[{"data":1,"prerenderedAt":6399},["ShallowReactive",2],{"company-overview-ALNY":3},{"company_profile":4,"ohlc":24,"spy":4199,"trading_signals":5475,"company_actions":5620,"filings_8k":6004,"report_history":6398,"insider_summary":6398,"filings_summary":6398,"financials_summary":6398,"institutional_summary":6398,"seo_links":6398},{"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},"ALNY","Alnylam Pharmaceuticals Inc.","NASDAQ","XNGS","Healthcare","Biotechnology",2230,"https://www.alnylam.com","Alnylam Pharmaceuticals Inc. is a pioneering biotechnology company dedicated to transforming the lives of patients through RNA interference (RNAi) therapeutics. This scientific approach allows for innovative treatments that can silence genes responsible for certain diseases, offering a unique angle on genetic therapies. Alnylam's primary focus is on developing therapeutics for genetic, cardio-metabolic, hepatic infectious, and central nervous system diseases, contributing to redefining how these conditions are treated. The company's groundbreaking work in RNAi provides a platform for addressing otherwise untreatable or poorly managed medical conditions, positioning it as a leader in the biotechnology sector. With numerous collaborations, partnerships, and a growing pipeline of therapeutics, Alnylam plays a crucial role in advancing modern medicine and contributing to the evolving landscape of genetic therapeutics. Headquartered in Cambridge, Massachusetts, Alnylam underscores the critical intersection of innovation, medicine, and gene science in the financial and pharmaceutical markets.","Common Stock","Dr. Yvonne L. Greenstreet M.B.A., MBChB","675 West Kendall Street","Cambridge",2142,"MA","United States","617 551 8200","2025-03-08 00:00:00","True",[25,30,36,41,47,53,59,64,70,76,82,88,93,99,105,111,115,121,126,132,138,143,149,155,161,167,173,178,184,190,196,202,208,213,217,223,229,235,241,246,252,257,263,269,275,281,287,293,299,305,310,316,322,328,333,339,345,351,357,363,369,375,381,387,393,399,405,411,417,423,429,434,440,446,452,458,464,470,476,482,487,493,499,504,510,516,521,526,532,537,543,549,555,558,563,569,573,579,585,590,596,601,606,612,618,623,629,635,640,645,651,657,663,669,675,681,686,692,698,704,710,716,722,728,734,740,745,750,756,761,766,771,777,783,789,795,800,806,811,817,823,829,833,838,844,850,856,862,868,874,879,884,890,896,901,906,910,916,922,927,933,939,945,951,957,962,968,974,980,986,992,998,1004,1010,1016,1021,1026,1032,1038,1044,1049,1054,1060,1065,1071,1076,1082,1088,1094,1100,1106,1112,1118,1124,1130,1136,1142,1148,1154,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1220,1225,1231,1237,1243,1249,1255,1261,1267,1272,1278,1284,1289,1294,1300,1305,1311,1317,1322,1328,1334,1339,1345,1351,1357,1363,1369,1375,1380,1385,1391,1396,1401,1407,1413,1417,1423,1428,1434,1440,1446,1452,1456,1461,1466,1472,1478,1483,1488,1494,1500,1506,1511,1517,1523,1528,1534,1540,1546,1551,1557,1563,1569,1575,1580,1585,1591,1596,1602,1608,1614,1620,1625,1631,1637,1643,1648,1653,1659,1665,1671,1676,1681,1687,1692,1697,1701,1707,1713,1718,1724,1728,1734,1739,1744,1748,1754,1759,1765,1769,1775,1781,1787,1792,1798,1804,1810,1816,1820,1825,1829,1835,1841,1847,1853,1859,1865,1869,1875,1880,1886,1892,1897,1902,1906,1911,1917,1923,1929,1934,1939,1944,1949,1955,1960,1965,1971,1977,1983,1989,1995,2001,2007,2013,2018,2024,2030,2036,2042,2048,2054,2058,2062,2068,2073,2078,2083,2088,2094,2100,2105,2110,2116,2121,2127,2133,2138,2144,2150,2155,2161,2167,2173,2179,2185,2191,2197,2203,2207,2212,2218,2224,2229,2234,2239,2244,2250,2255,2261,2266,2270,2276,2282,2288,2294,2300,2306,2312,2317,2323,2329,2335,2341,2347,2353,2359,2365,2370,2376,2382,2388,2393,2398,2404,2409,2415,2421,2426,2432,2438,2444,2450,2455,2461,2467,2473,2479,2485,2491,2496,2502,2508,2512,2518,2524,2530,2536,2541,2545,2549,2554,2559,2564,2570,2575,2580,2585,2591,2597,2602,2608,2613,2619,2625,2631,2636,2642,2648,2652,2658,2664,2670,2675,2681,2687,2693,2699,2703,2709,2712,2718,2724,2730,2733,2739,2745,2751,2756,2760,2765,2770,2776,2781,2786,2792,2798,2803,2809,2815,2820,2826,2831,2837,2842,2847,2853,2857,2863,2867,2873,2877,2882,2888,2894,2900,2905,2909,2915,2921,2926,2929,2934,2937,2942,2948,2954,2960,2964,2968,2972,2977,2983,2989,2993,2998,3004,3009,3015,3020,3025,3031,3037,3042,3048,3054,3060,3064,3068,3073,3078,3084,3089,3094,3100,3105,3110,3115,3121,3126,3131,3136,3140,3146,3152,3158,3164,3170,3175,3181,3187,3193,3199,3205,3211,3217,3223,3229,3235,3241,3247,3251,3256,3262,3267,3272,3278,3283,3289,3293,3298,3303,3309,3314,3319,3325,3331,3335,3340,3346,3352,3358,3364,3369,3374,3380,3385,3390,3395,3401,3406,3412,3417,3422,3427,3433,3438,3444,3450,3454,3460,3466,3472,3478,3484,3489,3494,3500,3506,3512,3517,3520,3525,3530,3535,3539,3544,3550,3555,3559,3565,3570,3574,3579,3585,3591,3596,3602,3608,3613,3617,3621,3625,3631,3637,3643,3649,3655,3660,3666,3672,3678,3684,3690,3696,3702,3708,3714,3720,3726,3731,3737,3742,3748,3753,3759,3765,3770,3776,3781,3787,3793,3799,3805,3810,3816,3822,3828,3834,3840,3845,3851,3857,3863,3869,3874,3880,3886,3890,3896,3902,3908,3914,3920,3925,3931,3937,3943,3949,3955,3961,3967,3973,3978,3984,3990,3996,4002,4008,4013,4018,4023,4029,4034,4040,4044,4048,4054,4060,4065,4071,4076,4080,4086,4092,4098,4104,4109,4114,4119,4125,4131,4137,4142,4147,4152,4158,4164,4170,4176,4182,4188,4194],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",246.49,238.51,239.56,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",242.6,245.63,239.5,245.51,{"symbol":5,"time":37,"open":34,"high":38,"low":39,"close":40},"2026-09-16",242.24,236,239.36,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",246.99,247.43,237.44,238.27,