,"high":5337,"low":5338,"close":5339},637.5,640.49,634.92,640.27,{"symbol":4079,"time":1509,"open":5341,"high":5342,"low":5343,"close":5344},647.47,647.84,643.14,645.05,{"symbol":4079,"time":1515,"open":5324,"high":5346,"low":5347,"close":5348},649.48,645.34,648.92,{"symbol":4079,"time":1521,"open":5350,"high":5351,"low":5326,"close":5352},644.57,647.37,646.63,[5354,5359,5362,5365,5367,5370,5372,5374,5377,5379,5381,5382,5384,5386,5387,5389,5391,5393,5395,5397,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5417,5419,5421,5423,5425,5427,5429,5431,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468],{"time":32,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5358},"False","BEARISH","BollingerBands","2026-09-17 00:00:00",{"time":56,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5361},"MA","2026-09-11 00:00:00",{"time":68,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5364},"MACD","2026-09-09 00:00:00",{"time":68,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5364},"CCI",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5360,"datetime":5369},"BULLISH","2026-09-04 00:00:00",{"time":92,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5357,"datetime":5371},"2026-09-02 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5373},"2026-08-19 00:00:00",{"time":153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5376},"ADX","2026-08-18 00:00:00",{"time":165,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5378},"2026-08-14 00:00:00",{"time":171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5380},"2026-08-13 00:00:00",{"time":171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5380},{"time":189,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5383},"2026-08-10 00:00:00",{"time":229,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5385},"2026-07-30 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5360,"datetime":5385},{"time":256,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5388},"2026-07-23 00:00:00",{"time":256,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5390,"datetime":5388},"RSI",{"time":302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5392},"2026-07-13 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5394},"2026-07-07 00:00:00",{"time":354,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5396},"2026-06-29 00:00:00",{"time":354,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5396},{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5399},"2026-06-25 00:00:00",{"time":415,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5401},"2026-06-11 00:00:00",{"time":441,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5403},"2026-06-04 00:00:00",{"time":447,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5405},"2026-06-03 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5407},"2026-06-02 00:00:00",{"time":458,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5409},"2026-06-01 00:00:00",{"time":510,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5411},"2026-05-18 00:00:00",{"time":515,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5413},"2026-05-15 00:00:00",{"time":580,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5415},"2026-04-29 00:00:00",{"time":580,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5415},{"time":658,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5418},"2026-04-08 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5390,"datetime":5420},"2026-04-07 00:00:00",{"time":738,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5422},"2026-03-18 00:00:00",{"time":761,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5424},"2026-03-12 00:00:00",{"time":767,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5426},"2026-03-11 00:00:00",{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5428},"2026-03-10 00:00:00",{"time":778,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5430},"2026-03-09 00:00:00",{"time":778,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5430},{"time":824,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5390,"datetime":5433},"2026-02-25 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5360,"datetime":5435},"2026-02-18 00:00:00",{"time":877,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5357,"datetime":5437},"2026-02-11 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5439},"2026-02-04 00:00:00",{"time":912,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5441},"2026-02-03 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5443},"2026-01-29 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5390,"datetime":5445},"2026-01-26 00:00:00",{"time":956,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5447},"2026-01-21 00:00:00",{"time":982,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5449},"2026-01-13 00:00:00",{"time":1022,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5390,"datetime":5451},"2026-01-02 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5453},"2025-12-30 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5455},"2025-12-23 00:00:00",{"time":1084,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5375,"datetime":5457},"2025-12-16 00:00:00",{"time":1112,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5459},"2025-12-09 00:00:00",{"time":1185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5461},"2025-11-19 00:00:00",{"time":1211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5463},"2025-11-12 00:00:00",{"time":1284,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5465},"2025-10-24 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5467},"2025-10-17 00:00:00",{"time":1404,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5469},"2025-09-25 00:00:00",[5471,5477,5482,5487,5492,5498,5503,5508,5513,5518,5523,5528,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5755,5761,5767,5773,5779,5785,5790,5796,5802,5808,5814,5820,5826,5831,5837,5843,5849,5855,5861,5867,5873,5879,5885,5891,5897,5902,5908,5914,5920,5926,5931,5937,5943,5949,5955,5961,5967,5973,5979,5986,5991,5997,6003,6008],{"symbol":5,"form":5472,"filingdate":686,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"8-K","d136365d8k.htm","0001193125-26-134731","https://www.sec.gov/Archives/edgar/data/1283699/000119312526134731/d136365d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526134731/0001193125-26-134731-index.htm",{"symbol":5,"form":5472,"filingdate":698,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"d124064d8k.htm","0001193125-26-129021","https://www.sec.gov/Archives/edgar/data/1283699/000119312526129021/d124064d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526129021/0001193125-26-129021-index.htm",{"symbol":5,"form":5472,"filingdate":848,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"d161142d8k.htm","0001193125-26-059515","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/0001193125-26-059515-index.htm",{"symbol":5,"form":5472,"filingdate":877,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"d106287d8k.htm","0001193125-26-045679","https://www.sec.gov/Archives/edgar/data/1283699/000119312526045679/d106287d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526045679/0001193125-26-045679-index.htm",{"symbol":5,"form":5493,"filingdate":877,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"10-K","tmus-20251231.htm","0001283699-26-000010","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000010/tmus-20251231.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000010/0001283699-26-000010-index.htm",{"symbol":5,"form":5472,"filingdate":877,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"tmus-20260211.htm","0001283699-26-000007","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000007/tmus-20260211.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000007/0001283699-26-000007-index.htm",{"symbol":5,"form":5472,"filingdate":987,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"d29462d8k.htm","0001193125-26-010485","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/0001193125-26-010485-index.htm",{"symbol":5,"form":5472,"filingdate":1011,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"d71057d8k.htm","0001193125-26-004596","https://www.sec.gov/Archives/edgar/data/1283699/000119312526004596/d71057d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526004596/0001193125-26-004596-index.htm",{"symbol":5,"form":5472,"filingdate":1100,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d13180d8k.htm","0001193125-25-315998","https://www.sec.gov/Archives/edgar/data/1283699/000119312525315998/d13180d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525315998/0001193125-25-315998-index.htm",{"symbol":5,"form":5472,"filingdate":1112,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"d41056d8k.htm","0001193125-25-312010","https://www.sec.gov/Archives/edgar/data/1283699/000119312525312010/d41056d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525312010/0001193125-25-312010-index.htm",{"symbol":5,"form":5472,"filingdate":1290,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"tmus-20251023.htm","0001283699-25-000153","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000153/tmus-20251023.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000153/0001283699-25-000153-index.htm",{"symbol":5,"form":5529,"filingdate":1290,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"10-Q","tmus-20250930.htm","0001283699-25-000154","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000154/tmus-20250930.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000154/0001283699-25-000154-index.htm",{"symbol":5,"form":5472,"filingdate":1348,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"ny20056240x4_8k.htm","0001140361-25-037817","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/0001140361-25-037817-index.htm",{"symbol":5,"form":5472,"filingdate":1410,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"d27999d8k.htm","0001193125-25-215340","https://www.sec.gov/Archives/edgar/data/1283699/000119312525215340/d27999d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525215340/0001193125-25-215340-index.htm",{"symbol":5,"form":5472,"filingdate":1422,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"d916281d8k.htm","0001193125-25-209990","https://www.sec.gov/Archives/edgar/data/1283699/000119312525209990/d916281d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525209990/0001193125-25-209990-index.htm",{"symbol":5,"form":5472,"filingdate":1491,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"d907284d8k.htm","0001193125-25-195398","https://www.sec.gov/Archives/edgar/data/1283699/000119312525195398/d907284d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525195398/0001193125-25-195398-index.htm",{"symbol":5,"form":5472,"filingdate":1532,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"d75360d8k.htm","0001193125-25-187812","https://www.sec.gov/Archives/edgar/data/1283699/000119312525187812/d75360d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525187812/0001193125-25-187812-index.htm",{"symbol":5,"form":5472,"filingdate":1614,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"d26684d8k.htm","0001193125-25-173566","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/0001193125-25-173566-index.htm",{"symbol":5,"form":5472,"filingdate":1664,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"tmus-20250723.htm","0001283699-25-000116","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000116/tmus-20250723.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000116/0001283699-25-000116-index.htm",{"symbol":5,"form":5529,"filingdate":1664,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"tmus-20250630.htm","0001283699-25-000117","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000117/tmus-20250630.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000117/0001283699-25-000117-index.htm",{"symbol":5,"form":5472,"filingdate":1743,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"d881286d8k.htm","0001193125-25-154363","https://www.sec.gov/Archives/edgar/data/1283699/000119312525154363/d881286d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525154363/0001193125-25-154363-index.htm",{"symbol":5,"form":5472,"filingdate":1803,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"d945693d8k.htm","0001193125-25-141124","https://www.sec.gov/Archives/edgar/data/1283699/000119312525141124/d945693d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525141124/0001193125-25-141124-index.htm",{"symbol":5,"form":5472,"filingdate":1826,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d43842d8k.htm","0001193125-25-138480","https://www.sec.gov/Archives/edgar/data/1283699/000119312525138480/d43842d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525138480/0001193125-25-138480-index.htm",{"symbol":5,"form":5472,"filingdate":2003,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"tmus-20250424.htm","0001283699-25-000078","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000078/tmus-20250424.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000078/0001283699-25-000078-index.htm",{"symbol":5,"form":5529,"filingdate":2003,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"tmus-20250331.htm","0001283699-25-000079","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000079/tmus-20250331.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000079/0001283699-25-000079-index.htm",{"symbol":5,"form":5472,"filingdate":2050,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"d910059d8k.htm","0001193125-25-079096","https://www.sec.gov/Archives/edgar/data/1283699/000119312525079096/d910059d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525079096/0001193125-25-079096-index.htm",{"symbol":5,"form":5472,"filingdate":2084,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"d886425d8k.htm","0001193125-25-072357","https://www.sec.gov/Archives/edgar/data/1283699/000119312525072357/d886425d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525072357/0001193125-25-072357-index.htm",{"symbol":5,"form":5472,"filingdate":2113,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"d906607d8k.htm","0001193125-25-065576","https://www.sec.gov/Archives/edgar/data/1283699/000119312525065576/d906607d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525065576/0001193125-25-065576-index.htm",{"symbol":5,"form":5472,"filingdate":2135,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d842844d8k.htm","0001193125-25-060233","https://www.sec.gov/Archives/edgar/data/1283699/000119312525060233/d842844d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525060233/0001193125-25-060233-index.htm",{"symbol":5,"form":5472,"filingdate":2250,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"d910063d8k.htm","0001193125-25-032029","https://www.sec.gov/Archives/edgar/data/1283699/000119312525032029/d910063d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525032029/0001193125-25-032029-index.htm",{"symbol":5,"form":5472,"filingdate":2289,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"d183092d8k.htm","0001193125-25-024359","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/0001193125-25-024359-index.htm",{"symbol":5,"form":5493,"filingdate":2328,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"tmus-20241231.htm","0001283699-25-000012","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000012/tmus-20241231.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000012/0001283699-25-000012-index.htm",{"symbol":5,"form":5472,"filingdate":2337,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"tmus-20250129.htm","0001283699-25-000008","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000008/tmus-20250129.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000008/0001283699-25-000008-index.htm",{"symbol":5,"form":5472,"filingdate":2348,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"d930077d8k.htm","0001193125-25-012757","https://www.sec.gov/Archives/edgar/data/1283699/000119312525012757/d930077d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525012757/0001193125-25-012757-index.htm",{"symbol":5,"form":5472,"filingdate":2493,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"ef20039877_8k.htm","0001140361-24-049266","https://www.sec.gov/Archives/edgar/data/1283699/000114036124049266/ef20039877_8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124049266/0001140361-24-049266-index.htm",{"symbol":5,"form":5472,"filingdate":2509,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"d879496d8k.htm","0001193125-24-273900","https://www.sec.gov/Archives/edgar/data/1283699/000119312524273900/d879496d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524273900/0001193125-24-273900-index.htm",{"symbol":5,"form":5472,"filingdate":2673,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"tmus-20241023.htm","0001283699-24-000141","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000141/tmus-20241023.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000141/0001283699-24-000141-index.htm",{"symbol":5,"form":5529,"filingdate":2673,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"tmus-20240930.htm","0001283699-24-000142","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000142/tmus-20240930.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000142/0001283699-24-000142-index.htm",{"symbol":5,"form":5472,"filingdate":2772,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"d832520d8k.htm","0001193125-24-226980","https://www.sec.gov/Archives/edgar/data/1283699/000119312524226980/d832520d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524226980/0001193125-24-226980-index.htm",{"symbol":5,"form":5472,"filingdate":2802,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"d845022d8k.htm","0001193125-24-221282","https://www.sec.gov/Archives/edgar/data/1283699/000119312524221282/d845022d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524221282/0001193125-24-221282-index.htm",{"symbol":5,"form":5472,"filingdate":2819,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"d864102d8k.htm","0001193125-24-218877","https://www.sec.gov/Archives/edgar/data/1283699/000119312524218877/d864102d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524218877/0001193125-24-218877-index.htm",{"symbol":5,"form":5529,"filingdate":2970,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"tmus-20240630.htm","0001283699-24-000111","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000111/tmus-20240630.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000111/0001283699-24-000111-index.htm",{"symbol":5,"form":5472,"filingdate":2970,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"tmus-20240731.htm","0001283699-24-000109","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000109/tmus-20240731.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000109/0001283699-24-000109-index.htm",{"symbol":5,"form":5472,"filingdate":2997,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d872573d8k.htm","0001193125-24-183387","https://www.sec.gov/Archives/edgar/data/1283699/000119312524183387/d872573d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524183387/0001193125-24-183387-index.htm",{"symbol":5,"form":5472,"filingdate":3123,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d841430d8k.htm","0001193125-24-161579","https://www.sec.gov/Archives/edgar/data/1283699/000119312524161579/d841430d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524161579/0001193125-24-161579-index.htm",{"symbol":5,"form":5472,"filingdate":3261,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"ny20027787x5_8k.htm","0001140361-24-024941","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/0001140361-24-024941-index.htm",{"symbol":5,"form":5529,"filingdate":3305,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"tmus-20240331.htm","0001283699-24-000065","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000065/tmus-20240331.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000065/0001283699-24-000065-index.htm",{"symbol":5,"form":5472,"filingdate":3310,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"tmus-20240425.htm","0001283699-24-000062","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000062/tmus-20240425.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000062/0001283699-24-000062-index.htm",{"symbol":5,"form":5493,"filingdate":3591,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"tmus-20231231.htm","0001283699-24-000008","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000008/tmus-20231231.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000008/0001283699-24-000008-index.htm",{"symbol":5,"form":5472,"filingdate":3615,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"tmus-20240125.htm","0001283699-24-000004","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000004/tmus-20240125.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000004/0001283699-24-000004-index.htm",{"symbol":5,"form":5472,"filingdate":3652,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d66474d8k.htm","0001193125-24-007577","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/0001193125-24-007577-index.htm",{"symbol":5,"form":5472,"filingdate":3700,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"d519947d8k.htm","0001193125-23-302415","https://www.sec.gov/Archives/edgar/data/1283699/000119312523302415/d519947d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523302415/0001193125-23-302415-index.htm",{"symbol":5,"form":5472,"filingdate":3935,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"tmus-20231025.htm","0001283699-23-000149","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000149/tmus-20231025.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000149/0001283699-23-000149-index.htm",{"symbol":5,"form":5529,"filingdate":3935,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"tmus-20230930.htm","0001283699-23-000151","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000151/tmus-20230930.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000151/0001283699-23-000151-index.htm",{"symbol":5,"form":5472,"filingdate":4061,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"d513575d8k.htm","0001193125-23-241344","https://www.sec.gov/Archives/edgar/data/1283699/000119312523241344/d513575d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523241344/0001193125-23-241344-index.htm",{"symbol":5,"form":5472,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2023-09-14","ny20010326x4_8k.htm","0001140361-23-043964","https://www.sec.gov/Archives/edgar/data/1283699/000114036123043964/ny20010326x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036123043964/0001140361-23-043964-index.htm",{"symbol":5,"form":5472,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2023-09-12","d551522d8k.htm","0001193125-23-233451","https://www.sec.gov/Archives/edgar/data/1283699/000119312523233451/d551522d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523233451/0001193125-23-233451-index.htm",{"symbol":5,"form":5472,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-09-08","d551212d8k.htm","0001193125-23-231377","https://www.sec.gov/Archives/edgar/data/1283699/000119312523231377/d551212d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523231377/0001193125-23-231377-index.htm",{"symbol":5,"form":5472,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-09-06","d534499d8k.htm","0001193125-23-229438","https://www.sec.gov/Archives/edgar/data/1283699/000119312523229438/d534499d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523229438/0001193125-23-229438-index.htm",{"symbol":5,"form":5472,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2023-08-24","d507613d8k.htm","0001193125-23-219679","https://www.sec.gov/Archives/edgar/data/1283699/000119312523219679/d507613d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523219679/0001193125-23-219679-index.htm",{"symbol":5,"form":5529,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2023-07-27","tmus-20230630.htm","0001283699-23-000134","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000134/tmus-20230630.