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",250.17,252.79,244.18,249.99,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",248.05,254.08,246.01,248.68,{"symbol":5,"time":60,"open":61,"high":61,"low":62,"close":63},"2026-09-10",256.68,246.42,247.51,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",257.07,261.98,253.28,258,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",259,272.08,254.01,260.1,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",258.58,266.85,258.02,266.11,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",265.94,271.19,261.54,264.5,{"symbol":5,"time":89,"open":90,"high":91,"low":90,"close":92},"2026-09-02",246.48,269.94,267.4,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",242.4,248.13,238,246.11,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",235.94,243.02,233.33,240.69,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",224.47,239.08,223.61,237.1,{"symbol":5,"time":112,"open":113,"high":97,"low":114,"close":113},"2026-08-27",236.56,230.46,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",238.54,242.89,236.6,239,{"symbol":5,"time":122,"open":113,"high":123,"low":124,"close":125},"2026-08-25",240.67,235.41,240.08,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",235.83,237.91,228.59,236.01,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",228.88,238.97,228.34,236.22,{"symbol":5,"time":139,"open":120,"high":140,"low":141,"close":142},"2026-08-20",240.88,228.74,229.3,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",234.36,244.03,233.4,242.61,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",226.27,230.91,222.01,228.61,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",225.76,227.99,222.12,224.6,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",223.52,228.98,220.23,228.65,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-13",225.95,227.54,222.7,227.12,{"symbol":5,"time":174,"open":175,"high":176,"low":175,"close":177},"2026-08-12",219,224.66,223.95,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",217.41,223.44,216.5,221.2,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",218,223.5,215.61,216.98,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-07",217.31,219.64,210.49,219.2,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-06",228.58,234,212.98,216.12,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",221.74,229.65,221.5,228.72,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":175},"2026-08-04",220.33,222.59,215.07,{"symbol":5,"time":214,"open":215,"high":216,"low":215,"close":210},"2026-08-03",208.04,220.49,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",205.46,207.99,200.11,205.52,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",225.02,230,197.81,205.48,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",288.09,290.6,284.15,286.62,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",282.79,290.47,281.23,288.41,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-27",272.66,284.68,278.4,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",268.74,275.58,265.64,271.77,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":248},"2026-07-23",265.95,269.22,262.21,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",270.84,273.72,264.21,266.99,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",272.4,278.3,270.01,271.37,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",267.55,275.25,266.27,272.67,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",280.99,284.36,266.43,267.47,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",279.65,286.6,273.78,283.15,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",281.7,284.8,275.84,279.14,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",283.55,286.76,279.43,281.26,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-13",298.01,298.76,279.41,288.06,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":302},"2026-07-10",314.71,322.49,293.78,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",378.49,380,311.1,312.79,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-08",318.5,325.37,316.78,323.5,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",317.07,321.98,315.35,321.59,{"symbol":5,"time":329,"open":330,"high":330,"low":331,"close":332},"2026-07-06",319.34,307.13,313.04,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",303.87,317.17,303,312.78,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",304.54,309.28,301.5,301.67,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",296.82,302.74,295.18,301.03,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",296.97,298.28,291.9,293.52,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",297.57,302.96,290.37,291.37,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",293.68,298.35,290.07,293.17,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",290.95,303.46,288.85,294.06,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",290.89,291.95,285.26,288.18,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",278.42,286.67,278.17,286.41,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",280.11,282.98,273.11,278.09,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",281.31,288,277.78,282.72,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",288.13,288.48,276.94,281.9,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",282.92,288.11,281.36,287.8,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",288.96,291.28,281.77,282.85,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",290.7,292.98,285.22,289.39,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",297.69,299.7,290.53,291.22,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":425},"2026-06-09",297.31,302.85,293.97,