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000134/0001283699-23-000134-index.htm",{"symbol":5,"form":5472,"filingdate":5780,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"tmus-20230727.htm","0001283699-23-000133","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000133/tmus-20230727.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000133/0001283699-23-000133-index.htm",{"symbol":5,"form":5472,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-07-20","d372769d8k.htm","0001193125-23-190499","https://www.sec.gov/Archives/edgar/data/1283699/000119312523190499/d372769d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523190499/0001193125-23-190499-index.htm",{"symbol":5,"form":5472,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2023-07-11","d506777d8k.htm","0001193125-23-185341","https://www.sec.gov/Archives/edgar/data/1283699/000119312523185341/d506777d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523185341/0001193125-23-185341-index.htm",{"symbol":5,"form":5472,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2023-06-21","d526068d8k.htm","0001193125-23-171171","https://www.sec.gov/Archives/edgar/data/1283699/000119312523171171/d526068d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523171171/0001193125-23-171171-index.htm",{"symbol":5,"form":5472,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2023-05-11","d459031d8k.htm","0001193125-23-142123","https://www.sec.gov/Archives/edgar/data/1283699/000119312523142123/d459031d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523142123/0001193125-23-142123-index.htm",{"symbol":5,"form":5472,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2023-05-01","d491886d8k.htm","0001193125-23-128863","https://www.sec.gov/Archives/edgar/data/1283699/000119312523128863/d491886d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523128863/0001193125-23-128863-index.htm",{"symbol":5,"form":5472,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2023-04-27","tmus-20230427.htm","0001283699-23-000086","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000086/tmus-20230427.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000086/0001283699-23-000086-index.htm",{"symbol":5,"form":5529,"filingdate":5821,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"tmus-20230331.htm","0001283699-23-000087","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000087/tmus-20230331.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000087/0001283699-23-000087-index.htm",{"symbol":5,"form":5472,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2023-03-20","brhc10049993_8k.htm","0001140361-23-012407","https://www.sec.gov/Archives/edgar/data/1283699/000114036123012407/brhc10049993_8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036123012407/0001140361-23-012407-index.htm",{"symbol":5,"form":5472,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2023-03-10","d381908d8k.htm","0001193125-23-066908","https://www.sec.gov/Archives/edgar/data/1283699/000119312523066908/d381908d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523066908/0001193125-23-066908-index.htm",{"symbol":5,"form":5493,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2023-02-14","tmus-20221231.htm","0001283699-23-000016","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000016/tmus-20221231.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000016/0001283699-23-000016-index.htm",{"symbol":5,"form":5472,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2023-02-13","d445719d8k.htm","0001193125-23-035719","https://www.sec.gov/Archives/edgar/data/1283699/000119312523035719/d445719d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523035719/0001193125-23-035719-index.htm",{"symbol":5,"form":5472,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2023-02-09","ny20006219x4_8k.htm","0001140361-23-005527","https://www.sec.gov/Archives/edgar/data/1283699/000114036123005527/ny20006219x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036123005527/0001140361-23-005527-index.htm",{"symbol":5,"form":5472,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2023-02-03","d634006d8k.htm","0001193125-23-024130","https://www.sec.gov/Archives/edgar/data/1283699/000119312523024130/d634006d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523024130/0001193125-23-024130-index.htm",{"symbol":5,"form":5472,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2023-02-01","tmus-20230201.htm","0001283699-23-000007","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000007/tmus-20230201.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000007/0001283699-23-000007-index.htm",{"symbol":5,"form":5472,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2023-01-19","d641142d8k.htm","0001193125-23-010949","https://www.sec.gov/Archives/edgar/data/1283699/000119312523010949/d641142d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312523010949/0001193125-23-010949-index.htm",{"symbol":5,"form":5472,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2023-01-04","tmus-20230104.htm","0001283699-23-000003","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000003/tmus-20230104.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369923000003/0001283699-23-000003-index.htm",{"symbol":5,"form":5472,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-11-22","d422589d8k.htm","0001193125-22-290740","https://www.sec.gov/Archives/edgar/data/1283699/000119312522290740/d422589d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522290740/0001193125-22-290740-index.htm",{"symbol":5,"form":5529,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-10-27","tmus-20220930.htm","0001283699-22-000141","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000141/tmus-20220930.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000141/0001283699-22-000141-index.htm",{"symbol":5,"form":5472,"filingdate":5892,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"tmus-20221027.htm","0001283699-22-000140","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000140/tmus-20221027.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000140/0001283699-22-000140-index.htm",{"symbol":5,"form":5472,"filingdate":5903,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"2022-10-17","d396252d8k.htm","0001193125-22-263732","https://www.sec.gov/Archives/edgar/data/1283699/000119312522263732/d396252d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522263732/0001193125-22-263732-index.htm",{"symbol":5,"form":5472,"filingdate":5909,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2022-09-15","d386774d8k.htm","0001193125-22-245647","https://www.sec.gov/Archives/edgar/data/1283699/000119312522245647/d386774d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522245647/0001193125-22-245647-index.htm",{"symbol":5,"form":5472,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-09-08","d359205d8k.htm","0001193125-22-241026","https://www.sec.gov/Archives/edgar/data/1283699/000119312522241026/d359205d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522241026/0001193125-22-241026-index.htm",{"symbol":5,"form":5472,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-09-07","d395918d8k.htm","0001193125-22-239983","https://www.sec.gov/Archives/edgar/data/1283699/000119312522239983/d395918d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522239983/0001193125-22-239983-index.htm",{"symbol":5,"form":5472,"filingdate":5921,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"d371146d8k.htm","0001193125-22-239464","https://www.sec.gov/Archives/edgar/data/1283699/000119312522239464/d371146d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522239464/0001193125-22-239464-index.htm",{"symbol":5,"form":5472,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-08-22","d286699d8k.htm","0001193125-22-226513","https://www.sec.gov/Archives/edgar/data/1283699/000119312522226513/d286699d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522226513/0001193125-22-226513-index.htm",{"symbol":5,"form":5472,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-08-09","d304247d8k.htm","0001193125-22-215532","https://www.sec.gov/Archives/edgar/data/1283699/000119312522215532/d304247d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522215532/0001193125-22-215532-index.htm",{"symbol":5,"form":5529,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2022-07-29","tmus-20220630.htm","0001283699-22-000117","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000117/tmus-20220630.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000117/0001283699-22-000117-index.htm",{"symbol":5,"form":5472,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-07-27","tmus-20220727.htm","0001283699-22-000111","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000111/tmus-20220727.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000111/0001283699-22-000111-index.htm",{"symbol":5,"form":5472,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-07-22","d790999d8k.htm","0001193125-22-200065","https://www.sec.gov/Archives/edgar/data/1283699/000119312522200065/d790999d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522200065/0001193125-22-200065-index.htm",{"symbol":5,"form":5472,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-06-23","d376116d8k.htm","0001193125-22-179436","https://www.sec.gov/Archives/edgar/data/1283699/000119312522179436/d376116d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522179436/0001193125-22-179436-index.htm",{"symbol":5,"form":5472,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-06-21","d353628d8k.htm","0001193125-22-177153","https://www.sec.gov/Archives/edgar/data/1283699/000119312522177153/d353628d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522177153/0001193125-22-177153-index.htm",{"symbol":5,"form":5472,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-06-17","d312871d8k.htm","0001193125-22-176511","https://www.sec.gov/Archives/edgar/data/1283699/000119312522176511/d312871d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522176511/0001193125-22-176511-index.htm",{"symbol":5,"form":5980,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"8-K/A","2022-05-06","tmus-20220413.htm","0001283699-22-000086","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000086/tmus-20220413.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000086/0001283699-22-000086-index.htm",{"symbol":5,"form":5529,"filingdate":5981,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"tmus-20220331.htm","0001283699-22-000084","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000084/tmus-20220331.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000084/0001283699-22-000084-index.htm",{"symbol":5,"form":5472,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-04-27","tmus-20220427.htm","0001283699-22-000077","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000077/tmus-20220427.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000077/0001283699-22-000077-index.htm",{"symbol":5,"form":5472,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2022-04-22","d328570d8k.htm","0001193125-22-115091","https://www.sec.gov/Archives/edgar/data/1283699/000119312522115091/d328570d8k.