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",303.11,303.57,285.54,292.16,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",306.34,306.73,300.5,303.05,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",297.22,310.53,293.85,303.64,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",284.48,293.16,283.1,292.58,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",293.94,295.6,285,286.12,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",299.51,303.98,295.13,295.63,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",302.43,305.68,297.62,301.98,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",293,305.98,291.84,305.06,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":469},"2026-05-27",293.4,299.98,292.91,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",299,301.09,294.26,295.5,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",299.12,303.33,294.99,297.45,{"symbol":5,"time":500,"open":501,"high":502,"low":478,"close":503},"2026-05-21",296.64,301.43,300.51,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",297.8,300.08,292.1,298.48,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",289,294.93,284.38,294.3,{"symbol":5,"time":517,"open":518,"high":519,"low":379,"close":520},"2026-05-18",287.14,291.97,286.27,{"symbol":5,"time":522,"open":523,"high":524,"low":296,"close":525},"2026-05-15",294.78,298,286.98,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",290.72,297,287.51,293.45,{"symbol":5,"time":533,"open":419,"high":534,"low":535,"close":536},"2026-05-13",298.38,288.56,291.48,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",288.66,295.86,286.73,292.03,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",294.15,296.37,284.28,284.84,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",295.91,300.17,293.06,295.05,{"symbol":5,"time":556,"open":557,"high":372,"low":309,"close":551},"2026-05-07",300.55,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":337},"2026-05-06",301.57,306.03,298.96,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",297.81,302.67,295.02,301.11,{"symbol":5,"time":570,"open":524,"high":571,"low":304,"close":572},"2026-05-04",300.49,297.93,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",308.76,311.88,295.79,296.11,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",307.48,317.56,287,309.49,{"symbol":5,"time":586,"open":587,"high":588,"low":374,"close":589},"2026-04-29",300.48,304.22,301.19,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",308.97,314.17,301.8,302.11,{"symbol":5,"time":597,"open":335,"high":598,"low":599,"close":600},"2026-04-27",314.74,303.7,308.51,{"symbol":5,"time":602,"open":603,"high":314,"low":604,"close":605},"2026-04-24",309.63,302.9,305.54,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-23",313.59,315.83,310.79,313.79,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-22",308.43,312.69,307.85,310.58,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":614},"2026-04-21",307.32,310.5,301.63,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",306.56,312.25,305,310.94,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",326.09,326.53,306,309.66,{"symbol":5,"time":636,"open":637,"high":637,"low":638,"close":639},"2026-04-16",333.39,318.93,320.13,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":637},"2026-04-15",341.63,342.23,331.02,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-14",330.81,343.36,330.54,339.41,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-13",320.66,333.56,319,333,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-10",323.49,328.93,317.53,322.11,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-09",325.67,326.9,318.77,321.28,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-08",327.49,330.3,324.44,327.25,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-07",319.48,322.35,313.54,319.52,{"symbol":5,"time":682,"open":683,"high":684,"low":683,"close":685},"2026-04-06",320.1,335.58,330.34,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",323.03,325.49,315.9,318.85,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-01",332.69,335.48,327.59,328.73,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-31",319.06,332.48,318.37,330.87,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-30",319.32,321.76,314.21,316.09,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-27",327.1,329.69,316.85,317.36,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-26",328.9,332.81,327.69,328.16,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-25",313.34,329.48,311.71,328.7,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-24",303.42,308.91,299.62,308.05,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-23",320.77,323.23,304.38,306.66,{"symbol":5,"time":741,"open":742,"high":743,"low":742,"close":744},"2026-03-20",311.05,322.43,312.17,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":314},"2026-03-19",316.42,317.61,309.73,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-18",317.5,319.27,312.58,314.8,{"symbol":5,"time":757,"open":758,"high":759,"low":661,"close":760},"2026-03-17",319.63,326.96,320.42,{"symbol":5,"time":762,"open":763,"high":764,"low":763,"close":765},"2026-03-16",311.22,319.55,318.91,{"symbol":5,"time":767,"open":655,"high":768,"low":769,"close":770},"2026-03-13",319.5,309.92,313.41,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-12",320.53,321,309.61,317.23,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-11",322,323.71,317.75,320.43,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",325.6,326.18,317.03,322.38,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",317.25,323.68,313.12,323.59,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":653