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312522115091/0001193125-22-115091-index.htm",{"symbol":5,"form":5472,"filingdate":6004,"primarydocument":5982,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"2022-04-15","0001283699-22-000073","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000073/tmus-20220413.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000073/0001283699-22-000073-index.htm",{"symbol":5,"form":5493,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2022-02-11","tmus-20211231.htm","0001283699-22-000018","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000018/tmus-20211231.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369922000018/0001283699-22-000018-index.htm",[6015,6035,6055,6068,6079,6095,6106,6114,6122,6160,6175,6185,6213,6224,6232,6241,6256,6289,6296,6308,6320,6329,6361,6375,6387,6399,6408,6416,6426,6433,6454,6461,6468,6500,6514,6526,6535,6546,6554,6561,6569,6577,6585,6593,6601,6633,6647,6661],{"symbol":5,"accessionnumber":6016,"filingdate":86,"sec_url":6017,"tags":6018,"headline":6023,"summary":6024,"sector":6025,"industry":6026,"date_processed":6027,"impact_score":6028,"exhibits":6029,"isLocked":6034},"0001193125-26-381901","https://www.sec.gov/Archives/edgar/data/1283699/000119312526381901/0001193125-26-381901-index.htm",{"events":6019},[6020,6021,6022],"New CEO Appointed","Executive Employment Agreement","Key Executive Appointment","T-Mobile Announces Planned CFO Transition with Jessica Uhl as Successor","T-Mobile US, Inc. announced the planned transition of its Chief Financial Officer (CFO) role, with Jessica Uhl set to succeed Peter Osvaldik as CFO in February 2027. Osvaldik will continue as CFO until then and will serve as a Strategic Advisor until his retirement in July 2027. Uhl, former CFO of Shell and most recently President of GE Vernova, will join T-Mobile as CFO Designate in mid-September 2026. Her compensation includes an annual base salary of at least $975,000, a potential annual short-term incentive award of up to $1,950,000, and long-term incentive awards with an aggregate target grant-date value of $9,525,000. Uhl will also receive a one-time cash sign-on bonus of $1,000,000.","Technology","Radiotelephone Communications","2026-09-03 20:18:57","HIGH",[6030],{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-99.1","d155079dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526381901/d155079dex991.htm",false,{"symbol":5,"accessionnumber":6036,"filingdate":256,"sec_url":6037,"tags":6038,"headline":6043,"summary":6044,"sector":6025,"industry":6026,"date_processed":6045,"impact_score":6046,"exhibits":6047,"isLocked":6034},"0001283699-26-000100","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000100/0001283699-26-000100-index.htm",{"events":6039},[6040,6041,6042],"Earnings Beat","General Statement","Financial Instrument Agreement","T-Mobile Reports Strong Q2 2026 Financial Results with Industry-Leading Growth","T-Mobile US, Inc. reported strong financial results for Q2 2026, with service revenues growing 9% year-over-year to $19.0 billion, driven by a 13% increase in postpaid service revenues. The company's postpaid ARPA grew 2% to $152.91, and net income increased 1% to $3.2 billion, despite a 13% decrease in postpaid net account additions. T-Mobile also raised its cash flow guidance for the year, expecting net cash provided by operating activities between $28.4 billion and $28.8 billion. The company continues to lead in network performance and customer satisfaction, achieving a record wireless NPS score of 46.","2026-07-23 10:30:41","MEDIUM",[6048,6051],{"exhibit_number":6031,"htm_reference":6049,"full_url":6050},"tmus06302026ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000100/tmus06302026ex991.htm",{"exhibit_number":6052,"htm_reference":6053,"full_url":6054},"EX-99.2","tmus06302026ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000100/tmus06302026ex992.htm",{"symbol":5,"accessionnumber":6056,"filingdate":325,"sec_url":6057,"tags":6058,"headline":6061,"summary":6062,"sector":6025,"industry":6026,"date_processed":6063,"impact_score":6028,"exhibits":6064,"isLocked":6034},"0001193125-26-297534","https://www.sec.gov/Archives/edgar/data/1283699/000119312526297534/0001193125-26-297534-index.htm",{"events":6059},[6020,6022,6060,6021],"Key Executive Departure","T-Mobile Appoints Chris Sambar as Chief Enterprise Officer and Restructures Leadership Team","T-Mobile US, Inc. announced significant leadership changes, appointing Chris Sambar as Chief Enterprise Officer, effective no later than October 14, 2026. André Almeida will transition to Chief Marketing, Brand, and Broadband Officer, while Dr. John Saw will expand his role to include product engineering and cybersecurity. Michael J. Katz, the Chief Business and Product Officer, will step down but remain as a strategic advisor through December 2026. These changes are part of T-Mobile's strategy to advance its strategic growth and innovation initiatives.","2026-07-07 20:30:42",[6065],{"exhibit_number":6031,"htm_reference":6066,"full_url":6067},"d170112dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526297534/d170112dex991.htm",{"symbol":5,"accessionnumber":6069,"filingdate":386,"sec_url":6070,"tags":6071,"headline":6075,"summary":6076,"sector":6025,"industry":6026,"date_processed":6077,"impact_score":6046,"exhibits":6078,"isLocked":6034},"0001193125-26-275787","https://www.sec.gov/Archives/edgar/data/1283699/000119312526275787/0001193125-26-275787-index.htm",{"events":6072},[6073,6074,6041],"Board Member Appointed","Auditor Resignation","T-Mobile US, Inc. Announces Results of Annual Meeting of Stockholders","On June 16, 2026, T-Mobile US, Inc. held its Annual Meeting of Stockholders where 13 director nominees were elected, the appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified, and an advisory vote approved the compensation of named executive officers for 2025.","2026-06-18 20:01:44",[],{"symbol":5,"accessionnumber":6080,"filingdate":585,"sec_url":6081,"tags":6082,"headline":6085,"summary":6086,"sector":6025,"industry":6026,"date_processed":6087,"impact_score":6028,"exhibits":6088,"isLocked":6034},"0001283699-26-000062","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000062/0001283699-26-000062-index.htm",{"events":6083},[6040,6084,6041],"Raised Guidance","T-Mobile Reports Strong Q1 2026 Financial Results and Raises Guidance","T-Mobile US, Inc. reported strong Q1 2026 financial results, with accelerating postpaid net account growth, strong postpaid ARPA growth, and industry-leading service revenue growth. The company also raised its 2026 guidance for postpaid net account additions, Core Adjusted EBITDA, net cash provided by operating activities, and Adjusted Free Cash Flow. Despite a decrease in net income and diluted EPS due to UScellular merger-related costs, Core Adjusted EBITDA and Adjusted Free Cash Flow grew year-over-year.","2026-04-28 20:03:56",[6089,6092],{"exhibit_number":6031,"htm_reference":6090,"full_url":6091},"tmus03312026ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000062/tmus03312026ex991.htm",{"exhibit_number":6052,"htm_reference":6093,"full_url":6094},"tmus03312026ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000062/tmus03312026ex992.htm",{"symbol":5,"accessionnumber":6096,"filingdate":598,"sec_url":6097,"tags":6098,"headline":6102,"summary":6103,"sector":6025,"industry":6026,"date_processed":6104,"impact_score":6028,"exhibits":6105,"isLocked":6034},"0001193125-26-173749","https://www.sec.gov/Archives/edgar/data/1283699/000119312526173749/0001193125-26-173749-index.htm",{"events":6099},[6100,6101],"Dividend Increase","Share Repurchase Program Announced","T-Mobile Increases Shareholder Return Program by $3.6 Billion","On April 23, 2026, T-Mobile US, Inc. announced an increase to its 2026 Shareholder Return Program by up to $3.6 billion, bringing the total potential shareholder returns to up to $18.2 billion. The program, which runs through December 31, 2026, includes repurchases of the company's common stock and payment of cash dividends. The increase in the program is subject to market conditions and other factors. Share repurchases and dividends will be made from available cash on hand and proceeds from debt issuances or other borrowings, based on the company's evaluation of market conditions and other factors. The specific timing and amount of any share repurchases and dividend payments will depend on general economic and market conditions, company performance, and other considerations.","2026-04-23 20:17:41",[],{"symbol":5,"accessionnumber":5474,"filingdate":686,"sec_url":5476,"tags":6107,"headline":6110,"summary":6111,"sector":6025,"industry":6026,"date_processed":6112,"impact_score":6046,"exhibits":6113,"isLocked":6034},{"events":6108},[6109],"Credit Facility Entered","T-Mobile USA Releases Guarantees Under Revolving Credit Agreement","On March 31, 2026, T-Mobile USA, Inc. (TMUSA), a wholly-owned subsidiary of T-Mobile US, Inc., released the guarantees of certain subsidiaries under its $10 billion revolving credit agreement. This action resulted in the release of guarantees under the indentures governing its outstanding senior notes. Following the release, the obligors under TMUSA's revolving credit agreement and outstanding senior notes now consist of TMUSA, as issuer or borrower, and each of T-Mobile US, Inc., Sprint LLC, Sprint Capital Corporation, and Sprint Communications LLC, as guarantors. Corresponding subsidiary guarantor releases were also effected under other TMUSA debt facilities, including its export credit agency facilities and unsecured short-term commercial paper program.","2026-03-31 20:35:40",[],{"symbol":5,"accessionnumber":5479,"filingdate":698,"sec_url":5481,"tags":6115,"headline":6118,"summary":6119,"sector":6025,"industry":6026,"date_processed":6120,"impact_score":6046,"exhibits":6121,"isLocked":6034},{"events":6116},[6117],"Board Member Departure","T-Mobile Board Member Abdurazak Mudesir Resigns","On March 26, 2026, Abdurazak Mudesir notified the Board of Directors of T-Mobile US, Inc. of his decision to resign from the Board and from the Nominating, Corporate Governance and Compliance Committee, effective March 31, 2026. His resignation is not the result of any disagreement with the Company.","2026-03-27 20:10:40",[],{"symbol":5,"accessionnumber":5484,"filingdate":848,"sec_url":5486,"tags":6123,"headline":6126,"summary":6127,"sector":6025,"industry":6026,"date_processed":6128,"impact_score":6046,"exhibits":6129,"isLocked":6034},{"events":6124},[6125,6041],"New Debt Issued","T-Mobile USA Announces €2.5 Billion Senior Notes Issuance","On February 19, 2026, T-Mobile USA, Inc. closed an underwritten public offering of €2.5 billion in aggregate principal amount of its Euro-denominated Senior Notes due in 2032, 2035, and 2038. The proceeds from the sale of the Notes will be used for general corporate purposes, which may include share repurchases, dividends, and refinancing of existing indebtedness.","2026-02-19 21:32:43",[6130,6134,6138,6142,6146,6150,6154,6157],{"exhibit_number":6131,"htm_reference":6132,"full_url":6133},"EX-1.1","d161142dex11.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex11.htm",{"exhibit_number":6135,"htm_reference":6136,"full_url":6137},"EX-4.2","d161142dex42.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex42.htm",{"exhibit_number":6139,"htm_reference":6140,"full_url":6141},"EX-4.3","d161142dex43.