},"2026-03-06",317.73,321.17,312.09,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-05",323.69,328.28,319.51,320.51,{"symbol":5,"time":807,"open":808,"high":809,"low":791,"close":810},"2026-03-04",319.2,328,327.3,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-03",321.37,324.06,315.2,318.65,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-02",329.41,334.42,323.16,325.07,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-27",331.24,334.8,328.39,332.92,{"symbol":5,"time":830,"open":831,"high":832,"low":779,"close":825},"2026-02-26",328.67,333.47,{"symbol":5,"time":834,"open":835,"high":820,"low":836,"close":837},"2026-02-25",332.76,325.24,327.36,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-24",328.22,333.07,324.48,332.85,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-23",335.73,341.39,326.76,329.35,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-20",336.58,345.9,335.83,336.19,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-19",332.24,339.61,326.33,339.37,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-18",328.86,335.8,324.53,332.68,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-17",316.8,336.21,315.63,332.61,{"symbol":5,"time":875,"open":876,"high":877,"low":876,"close":878},"2026-02-13",302.55,318.44,314.4,{"symbol":5,"time":880,"open":881,"high":882,"low":524,"close":883},"2026-02-12",314.42,315.51,308.48,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-11",322.14,325.04,317.8,322.28,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-10",322.68,325.98,317.89,322.98,{"symbol":5,"time":897,"open":689,"high":898,"low":899,"close":900},"2026-02-09",329.92,319.26,320,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":721},"2026-02-06",331.61,340.07,326.51,{"symbol":5,"time":907,"open":908,"high":908,"low":909,"close":825},"2026-02-05",350.5,327.27,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-04",354,355.49,347.08,351.96,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-03",338.49,352.82,337.59,351.8,{"symbol":5,"time":923,"open":924,"high":925,"low":656,"close":926},"2026-02-02",337.42,342.33,339.11,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-30",343.1,346.5,336.39,338.06,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-29",349.37,350.34,345.01,346.79,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-28",353.66,356.84,348,349.58,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-27",361.55,368.07,354.69,354.75,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-26",357.98,364.07,352.5,361.35,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":953},"2026-01-23",368.2,371.33,356.72,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-22",365.5,376.87,363.36,370,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-21",353.01,366,351.55,365.46,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-20",350.7,355.74,347.77,355.53,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-16",362.29,367.2,355.46,359.27,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-15",368.54,372.82,356.83,359.26,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-14",369.95,371.71,359.95,366.86,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-13",369.1,376.88,366.92,369.96,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-12",377.82,378.61,353.52,370.91,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-09",399.4,409.58,392.56,398.29,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1012},"2026-01-08",420.18,425.19,393.48,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1023,"close":1025},"2026-01-07",405.51,427.05,422.5,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-06",396.23,409.18,384.42,406.4,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-05",397.57,400,383.84,397.83,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-02",399.34,407.22,396.08,400.17,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1046,"close":1048},"2025-12-31",397.25,402.44,397.65,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1046},"2025-12-30",394.81,398.4,393.64,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-29",400.1,402.72,397.05,398.82,{"symbol":5,"time":1061,"open":1062,"high":1062,"low":1063,"close":1064},"2025-12-26",404.58,397.31,400.59,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-24",395.99,401.47,395.05,400.69,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1067,"close":1075},"2025-12-23",404.72,407.43,398.7,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-22",409.6,413.59,403.2,407.73,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-19",399.11,408.15,395.97,400.23,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",394.49,404.19,391.51,396.04,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-17",394.18,400.24,389,392.1,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-16",390.65,399.64,388.54,391.17,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-15",394.22,402.33,390,391.5,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-12",408.86,410.04,387.03,397.55,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-11",403.36,414.22,402.22,412.63,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-10",416.54,417,403.8,404.46,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-09",430.45,433.31,412.31,415.21,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-08",447,449.78,423.45,430.02,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-05",468.29,473.5,455.32,458.12,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-04",472.67,477.06,463.03,465.34,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-03",466.49,479.79,460.41,473.29,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-02",453.9,472