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex43.htm",{"exhibit_number":6143,"htm_reference":6144,"full_url":6145},"EX-4.4","d161142dex44.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex44.htm",{"exhibit_number":6147,"htm_reference":6148,"full_url":6149},"EX-5.1","d161142dex51.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex51.htm",{"exhibit_number":6151,"htm_reference":6152,"full_url":6153},"EX-5.2","d161142dex52.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex52.htm",{"exhibit_number":6031,"htm_reference":6155,"full_url":6156},"d161142dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex991.htm",{"exhibit_number":6052,"htm_reference":6158,"full_url":6159},"d161142dex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526059515/d161142dex992.htm",{"symbol":5,"accessionnumber":5500,"filingdate":877,"sec_url":5502,"tags":6161,"headline":6165,"summary":6166,"sector":6025,"industry":6026,"date_processed":6167,"impact_score":6028,"exhibits":6168,"isLocked":6034},{"events":6162},[6040,6041,6163,6164],"Strategic Partnership","M&A Transaction","T-Mobile Reports Strong Q4 and Full-Year 2025 Results","T-Mobile US, Inc. announced its financial and operating results for the quarter and year ended December 31, 2025, highlighting industry-leading customer growth, record service revenues, and strong profitability. The company added 2.4 million postpaid net customers in Q4 2025 and 7.8 million in 2025, achieving total postpaid net customer additions of 7.8 million for the year. T-Mobile's service revenues grew by 10% year-over-year to $18.7 billion in Q4 2025 and 8% to $71.3 billion in 2025, driven by its best network, best value, and best experiences proposition. The company reported a net income of $2.1 billion in Q4 2025 and $11.0 billion in 2025, with diluted earnings per share (EPS) of $1.88 in Q4 2025 and $9.72 in 2025. T-Mobile also recognized several network quality awards, further solidifying its market leadership.","2026-02-11 12:38:45",[6169,6172],{"exhibit_number":6031,"htm_reference":6170,"full_url":6171},"tmus12312025ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000007/tmus12312025ex991.htm",{"exhibit_number":6052,"htm_reference":6173,"full_url":6174},"tmus12312025ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369926000007/tmus12312025ex992.htm",{"symbol":5,"accessionnumber":5489,"filingdate":877,"sec_url":5491,"tags":6176,"headline":6178,"summary":6179,"sector":6025,"industry":6026,"date_processed":6180,"impact_score":6028,"exhibits":6181,"isLocked":6034},{"events":6177},[6041,6084,6163],"T-Mobile Updates Multi-Year Growth Outlook and Financial Guidance","T-Mobile provided an update on its ambitious multi-year plan, raising its targets for broadband customers by 2030 and providing financial guidance for 2026 and 2027. The company expects to reach 15 million 5G broadband and 3-4 million fiber customers by 2030, totaling 18-19 million broadband customers. Service revenues are expected to be approximately $77 billion in 2026 and $80.5-$81.5 billion in 2027, with Core Adjusted EBITDA between $37-$37.5 billion in 2026 and $40-$41 billion in 2027. T-Mobile also expects Adjusted Free Cash Flow between $18-$18.7 billion in 2026 and $19.5-$20.5 billion in 2027. The company continues to differentiate itself through its Best Network, Best Value, and Best Customer Experiences.","2026-02-11 14:58:46",[6182],{"exhibit_number":6031,"htm_reference":6183,"full_url":6184},"d106287dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526045679/d106287dex991.htm",{"symbol":5,"accessionnumber":5505,"filingdate":987,"sec_url":5507,"tags":6186,"headline":6188,"summary":6189,"sector":6025,"industry":6026,"date_processed":6190,"impact_score":6046,"exhibits":6191,"isLocked":6034},{"events":6187},[6125,6109],"T-Mobile USA Closes $2 Billion Senior Notes Offering","On January 12, 2026, T-Mobile USA, Inc., a subsidiary of T-Mobile US, Inc., closed an underwritten public offering of $2 billion in aggregate principal amount of senior notes due 2036 and 2056. The notes were issued under a 2022 Base Indenture, amended by supplemental indentures. The net proceeds are intended for refinancing existing debt and other corporate purposes. The offering was made under a 2023 shelf registration statement.","2026-01-12 21:36:55",[6192,6195,6198,6201,6204,6207,6210],{"exhibit_number":6131,"htm_reference":6193,"full_url":6194},"d29462dex11.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex11.htm",{"exhibit_number":6135,"htm_reference":6196,"full_url":6197},"d29462dex42.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex42.htm",{"exhibit_number":6139,"htm_reference":6199,"full_url":6200},"d29462dex43.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex43.htm",{"exhibit_number":6147,"htm_reference":6202,"full_url":6203},"d29462dex51.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex51.htm",{"exhibit_number":6151,"htm_reference":6205,"full_url":6206},"d29462dex52.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex52.htm",{"exhibit_number":6031,"htm_reference":6208,"full_url":6209},"d29462dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex991.htm",{"exhibit_number":6052,"htm_reference":6211,"full_url":6212},"d29462dex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526010485/d29462dex992.htm",{"symbol":5,"accessionnumber":5510,"filingdate":1011,"sec_url":5512,"tags":6214,"headline":6216,"summary":6217,"sector":6025,"industry":6026,"date_processed":6218,"impact_score":6046,"exhibits":6219,"isLocked":6034},{"events":6215},[6109],"T-Mobile USA Increases Credit Facility to $10 Billion","On January 5, 2026, T-Mobile USA, Inc. entered into a Second Amended and Restated Credit Agreement with JPMorgan Chase Bank, N.A., as administrative agent, and various lenders. This agreement increases the commitments under the revolving credit facility from $7.5 billion to $10.0 billion and extends the maturity date to January 5, 2031. The agreement includes provisions for interest rates, commitment fees, and financial maintenance covenants. The full terms of the Credit Agreement are filed as Exhibit 10.1 to this Current Report on Form 8-K.","2026-01-06 21:33:42",[6220],{"exhibit_number":6221,"htm_reference":6222,"full_url":6223},"EX-10.1","d71057dex101.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312526004596/d71057dex101.htm",{"symbol":5,"accessionnumber":5515,"filingdate":1100,"sec_url":5517,"tags":6225,"headline":6228,"summary":6229,"sector":6025,"industry":6026,"date_processed":6230,"impact_score":6046,"exhibits":6231,"isLocked":6034},{"8.01":6226},[6101,6227],"Dividend Announced","T-Mobile Announces $14.6 Billion 2026 Shareholder Return Program","On December 11, 2025, T-Mobile US, Inc. announced a new shareholder return program of up to $14.6 billion that will run through December 31, 2026. The program includes additional repurchases of shares and payment of cash dividends. The total amount available for share repurchases will be reduced by the amount of any cash dividends declared and paid by the Company. This program runs in addition to the Company's existing $14.0 billion shareholder return program announced in December 2024, which runs through December 31, 2025.","2025-12-11 21:20:45",[],{"symbol":5,"accessionnumber":5520,"filingdate":1112,"sec_url":5522,"tags":6233,"headline":6237,"summary":6238,"sector":6025,"industry":6026,"date_processed":6239,"impact_score":6046,"exhibits":6240,"isLocked":6034},{"5.02":6234},[6235,6021,6236],"New COO Appointed","Contract Extension","T-Mobile Appoints Jonathan A. Freier as COO and Approves Retirement Program","On December 5, 2025, T-Mobile US, Inc. appointed Jonathan A. Freier as its Chief Operating Officer, effective the same day. Freier's compensation package includes an annual base salary of $1,000,000, target short-term and long-term incentives, and various benefits in the event of termination. Separately, on December 4, 2025, the Compensation Committee approved a retirement program for certain officers, including Chief Legal Officer Mark W. Nelson, who will receive pro-rata short-term incentives, continued vesting of long-term incentives, and other benefits upon retirement.","2025-12-09 14:00:58",[],{"symbol":5,"accessionnumber":5525,"filingdate":1290,"sec_url":5527,"tags":6242,"headline":6246,"summary":6247,"sector":6025,"industry":6026,"date_processed":6248,"impact_score":6028,"exhibits":6249,"isLocked":6034},{"2.02":6243,"9.01":6244},[6040,6084],[6245],"Exhibits Furnished","T-Mobile Reports Strong Q3 2025 Results and Raises Guidance","T-Mobile US, Inc. reported strong financial results for the third quarter of 2025, with significant growth in customer additions, service revenues, and profitability. The company raised its full-year guidance across multiple financial metrics, reflecting its confidence in sustained performance. The press release and investor factbook, furnished as exhibits, provide detailed financial data and forward-looking statements.","2025-10-23 11:00:58",[6250,6253],{"exhibit_number":6031,"htm_reference":6251,"full_url":6252},"tmus09302025ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000153/tmus09302025ex991.htm",{"exhibit_number":6052,"htm_reference":6254,"full_url":6255},"tmus09302025ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000153/tmus09302025ex992.htm",{"symbol":5,"accessionnumber":5536,"filingdate":1348,"sec_url":5538,"tags":6257,"headline":6261,"summary":6262,"sector":6025,"industry":6026,"date_processed":6263,"impact_score":6028,"exhibits":6264,"isLocked":6034},{"8.01":6258,"9.01":6260},[6259],"Regulatory Investigation",[6245],"T-Mobile Announces Public Offering of Senior Notes","On October 9, 2025, T-Mobile USA, Inc., a subsidiary of T-Mobile US, Inc., completed an underwritten public offering of $2.8 billion in aggregate principal amount of its senior notes due in 2033, 2035, and 2056. The net proceeds from the sale of the notes will be used for refinancing existing indebtedness or other general corporate purposes. The offering was registered pursuant to a shelf registration statement on Form S-3.","2025-10-09 20:54:44",[6265,6268,6271,6274,6277,6280,6283,6286],{"exhibit_number":6131,"htm_reference":6266,"full_url":6267},"ny20056240x4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex1-1.htm",{"exhibit_number":6135,"htm_reference":6269,"full_url":6270},"ny20056240x4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex4-2.htm",{"exhibit_number":6139,"htm_reference":6272,"full_url":6273},"ny20056240x4_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex4-3.htm",{"exhibit_number":6143,"htm_reference":6275,"full_url":6276},"ny20056240x4_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex4-4.htm",{"exhibit_number":6147,"htm_reference":6278,"full_url":6279},"ny20056240x4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex5-1.htm",{"exhibit_number":6151,"htm_reference":6281,"full_url":6282},"ny20056240x4_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex5-2.htm",{"exhibit_number":6031,"htm_reference":6284,"full_url":6285},"ny20056240x4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex99-1.htm",{"exhibit_number":6052,"htm_reference":6287,"full_url":6288},"ny20056240x4_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036125037817/ny20056240x4_ex99-2.htm",{"symbol":5,"accessionnumber":5541,"filingdate":1410,"sec_url":5543,"tags":6290,"headline":6292,"summary":6293,"sector":6025,"industry":6026,"date_processed":6294,"impact_score":6046,"exhibits":6295,"isLocked":6034},{"5.02":6291},[6073],"T-Mobile US Appoints New Board Member from Deutsche Telekom","T-Mobile US, Inc. announced on September 19, 2025, the election of Abdurazak Mudesir to its Board of Directors, effective immediately. Mudesir, currently serving as Chief Technology Officer of Deutsche Telekom, was selected as a designee of Deutsche Telekom pursuant to the Second Amended and Restated Stockholders' Agreement dated June 22, 2020.","2025-09-24 20:02:43",[],{"symbol":5,"accessionnumber":5546,"filingdate":1422,"sec_url":5548,"tags":6297,"headline":6301,"summary":6302,"sector":6025,"industry":6026,"date_processed":6303,"impact_score":6028,"exhibits":6304,"isLocked":6034},{"5.02":6298,"7.01":6299},[6020,6022],[6300],"Regulation FD Disclosure","T-Mobile Announces CEO Transition with Gopalan's Appointment","On September 19, 2025, T-Mobile US, Inc. announced the appointment of Srinivasan Gopalan as its new President and Chief Executive Officer, effective November 1, 2025. Current CEO G. Michael Sievert will transition to the role of Vice Chairman. Gopalan, previously the Chief Operating Officer, will lead T-Mobile into its next era of growth, focusing on digital transformation and customer experience. Simultaneously, the company amended the employment agreements and compensation term sheets of Gopalan, Sievert, Peter Osvaldik, and Michael J. Katz to reflect the new roles and responsibilities. A press release detailing the transition was issued on September 22, 2025.","2025-09-22 11:15:41",[6305],{"exhibit_number":6031,"htm_reference":6306,"full_url":6307},"d916281dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525209990/d916281dex991.htm",{"symbol":5,"accessionnumber":5551,"filingdate":1491,"sec_url":5553,"tags":6309,"headline":6312,"summary":6313,"sector":6025,"industry":6026,"date_processed":6314,"impact_score":6315,"exhibits":6316,"isLocked":6034},{"7.01":6310,"9.01":6311},[6300],[6245],"T-Mobile Updates Guidance and Accelerates Synergy Expectations Post-UScellular Acquisition","On September 4, 2025, T-Mobile US, Inc. announced updated guidance following the recent acquisition of UScellular. The company increased its expected total annual run rate cost synergies from $1.0 billion to $1.2 billion, with integration expected in approximately two years, accelerating from the original three-to-four-year expectation. The acquisition is expected to contribute approximately $400 million in service revenues, $125 million in Core Adjusted EBITDA, and about $100 million in integration costs for Q3 2025. T-Mobile also highlighted ongoing investments in digital transformation and fiber deployment. A press release with further details is furnished as Exhibit 99.1.","2025-09-04 12:09:43","LOW",[6317],{"exhibit_number":6031,"htm_reference":6318,"full_url":6319},"d907284dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525195398/d907284dex991.htm",{"symbol":5,"accessionnumber":5556,"filingdate":1532,"sec_url":5558,"tags":6321,"headline":6325,"summary":6326,"sector":6025,"industry":6026,"date_processed":6327,"impact_score":6028,"exhibits":6328,"isLocked":6034},{"5.02":6322},[6323,6324,6117,6020],"President Resignation","New President Appointed","T-Mobile US Announces Key Leadership Changes","T-Mobile US, Inc. announced significant changes to its senior leadership team, including the appointment of André Almeida as President of Growth and Emerging Businesses and John Saw as President of Technology. Almeida, previously a Board member, will oversee key business segments and is resigning from the Board effective August 31, 2025. Callie Field, the President of the Business Group, is stepping down after two decades with the company and will remain as a strategic advisor until March 31, 2026. John Saw, a long-time veteran, replaces Ulf Ewaldsson, who is retiring after leading the 5G network build-out.","2025-08-25 20:56:52",[],{"symbol":5,"accessionnumber":5561,"filingdate":1614,"sec_url":5563,"tags":6330,"headline":6335,"summary":6336,"sector":6025,"industry":6026,"date_processed":6337,"impact_score":6028,"exhibits":6338,"isLocked":6034},{"8.01":6331,"9.01":6333},[6332],"Major Legal Settlement",[6334,6245],"Acquired Business Financial Statements","T-Mobile US Settles Exchange Offers and Issues New Notes","On August 5, 2025, T-Mobile US, Inc., together with T-Mobile USA, Inc., settled the previously announced exchange offers and consent solicitations related to the acquisition of certain assets from Array Digital Infrastructure, Inc. This resulted in the issuance of $488,860,000 in 6.700% Senior Notes due 2033, $393,481,525 in 6.250% Senior Notes due 2069, $400,797,075 in 5.500% Senior Notes due March 2070, and $394,753,475 in 5.500% Senior Notes due June 2070. These notes were issued under amended and supplemented indentures dated August 5, 2025.","2025-08-22 00:41:12",[6339,6342,6345,6348,6352,6355,6358],{"exhibit_number":6135,"htm_reference":6340,"full_url":6341},"d26684dex42.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex42.htm",{"exhibit_number":6139,"htm_reference":6343,"full_url":6344},"d26684dex43.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex43.htm",{"exhibit_number":6143,"htm_reference":6346,"full_url":6347},"d26684dex44.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex44.htm",{"exhibit_number":6349,"htm_reference":6350,"full_url":6351},"EX-4.5","d26684dex45.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex45.htm",{"exhibit_number":6147,"htm_reference":6353,"full_url":6354},"d26684dex51.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex51.htm",{"exhibit_number":6151,"htm_reference":6356,"full_url":6357},"d26684dex52.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex52.htm",{"exhibit_number":6031,"htm_reference":6359,"full_url":6360},"d26684dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525173566/d26684dex991.htm",{"symbol":5,"accessionnumber":5566,"filingdate":1664,"sec_url":5568,"tags":6362,"headline":6365,"summary":6366,"sector":6025,"industry":6026,"date_processed":6367,"impact_score":6046,"exhibits":6368,"isLocked":6034},{"2.02":6363,"9.01":6364},[6040,6041],[6245],"T-Mobile Announces Record Q2 with Significant Growth and Raises 2025 Guidance","T-Mobile US, Inc. reported record Q2 2025 results with the best-ever customer additions, driven by its leading 5G network. The company reported postpaid net customer additions of 1.7 million, postpaid phone net customer additions of 830 thousand, and 5G broadband net customer additions of 454 thousand. Service revenues grew 6% year-over-year to $17.4 billion, and net income grew 10% to $3.2 billion. Diluted earnings per share (EPS) increased 14% to $2.84. T-Mobile also raised its 2025 guidance for customer additions and financial metrics, reflecting the expected benefits from the recent Metronet acquisition.","2025-08-22 04:08:38",[6369,6372],{"exhibit_number":6031,"htm_reference":6370,"full_url":6371},"tmus06302025ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000116/tmus06302025ex991.htm",{"exhibit_number":6052,"htm_reference":6373,"full_url":6374},"tmus06302025ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000116/tmus06302025ex992.htm",{"symbol":5,"accessionnumber":5576,"filingdate":1743,"sec_url":5578,"tags":6376,"headline":6380,"summary":6381,"sector":6025,"industry":6026,"date_processed":6382,"impact_score":6028,"exhibits":6383,"isLocked":6034},{"8.01":6377,"9.01":6379},[6378],"Regulatory Approval",[6245],"T-Mobile US Extends Exchange Offers and Consent Solicitations for USCC Debt Securities","On July 2, 2025, T-Mobile US, Inc. announced the extension of its Exchange Offers and Consent Solicitations for certain outstanding senior notes of United States Cellular Corporation (USCC). The offers, originally set to expire on July 1, 2025, have been extended to August 1, 2025. The Exchange Offers involve exchanging USCC's 6.700% Senior Notes due 2033, 6.250% Senior Notes due 2069, 5.500% Senior Notes due 2070 (March), and 5.500% Senior Notes due 2070 (June) for new senior notes issued by T-Mobile USA. The new notes include 6.700% Senior Notes due 2033, 6.250% Senior Notes due 2069, 5.500% Senior Notes due March 2070, and 5.500% Senior Notes due June 2070. This extension was made in furtherance of the Securities Purchase Agreement, dated May 24, 2024, under which T-Mobile US, Inc. agreed to acquire substantially all of USCC's wireless operations and select spectrum assets. The extension does not alter any other terms of the Exchange Offers and Consent Solicitations. A copy of the press release is filed as Exhibit 99.1 to this Form 8-K.","2025-08-22 06:34:44",[6384],{"exhibit_number":6031,"htm_reference":6385,"full_url":6386},"d881286dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525154363/d881286dex991.htm",{"symbol":5,"accessionnumber":5581,"filingdate":1803,"sec_url":5583,"tags":6388,"headline":6392,"summary":6393,"sector":6025,"industry":6026,"date_processed":6394,"impact_score":6315,"exhibits":6395,"isLocked":6034},{"8.01":6389,"9.01":6391},[6390],"Corporate Update",[6245],"T-Mobile Announces Preliminary Results of Exchange Offers for USCC Debt Securities","On June 16, 2025, T-Mobile US, Inc. announced the preliminary results of its exchange offers to exchange up to $544,000,000 aggregate principal amount of outstanding debt securities of United States Cellular Corporation for new T-Mobile senior notes. Holders of USCC's 6.700% Senior Notes due 2033, 6.250% Senior Notes due 2069, 5.500% Senior Notes due March 2070, and 5.500% Senior Notes due June 2070, could exchange these for T-Mobile's 6.700% Senior Notes due 2033, 6.250% Senior Notes due 2069, 5.500% Senior Notes due March 2070, and 5.500% Senior Notes due June 2070, respectively. The exchange offers are in connection with a securities purchase agreement and have received requisite consents from debt holders. The closing of the acquisition is expected by mid-2025, subject to regulatory approvals and customary conditions.","2025-08-22 14:27:32",[6396],{"exhibit_number":6031,"htm_reference":6397,"full_url":6398},"d945693dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525141124/d945693dex991.htm",{"symbol":5,"accessionnumber":5586,"filingdate":1826,"sec_url":5588,"tags":6400,"headline":6404,"summary":6405,"sector":6025,"industry":6026,"date_processed":6406,"impact_score":6315,"exhibits":6407,"isLocked":6034},{"5.07":6401},[6402,6403],"Director Elections Results","Say-on-Pay Approved","T-Mobile US, Inc. Announces Election of Directors and Ratification of Auditor","On June 6, 2025, T-Mobile US, Inc. held its Annual Meeting of Stockholders where all 13 director nominees were elected to the Board of Directors. Additionally, the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025 was ratified by the stockholders.","2025-08-22 15:29:33",[],{"symbol":5,"accessionnumber":5591,"filingdate":2003,"sec_url":5593,"tags":6409,"headline":6412,"summary":6413,"sector":6025,"industry":6026,"date_processed":6414,"impact_score":6028,"exhibits":6415,"isLocked":6034},{"2.02":6410,"9.01":6411},[6040,6084],[6245],"T-Mobile Announces Record Q1 Financial Results","T-Mobile US, Inc. reported record Q1 financial results with industry-leading customer additions and strong financial growth. The company added 1.3 million postpaid net customers, achieving the best Q1 performance ever. Financial highlights include a 29% increase in diluted EPS to $2.58, a 5% increase in service revenues to $16.9 billion, and a 24% increase in net income to $3.0 billion. T-Mobile also raised its 2025 financial guidance, anticipating continued strong performance.","2025-08-23 14:24:03",[],{"symbol":5,"accessionnumber":5601,"filingdate":2050,"sec_url":5603,"tags":6417,"headline":6422,"summary":6423,"sector":6025,"industry":6026,"date_processed":6424,"impact_score":6046,"exhibits":6425,"isLocked":6034},{"5.02":6418},[6419,6420,6421],"CAO