.48,453.01,464.93,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-01",450,462.93,448.27,454.56,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-28",448.18,455.76,444.43,451.23,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-26",432.87,447.69,430.27,445.12,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-25",436.84,441.82,428.57,429.8,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-24",439.46,444.67,420.3,434.23,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-21",448.23,449.53,433.5,436.38,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-20",463.32,467.73,445.34,445.79,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-19",462.27,465.32,456.9,460.76,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-18",458.15,469.11,456.27,462.3,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1222,"close":1224},"2025-11-17",449,463.92,460.54,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-14",453.87,461.96,448.28,449.16,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-13",450.67,456.14,447.12,453.97,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-12",450.63,459.27,446.71,452.74,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-11",443.53,455.2,441.21,451.95,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-10",445,449.68,440.93,441.7,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-07",437.81,443.69,430.84,442.7,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-06",431.78,445.5,429,440.49,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1127,"close":1271},"2025-11-05",422.11,438.53,434.56,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-04",429.9,431.5,421.83,423.47,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-03",454.58,457.26,429.6,434.07,{"symbol":5,"time":1285,"open":1222,"high":1286,"low":1287,"close":1288},"2025-10-31",459.77,441.22,456.04,{"symbol":5,"time":1290,"open":1168,"high":1291,"low":1292,"close":1293},"2025-10-30",472.36,436.51,449.56,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-29",475.19,482.73,467.09,481.59,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1159,"close":1304},"2025-10-28",476.5,484.61,475.91,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-27",465.56,485.36,465.55,478.58,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-24",468.68,469.29,459.38,463.43,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1212,"close":1321},"2025-10-23",464.71,468.86,464,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-22",477.66,480.53,461.21,464.9,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-21",488.42,490.05,471.4,474,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1336,"close":1338},"2025-10-20",476.82,495.55,491.22,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-17",481.65,492.62,476.44,481.67,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-16",474.39,488.39,470.46,481.07,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-15",469.19,485.28,467.5,470.27,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-14",462.13,479.69,457.73,469.36,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-13",456.13,473.65,453.83,464.95,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-10",460.28,460.6,451,460.46,{"symbol":5,"time":1376,"open":1373,"high":1377,"low":1378,"close":1379},"2025-10-09",459.57,448.83,456.95,{"symbol":5,"time":1381,"open":1382,"high":1382,"low":1383,"close":1384},"2025-10-08",464.46,449.72,450.68,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-07",456.94,462.63,448.95,459.58,{"symbol":5,"time":1392,"open":1393,"high":1393,"low":1394,"close":1395},"2025-10-06",458.69,449.92,452,{"symbol":5,"time":1397,"open":1398,"high":1398,"low":1399,"close":1400},"2025-10-03",465.01,448.47,456.35,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-02",457.64,461.53,446.18,460.99,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-01",456,467.42,453.31,460.65,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1415,"close":1409},"2025-09-30",445.22,459.3,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-29",448,451.63,446.3,447.49,{"symbol":5,"time":1424,"open":1425,"high":1425,"low":1426,"close":1427},"2025-09-26",453.05,442.51,446.4,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-25",457.03,459,446.42,449.58,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-24",454.35,462.69,450.97,458.37,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-23",452.83,457.47,450.5,454.41,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-22",453.56,462.88,450.23,458.92,{"symbol":5,"time":1453,"open":1454,"high":1454,"low":1455,"close":1448},"2025-09-19",457.68,450.72,{"symbol":5,"time":1457,"open":1458,"high":1387,"low":1459,"close":1460},"2025-09-18",454,443.75,452.17,{"symbol":5,"time":1462,"open":1175,"high":1463,"low":1464,"close":1465},"2025-09-17",463.88,450.7,451.73,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-16",465.14,467.28,457.99,461.24,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-15",464.8,466.24,454.51,461.14,{"symbol":5,"time":1479,"open":1144,"high":1480,"low":1481,"close":1482},"2025-09-12",475.69,465.48,465.89,{"symbol":5,"time":1484,"open":1485,"high":1485,"low":1486,"close":1487},"2025-09-11",474.34,465.16,468.58,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-10",478.5,480.05,461.47,469.31,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-09",461.12,484.21,455.3,482.13,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-08",457.31,463,452.85,455.03,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1395},"2025-09-05",453.45,455.28,444.66,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",449.43,458.3,447.11,453.54,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-03",444.77,456.18,442.73,447.43,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1138},"2025-09-02",445.84,454.5,441.5,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-29",452.22,453.96,444.79,446.51,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-28",452.01,457.29,451.12,452.33,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-27",449.05,455.45,447.63,454.18,{"symbol":5,"time":1547,"open":1548,"high":1548,"low":1549,"close":1550},"2025-08-26",451.5,444.25,451.2,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-25",453.37,458.75,442.38,443.64,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-22",469.17,469.81,454.2,454.38,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-21",459.62,467.71,454.68,467.55,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-20",459.34,466.31,456.06,458.31,{"symbol":5,"time":1576,"open":1577,"high":1449,"low":1578,"close":1579},"2025-08-19",457,450.88,458.28,{"symbol":5,"time":1581,"open":1168,"high":1582,"low":1583,"close":1584},"2025-08-18",457.92,447.1,456.87,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-15",440.66,449.52,438.22,448.91,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1521},"2025-08-14",433.59,443.98,428.99,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-13",428.43,438.23,421.81,432.52,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",434.58,437,428.3,429.93,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-11",433.65,445.2,426.19,435,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-08",435.1,439.36,427.66,438.93,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1616},"2025-08-07",429.33,436.77,425.81,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-06",418.76,428.69,415,428.14,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-05",416.64,426.76,410.49,418.91,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-04",406.65,422.64,398.91,419.56,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1646},"2025-08-01",388.68,401.8,382.19,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1650,"close":1652},"2025-07-31",350,402.43,392.24,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-30",335,345.98,333.03,339.8,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-29",328.92,331.06,323.74,330.55,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-28",329,331.43,324.78,324.79,{"symbol":5,"time":1672,"open":1673,"high":1673,"low":1674,"close":1675},"2025-07-25",331.5,324.55,328.81,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":809},"2025-07-24",326.35,332.19,324.3,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-23",325.28,329.34,322.3,325.64,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1683},"2025-07-22",321.57,326.3,320.18,{"symbol":5,"time":1693,"open":1694,"high":727,"low":1695,"close":1696},"2025-07-21",324.98,320.26,320.52,{"symbol":5,"time":1698,"open":1699,"high":1699,"low":1700,"close":773},"2025-07-18",325.62,317.88,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-17",321.2,329.87,321.06,324.69,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-16",314.52,323.41,311.26,322.81,{"symbol":5,"time":1714,"open":1715,"high":1715,"low":1716,"close":1717},"2025-07-15",316.9,309.57,311.12,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-14",314.94,319.18,313.76,315.75,{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1727,"close":1720},"2025-07-11",321.12,312.96,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-10",322.47,324.82,319.15,322.64,{"symbol":5,"time":1735,"open":1736,"high":892,"low":1737,"close":1738},"2025-07-09",316.87,313.74,320.87,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":752},"2025-07-08",324.13,328.99,315.81,{"symbol":5,"time":1745,"open":1746,"high":1746,"low":1747,"close":1741},"2025-07-07",328.24,314.1,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-03",330,333.7,327.88,331.91,{"symbol":5,"time":1755,"open":1756,"high":1750,"low":1757,"close":1758},"2025-07-02",319.62,319.4,329.77,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-01",324.77,326.64,315.03,322.06,{"symbol":5,"time":1766,"open":1761,"high":1767,"low":1768,"close":631},"2025-06-30",327.21,320.57,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-27",317.33,323.2,315.14,322.83,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-26",324.93,325,315,318.25,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-25",323.51,324.32,320.71,321.94,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1778},"2025-06-24",316.51,326.03,309.96,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-23",310.6,314.78,308.46,313.13,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-20",313,314.5,308.78,309.7,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-18",309.17,317.54,306.7,312.32,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-17",305.12,309.06,303.31,308.71,{"symbol":5,"time":1817,"open":1818,"high":603,"low":1819,"close":1802},"2025-06-16",306.45,302.32,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1822,"close":1824},"2025-06-13",300.97,308.02,307.99,{"symbol":5,"time":1826,"open":587,"high":581,"low":1827,"close":1828},"2025-06-12",295.82,304.67,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-11",303.18,303.85,298.25,298.58,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-10",303.81,308.89,301.34,302.46,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-09",303.8,306.17,297.67,304,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-06",309,310.22,300.27,300.83,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-05",304.55,308.53,300.75,308,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-04",303.22,308.93,302.33,305.31,{"symbol":5,"time":1866