Resignation","New CAO Appointed","Executive Compensation Detail","T-Mobile US, Inc. Appoints New Chief Accounting Officer","On April 8, 2025, T-Mobile US, Inc. announced the appointment of Daniel J. Drobac as Vice President and Chief Accounting Officer (CAO) effective May 1, 2025. The current CAO, Dara Bazzano, has decided to retire but will serve as the principal accounting officer until April 30, 2025. The Compensation Committee approved new compensation terms for Mr. Drobac, including an annual base salary of $400,000, an annual short-term incentive award, and a one-time award of restricted stock units.","2025-08-23 16:15:04",[],{"symbol":5,"accessionnumber":5606,"filingdate":2084,"sec_url":5608,"tags":6427,"headline":6429,"summary":6430,"sector":6025,"industry":6026,"date_processed":6431,"impact_score":6315,"exhibits":6432,"isLocked":6034},{"5.02":6428},[6421],"T-Mobile US Approves PRSUs for Executives Based on Performance","On April 1, 2025, T-Mobile US, Inc. approved the grant of stock-settled performance-based restricted stock units (PRSUs) to several executives. These PRSUs will vest based on the Company's core adjusted EBITDA performance during the one-year period from January 1, 2027, to December 31, 2027. The number of PRSUs that vest will range from 80% to 120% of the target number granted, with full vesting occurring if the executive remains employed through April 1, 2028. The PRSUs will be paid in shares of common stock within ninety days following the vesting date or by March 15th of the calendar year immediately following the vesting year.","2025-08-23 17:12:35",[],{"symbol":5,"accessionnumber":5611,"filingdate":2113,"sec_url":5613,"tags":6434,"headline":6450,"summary":6451,"sector":6025,"industry":6026,"date_processed":6452,"impact_score":6028,"exhibits":6453,"isLocked":6034},{"8.01":6435,"9.01":6448},[6259,6378,6436,6437,6438,6332,6227,6100,6439,6440,6441,6101,6442,6443,6444,6445,6390,6446,6447],"Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[6334,6449,6245],"Pro Forma Financial Information","T-Mobile USA Closes $3.5 Billion Senior Notes Offering","On March 27, 2025, T-Mobile USA, a subsidiary of T-Mobile US, Inc., closed a public offering of $3.5 billion in aggregate principal amount of senior notes due 2032, 2035, and 2055. The net proceeds will be used for general corporate purposes, including share repurchases, dividends, and refinancing existing debt.","2025-08-23 18:24:02",[],{"symbol":5,"accessionnumber":5616,"filingdate":2135,"sec_url":5618,"tags":6455,"headline":6457,"summary":6458,"sector":6025,"industry":6026,"date_processed":6459,"impact_score":6315,"exhibits":6460,"isLocked":6034},{"5.02":6456},[6421],"T-Mobile Announces Executive Compensation Agreements","On March 17, 2025, T-Mobile US, Inc. announced amendments to its executive compensation agreements, including those for Jonathan A. Freier, Callie R. Field, and Ulf Ewaldsson, specifying conditions for vesting of restricted stock units (RSUs) and performance-based restricted stock units (PRSUs) in the event of termination. Additionally, on March 18, 2025, a compensation letter agreement was entered with Michael J. Katz, outlining his annual base salary, short-term and long-term incentive opportunities, and severance benefits upon termination.","2025-08-23 19:10:15",[],{"symbol":5,"accessionnumber":5621,"filingdate":2250,"sec_url":5623,"tags":6462,"headline":6464,"summary":6465,"sector":6025,"industry":6026,"date_processed":6466,"impact_score":6046,"exhibits":6467,"isLocked":6034},{"5.02":6463},[6117,6235,6073],"Board Changes at T-Mobile US, Inc.","T-Mobile US, Inc. announced on February 18, 2025, that Kelvin Westbrook decided not to stand for re-election to the Board of Directors, effective after the 2025 Annual Meeting. Srini Gopalan resigned from the Board and its Compensation Committee, effective February 28, 2025, due to his new role as Chief Operating Officer. The Board intends to nominate Thomas Dannenfeldt for the Board at the 2025 Annual Meeting.","2025-11-11 23:38:11",[],{"symbol":5,"accessionnumber":5626,"filingdate":2289,"sec_url":5628,"tags":6469,"headline":6472,"summary":6473,"sector":6025,"industry":6026,"date_processed":6474,"impact_score":6046,"exhibits":6475,"isLocked":6034},{"8.01":6470,"9.01":6471},[6443],[6245],"T-Mobile USA Announces Public Offering of Euro-Denominated Senior Notes","On February 11, 2025, T-Mobile USA, Inc., a subsidiary of T-Mobile US, Inc., completed the issuance of €1.0 billion of 3.150% Senior Notes due 2032, €1.0 billion of 3.500% Senior Notes due 2037, and €750 million of 3.800% Senior Notes due 2045, in an underwritten public offering. The net proceeds from the sale are expected to be used for general corporate purposes, including share repurchases, dividends, and refinancing of existing debt. The offering was registered pursuant to an automatic shelf registration statement on Form S-3 filed with the SEC on May 1, 2023.","2025-11-13 23:43:30",[6476,6479,6482,6485,6488,6491,6494,6497],{"exhibit_number":6131,"htm_reference":6477,"full_url":6478},"d183092dex11.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex11.htm",{"exhibit_number":6135,"htm_reference":6480,"full_url":6481},"d183092dex42.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex42.htm",{"exhibit_number":6139,"htm_reference":6483,"full_url":6484},"d183092dex43.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex43.htm",{"exhibit_number":6143,"htm_reference":6486,"full_url":6487},"d183092dex44.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex44.htm",{"exhibit_number":6147,"htm_reference":6489,"full_url":6490},"d183092dex51.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex51.htm",{"exhibit_number":6151,"htm_reference":6492,"full_url":6493},"d183092dex52.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex52.htm",{"exhibit_number":6031,"htm_reference":6495,"full_url":6496},"d183092dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex991.htm",{"exhibit_number":6052,"htm_reference":6498,"full_url":6499},"d183092dex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525024359/d183092dex992.htm",{"symbol":5,"accessionnumber":5636,"filingdate":2337,"sec_url":5638,"tags":6501,"headline":6504,"summary":6505,"sector":6025,"industry":6026,"date_processed":6506,"impact_score":6028,"exhibits":6507,"isLocked":6034},{"2.02":6502,"9.01":6503},[6040,6084],[6245],"T-Mobile Reports Strong Q4 and Full-Year 2024 Financial Results","T-Mobile US, Inc. reported industry-leading customer growth for Q4 and full-year 2024, achieving the highest-ever postpaid phone gross additions and record low postpaid phone churn. The company reported service revenues of $16.9 billion for Q4 2024 and $66.2 billion for 2024, net income of $3.0 billion for Q4 2024 and $11.3 billion for 2024, and diluted EPS of $2.57 for Q4 2024 and $9.66 for 2024. T-Mobile also announced stockholder returns of $14.4 billion in 2024, including share repurchases and cash dividends.","2025-11-17 23:20:44",[6508,6511],{"exhibit_number":6031,"htm_reference":6509,"full_url":6510},"tmus12312024ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000008/tmus12312024ex991.htm",{"exhibit_number":6052,"htm_reference":6512,"full_url":6513},"tmus12312024ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369925000008/tmus12312024ex992.htm",{"symbol":5,"accessionnumber":5641,"filingdate":2348,"sec_url":5643,"tags":6515,"headline":6519,"summary":6520,"sector":6025,"industry":6026,"date_processed":6521,"impact_score":6046,"exhibits":6522,"isLocked":6034},{"5.02":6516,"7.01":6517,"9.01":6518},[6235],[6300],[6245],"T-Mobile Appoints Srinivasan Gopalan as New Chief Operating Officer","T-Mobile US, Inc. announced on January 27, 2025, the appointment of Srinivasan Gopalan as Chief Operating Officer (COO), effective March 1, 2025. Gopalan, who has been on the company's Board of Directors, will lead technology initiatives and operations. His compensation includes an annual base salary, performance-based cash incentives, benefits, relocation assistance, and equity awards. T-Mobile also issued a press release regarding the appointment.","2025-11-17 23:44:33",[6523],{"exhibit_number":6031,"htm_reference":6524,"full_url":6525},"d930077dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312525012757/d930077dex991.htm",{"symbol":5,"accessionnumber":5646,"filingdate":2493,"sec_url":5648,"tags":6527,"headline":6531,"summary":6532,"sector":6025,"industry":6026,"date_processed":6533,"impact_score":6046,"exhibits":6534,"isLocked":6034},{"7.01":6528,"8.01":6530},[6300,6529],"Press Release Furnished",[6101,6227],"T-Mobile Announces $14B Shareholder Return Program","On December 13, 2024, T-Mobile US, Inc. announced its Board of Directors authorized a new shareholder return program of up to $14.0 billion to run through December 31, 2025. The program is expected to consist of additional repurchases of shares of the Company's common stock and payment of cash dividends. The program reflects the Company's balanced capital allocation philosophy and is in addition to the existing shareholder return program. Share repurchases and dividends will be made from available cash on hand and proceeds of debt issuances or other borrowings, subject to market conditions and other factors.","2025-11-24 23:54:57",[],{"symbol":5,"accessionnumber":5651,"filingdate":2509,"sec_url":5653,"tags":6536,"headline":6539,"summary":6540,"sector":6025,"industry":6026,"date_processed":6541,"impact_score":6315,"exhibits":6542,"isLocked":6034},{"7.01":6537,"9.01":6538},[6300],[6245],"T-Mobile CEO Reiterates Positive Growth Momentum at UBS Conference","On December 9, 2024, T-Mobile US, Inc.'s CEO, G. Michael Sievert, appeared at the UBS Global Media and Communications Conference. During a fireside chat with UBS's John Hodulik, Sievert expressed confidence in the company's full-year guidance, emphasizing robust switching and holiday Q4 season performance. He reiterated the company's expectation to deliver 3 million postpaid phone net additions for the year. Sievert also discussed opportunities for growth in under-penetrated areas and the company's strategies to deepen customer relationships. The company's future expectations include industry-leading customer and service revenue growth, and support for $80B in capacity for investments and shareholder returns through 2027.","2025-11-25 23:36:11",[6543],{"exhibit_number":6031,"htm_reference":6544,"full_url":6545},"d879496dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524273900/d879496dex991.htm",{"symbol":5,"accessionnumber":5656,"filingdate":2673,"sec_url":5658,"tags":6547,"headline":6550,"summary":6551,"sector":6025,"industry":6026,"date_processed":6552,"impact_score":6028,"exhibits":6553,"isLocked":6034},{"2.02":6548,"9.01":6549},[6040,6084],[6245],"T-Mobile Announces Strong Q3 2024 Financial Results and Raises 2024 Guidance","On October 23, 2024, T-Mobile US, Inc. reported strong financial and operating results for Q3 2024, including a 43% increase in diluted earnings per share (EPS) to $2.61, and a 16% increase in net cash provided by operating activities to $6.1 billion. The company also raised its 2024 guidance across the board, anticipating postpaid net customer additions between 5.6 million and 5.8 million, Core Adjusted EBITDA between $31.6 billion and $31.8 billion, and net cash provided by operating activities between $22.0 billion and $22.3 billion. Additionally, T-Mobile highlighted its industry-leading network performance and customer satisfaction, with the highest Q3 postpaid phone net customer additions in a decade and record-low Q3 postpaid phone churn.","2025-08-24 