,"open":633,"high":616,"low":1867,"close":1868},"2025-06-03",301.52,303.77,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-02",303.1,307.19,299.52,306.09,{"symbol":5,"time":1876,"open":1877,"high":633,"low":1878,"close":1879},"2025-05-30",292.45,287.2,304.56,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-29",287.65,293.22,284.73,292.9,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-28",291.07,291.54,285.55,285.56,{"symbol":5,"time":1893,"open":1894,"high":1894,"low":1895,"close":1896},"2025-05-27",295.44,289.23,290.1,{"symbol":5,"time":1898,"open":1899,"high":428,"low":1900,"close":1901},"2025-05-23",286.39,284.19,289.96,{"symbol":5,"time":1903,"open":1904,"high":1889,"low":1905,"close":512},"2025-05-22",290.73,284.43,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":457},"2025-05-21",291.5,298.23,288.74,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-20",292.28,292.99,288.25,291.68,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-19",287.44,296.8,285.41,291.86,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-16",281.02,289.75,280.6,285.31,{"symbol":5,"time":1930,"open":1931,"high":462,"low":1932,"close":1933},"2025-05-15",269.53,266.18,283.4,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":271},"2025-05-14",267.27,270,261.85,{"symbol":5,"time":1940,"open":92,"high":1941,"low":1942,"close":1943},"2025-05-13",268.07,261.45,266.86,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":50,"close":1948},"2025-05-12",255.48,270.2,270.19,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-09",259.92,260,250.35,251.15,{"symbol":5,"time":1956,"open":1957,"high":1937,"low":1958,"close":1959},"2025-05-08",267.63,245.96,258.35,{"symbol":5,"time":1961,"open":1937,"high":1962,"low":1963,"close":1964},"2025-05-07",277.85,269.72,276.55,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-06",269.89,276.47,267.62,269.81,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-05",259.09,273.97,257.23,273.55,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-02",259.5,265,257.12,259.39,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-01",257.14,265.91,247.71,255.13,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-30",256.99,263.68,253.47,263.24,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-29",256.14,260.54,253.83,257.19,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-28",252.83,256.57,252.26,254.85,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-25",241.9,253.25,240,251.56,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":148},"2025-04-24",241.74,243.69,238.62,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-23",243.92,248.59,240.01,241.97,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-22",234.32,238.63,231.76,236.75,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-21",230.36,237.77,228.28,232.75,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-17",230.48,235.12,228.96,234.56,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-16",230.98,234.5,225.84,230.5,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-15",241.37,242.15,228.06,230.93,{"symbol":5,"time":2055,"open":2056,"high":2056,"low":2057,"close":2022},"2025-04-14",241.83,234.18,{"symbol":5,"time":2059,"open":2060,"high":2011,"low":2061,"close":2033},"2025-04-11",223.31,220.54,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-10",235.22,235.33,214.76,226.28,{"symbol":5,"time":2069,"open":210,"high":2070,"low":2071,"close":2072},"2025-04-09",245.56,205.87,243.27,{"symbol":5,"time":2074,"open":2075,"high":2075,"low":2076,"close":2077},"2025-04-08",246.15,220.42,224.32,{"symbol":5,"time":2079,"open":2080,"high":2056,"low":2081,"close":2082},"2025-04-07",226.5,220,232.95,{"symbol":5,"time":2084,"open":1985,"high":2085,"low":2086,"close":2087},"2025-04-04",259.16,235.57,235.74,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-03",263,264.65,258.65,262.16,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-02",252.9,267.29,252.07,266.83,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":1988,"close":2104},"2025-04-01",272.52,273.61,255.76,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":69,"close":2109},"2025-03-31",263.37,271.85,270.02,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-28",270.51,271.3,264.88,268.46,{"symbol":5,"time":2117,"open":1937,"high":2118,"low":2119,"close":2120},"2025-03-27",276.57,264.13,271.02,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-26",280.05,281.21,268.53,269.21,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-25",290.05,292.62,280.33,280.96,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":419},"2025-03-24",288.54,300.9,287.77,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-21",261.82,289.44,261,283.34,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-20",254.09,261.9,252.39,253.55,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2152,"close":2154},"2025-03-19",243.44,255.35,253.44,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-18",254.21,263.3,243.87,244.3,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-17",242.69,253.3,240.94,253.11,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-14",241.51,244.04,239.53,241.76,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-13",240.96,245.14,239.02,241.75,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-12",241.57,246.37,240.39,242.43,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-11",230.85,243.45,230.79,238.74,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-10",241.62,244.33,232.84,233.07,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-07",247.14,251.12,240.98,244.52,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2205,"close":96},"2025-03-06",244.