20:27:45",[],{"symbol":5,"accessionnumber":5666,"filingdate":2772,"sec_url":5668,"tags":6555,"headline":6261,"summary":6558,"sector":6025,"industry":6026,"date_processed":6559,"impact_score":6028,"exhibits":6560,"isLocked":6034},{"8.01":6556,"9.01":6557},[6259],[6245],"On September 26, 2024, T-Mobile USA, a subsidiary of T-Mobile US, Inc., completed an underwritten public offering of $700 million in 4.200% Senior Notes due 2029, $900 million in 4.700% Senior Notes due 2035, and $900 million in 5.250% Senior Notes due 2055. The proceeds from this offering are intended for general corporate purposes, which may include share repurchases, dividends, and refinancing existing debt.","2025-08-24 00:08:44",[],{"symbol":5,"accessionnumber":5671,"filingdate":2802,"sec_url":5673,"tags":6562,"headline":6565,"summary":6566,"sector":6025,"industry":6026,"date_processed":6567,"impact_score":6315,"exhibits":6568,"isLocked":6034},{"7.01":6563,"9.01":6564},[6300,6529],[6245],"T-Mobile Announces Ambitious Growth Plan at Capital Markets Day","On September 18, 2024, T-Mobile US, Inc. hosted a Capital Markets Day event where the company outlined an ambitious three-year plan focused on leveraging its industry-leading network to unlock future growth. The plan includes accelerating growth in service revenues, increasing Annual Core Adjusted EBITDA by nearly $10 billion by 2027, and achieving industry-leading Adjusted Free Cash Flow margin. The event was accessible via webcast on the Company's Investor Relations website. The company also announced a cash dividend of $0.88 per share, payable on December 12, 2024. A press release relating to the Capital Markets Day is attached hereto as Exhibit 99.1.","2025-08-23 23:26:28",[],{"symbol":5,"accessionnumber":5676,"filingdate":2819,"sec_url":5678,"tags":6570,"headline":6573,"summary":6574,"sector":6025,"industry":6026,"date_processed":6575,"impact_score":6315,"exhibits":6576,"isLocked":6034},{"5.02":6571},[6021,6572],"Severance Agreement","T-Mobile US, Inc. Announces Compensation Agreement with CFO Peter Osvaldik","On September 12, 2024, T-Mobile US, Inc. announced a compensation letter agreement with its Executive Vice President and Chief Financial Officer, Peter Osvaldik. The agreement stipulates his continued employment until July 2, 2026, with potential extensions. It includes an annual base salary of no less than $975,000, short-term and long-term incentive awards, and severance pay provisions in the event of a non-extension termination or qualifying termination. The agreement is subject to certain conditions, including the execution of a release of claims and compliance with restrictive covenants.","2025-08-23 23:03:01",[],{"symbol":5,"accessionnumber":5686,"filingdate":2970,"sec_url":5688,"tags":6578,"headline":6581,"summary":6582,"sector":6025,"industry":6026,"date_processed":6583,"impact_score":6046,"exhibits":6584,"isLocked":6034},{"2.02":6579,"9.01":6580},[6040],[6245],"T-Mobile Reports Strong Q2 2024 Financial Results and Raises Guidance","On July 31, 2024, T-Mobile US, Inc. announced strong financial and operating results for the second quarter of 2024, reporting an earnings beat with diluted EPS growing 34% year-over-year to $2.49. The company also reported industry-leading growth in customer additions and service revenues, and raised its full-year guidance for customer additions, core adjusted EBITDA, net cash provided by operating activities, and adjusted free cash flow. The detailed financial results and investor factbook are furnished as Exhibits 99.1 and 99.2.","2025-08-23 16:48:26",[],{"symbol":5,"accessionnumber":5691,"filingdate":2997,"sec_url":5693,"tags":6586,"headline":6589,"summary":6590,"sector":6025,"industry":6026,"date_processed":6591,"impact_score":6315,"exhibits":6592,"isLocked":6034},{"7.01":6587,"9.01":6588},[6300],[6245],"T-Mobile and KKR Announce Joint Venture to Acquire Metronet","On July 24, 2024, T-Mobile US, Inc. and KKR & Co. Inc. announced a joint venture to acquire Metronet Holdings, LLC, including its broadband infrastructure and residential fiber business operations. T-Mobile will acquire Metronet's residential fiber retail operations and customers, while Metronet will become a wholesale services provider. T-Mobile plans to invest approximately $4.9 billion for a 50% equity stake in the joint venture. The transaction is expected to close in 2025, subject to regulatory approvals.","2025-08-23 15:30:11",[],{"symbol":5,"accessionnumber":5696,"filingdate":3123,"sec_url":5698,"tags":6594,"headline":6597,"summary":6598,"sector":6025,"industry":6026,"date_processed":6599,"impact_score":6046,"exhibits":6600,"isLocked":6034},{"5.07":6595},[6402,6596],"Equity Plan Approved","T-Mobile US, Inc. Announces Director Elections and Ratification of Independent Auditors at Annual Meeting","On June 12, 2024, T-Mobile US, Inc. held its Annual Meeting of Stockholders. At the meeting, all 14 director nominees were elected by stockholders. Additionally, the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2024 was ratified.","2025-08-23 00:57:03",[],{"symbol":5,"accessionnumber":5701,"filingdate":3261,"sec_url":5703,"tags":6602,"headline":6605,"summary":6606,"sector":6025,"industry":6026,"date_processed":6607,"impact_score":6046,"exhibits":6608,"isLocked":6034},{"8.01":6603,"9.01":6604},[6447],[6245],"T-Mobile Announces Public Offering of Euro-Denominated Senior Notes","On May 8, 2024, T-Mobile USA, a subsidiary of T-Mobile US, Inc., closed an underwritten public offering of euro-denominated senior notes with an aggregate principal amount of €2.0 billion, due 2029, 2032, and 2036. The net proceeds from the offering are expected to be used for general corporate purposes, including share repurchases, dividends, and refinancing existing debt. The notes were issued pursuant to an Indenture, as amended and supplemented by several supplemental indentures.","2025-08-22 18:58:25",[6609,6612,6615,6618,6621,6624,6627,6630],{"exhibit_number":6131,"htm_reference":6610,"full_url":6611},"ny20027787x5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex1-1.htm",{"exhibit_number":6135,"htm_reference":6613,"full_url":6614},"ny20027787x5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex4-2.htm",{"exhibit_number":6139,"htm_reference":6616,"full_url":6617},"ny20027787x5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex4-3.htm",{"exhibit_number":6143,"htm_reference":6619,"full_url":6620},"ny20027787x5_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex4-4.htm",{"exhibit_number":6147,"htm_reference":6622,"full_url":6623},"ny20027787x5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex5-1.htm",{"exhibit_number":6151,"htm_reference":6625,"full_url":6626},"ny20027787x5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex5-2.htm",{"exhibit_number":6031,"htm_reference":6628,"full_url":6629},"ny20027787x5_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex99-1.htm",{"exhibit_number":6052,"htm_reference":6631,"full_url":6632},"ny20027787x5_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1283699/000114036124024941/ny20027787x5_ex99-2.htm",{"symbol":5,"accessionnumber":5711,"filingdate":3310,"sec_url":5713,"tags":6634,"headline":6637,"summary":6638,"sector":6025,"industry":6026,"date_processed":6639,"impact_score":6028,"exhibits":6640,"isLocked":6034},{"2.02":6635,"9.01":6636},[6040,6084],[6245],"T-Mobile Delivers Strong Q1 2024 Financial Results and Raises Guidance","T-Mobile US, Inc. reported strong first-quarter 2024 financial results, with service revenues growing 4% year-over-year to $16.1 billion, and net income increasing 22% to $2.4 billion. The company beat earnings expectations with diluted EPS growing 27% to $2.00 and raised its full-year guidance, indicating confidence in future performance.","2025-08-22 15:52:18",[6641,6644],{"exhibit_number":6031,"htm_reference":6642,"full_url":6643},"tmus03312024ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000062/tmus03312024ex991.htm",{"exhibit_number":6052,"htm_reference":6645,"full_url":6646},"tmus03312024ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000062/tmus03312024ex992.htm",{"symbol":5,"accessionnumber":5721,"filingdate":3615,"sec_url":5723,"tags":6648,"headline":6651,"summary":6652,"sector":6025,"industry":6026,"date_processed":6653,"impact_score":6046,"exhibits":6654,"isLocked":6034},{"2.02":6649,"9.01":6650},[6040,6041],[6245],"T-Mobile Reports Strong Q4 and Full-Year 2023 Results with Significant Growth and Earnings Beat","On January 25, 2024, T-Mobile US, Inc. announced its financial and operating results for Q4 and full-year 2023, showing industry-leading growth in customer additions, service revenues, profitability, and cash flow. For Q4 2023, T-Mobile reported total service revenues of $16.0 billion, net income of $2.0 billion, and diluted earnings per share (EPS) of $1.67, marking a significant increase from the same period in 2022. The company also provided guidance for 2024, expecting continued growth in customer additions, Core Adjusted EBITDA, and Adjusted Free Cash Flow. T-Mobile's strong performance was attributed to its best network and value combination, leading to the highest postpaid phone gross additions and the lowest annual churn rate in company history.","2025-08-22 00:44:31",[6655,6658],{"exhibit_number":6031,"htm_reference":6656,"full_url":6657},"tmus12312023ex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000004/tmus12312023ex991.htm",{"exhibit_number":6052,"htm_reference":6659,"full_url":6660},"tmus12312023ex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000128369924000004/tmus12312023ex992.htm",{"symbol":5,"accessionnumber":5726,"filingdate":3652,"sec_url":5728,"tags":6662,"headline":6665,"summary":6666,"sector":6025,"industry":6026,"date_processed":6667,"impact_score":6046,"exhibits":6668,"isLocked":6034},{"8.01":6663,"9.01":6664},[6443,6390],[6245],"T-Mobile US Announces Public Offering of Senior Notes","On January 12, 2024, T-Mobile USA, a subsidiary of T-Mobile US, Inc., closed an underwritten public offering of $1.0 billion in 4.850% Senior Notes due 2029, $1.25 billion in 5.150% Senior Notes due 2034, and $750 million in 5.500% Senior Notes due 2055, totaling $3.0 billion. The net proceeds are expected to be used for general corporate purposes, including share repurchases, dividends, and refinancing of existing debt. The offering was registered under an automatic shelf registration statement on Form S-3.","2025-08-21 23:33:47",[6669,6672,6675,6678,6681,6684,6687,6690],{"exhibit_number":6131,"htm_reference":6670,"full_url":6671},"d66474dex11.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex11.htm",{"exhibit_number":6135,"htm_reference":6673,"full_url":6674},"d66474dex42.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex42.htm",{"exhibit_number":6139,"htm_reference":6676,"full_url":6677},"d66474dex43.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex43.htm",{"exhibit_number":6143,"htm_reference":6679,"full_url":6680},"d66474dex44.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex44.htm",{"exhibit_number":6147,"htm_reference":6682,"full_url":6683},"d66474dex51.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex51.htm",{"exhibit_number":6151,"htm_reference":6685,"full_url":6686},"d66474dex52.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex52.htm",{"exhibit_number":6031,"htm_reference":6688,"full_url":6689},"d66474dex991.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex991.htm",{"exhibit_number":6052,"htm_reference":6691,"full_url":6692},"d66474dex992.htm","https://www.sec.gov/Archives/edgar/data/1283699/000119312524007577/d66474dex992.htm",null,1789889862506]