57,252.84,{"symbol":5,"time":2208,"open":102,"high":2209,"low":2210,"close":2211},"2025-03-05",249.82,241.55,249.23,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-04",241.09,244.67,238.42,242.93,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-03",246.18,250,241.91,243.53,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2226,"close":2228},"2025-02-28",236.5,249.34,246.75,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":110},"2025-02-27",244.73,246.38,236.55,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2188,"close":2238},"2025-02-26",246.72,251.6,243.86,{"symbol":5,"time":2240,"open":2241,"high":2012,"low":2242,"close":2243},"2025-02-25",251.5,238.46,245.2,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-24",250.79,256.47,248.45,248.94,{"symbol":5,"time":2251,"open":2252,"high":2252,"low":2253,"close":2254},"2025-02-21",253.7,246.85,250.59,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-20",249.21,252.99,247,251,{"symbol":5,"time":2262,"open":2263,"high":74,"low":2264,"close":2265},"2025-02-19",250.19,246.61,250.51,{"symbol":5,"time":2267,"open":2268,"high":1952,"low":2269,"close":2221},"2025-02-18",256.95,249.16,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-14",264.02,264.87,251.87,256.45,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-13",258.6,268.52,256.65,264.89,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-12",265.93,268.2,261.69,265.96,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-11",272.19,273.23,266.98,268.99,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-10",275.41,276.23,267.92,274.06,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-07",276.91,278.03,272.35,276.19,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-06",276.09,279.24,274.05,278.25,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2314,"close":2316},"2025-02-05",272.15,278.44,276.31,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-04",273.15,277.98,269.05,271,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-03",270.78,278.51,266.21,274.55,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-31",276.86,279.34,270.26,271.31,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-30",274.86,279.36,269,277.16,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-29",279.38,279.7,273.45,273.99,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-28",276.97,283.56,273.33,279.19,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-27",277.01,287.22,274.24,276.73,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-24",273.43,279.67,271.52,278.76,{"symbol":5,"time":2366,"open":79,"high":2367,"low":2368,"close":2369},"2025-01-23",277.22,263.01,275.54,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-22",265.71,269.14,262.17,266.54,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-21",251.37,265.02,251.23,264.99,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-17",251.28,253.5,245.69,246.27,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2269},"2025-01-16",252.54,256.93,247.9,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2395,"close":2397},"2025-01-15",244,255.3,251.01,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-14",258.74,259.6,240.02,240.51,{"symbol":5,"time":2405,"open":2011,"high":2406,"low":2407,"close":2408},"2025-01-13",261.86,236.87,258.27,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-10",237.17,240.17,232.82,237.98,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-08",236.34,240.65,234.11,240.55,{"symbol":5,"time":2422,"open":199,"high":2423,"low":2424,"close":2425},"2025-01-07",239.23,232.98,235.95,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-06",234.09,237.49,231,233.15,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-03",232.59,235.53,232.35,234.28,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-02",237.92,239.99,232.25,233.62,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-31",237.26,238.44,235.16,235.31,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":131},"2024-12-30",235.73,236.95,233,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-27",241.81,243.61,237.15,237.97,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-26",241.78,244.82,240.43,242.5,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-24",241.7,243.9,236.7,243.25,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-23",244.63,244.64,237.12,242.26,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-20",239.45,247.21,235.93,245.44,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-19",238.11,242.87,233.41,238.87,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2440},"2024-12-18",245.67,247.05,237.25,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-17",242.7,249.58,240.42,246.58,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-16",246.44,247.93,242.13,243.99,{"symbol":5,"time":2509,"open":57,"high":2510,"low":2511,"close":2484},"2024-12-13",249.51,241.89,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-12",255.02,255.47,244.84,245.26,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-11",254.5,255.92,250.21,254.15,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-10",257.72,257.99,250.33,253.91,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-09",255.39,258.12,252.2,255.89,{"symbol":5,"time":2537,"open":2237,"high":2538,"low":2539,"close":2540},"2024-12-06",257.81,250.65,256.26,{"symbol":5,"time":2542,"open":2258,"high":2543,"low":2522,"close":2544},"2024-12-05",255.29,251.81,{"symbol":5,"time":2546,"open":2547,"high":61,"low":1953,"close":2548},"2024-12-04",250.39,254.72,{"symbol":5,"time":2550,"open":2254,"high":2551,"low":2552,"close":2553},"2024-12-03",253.21,247.38,251.84,{"symbol":5,"time":2555,"open":2556,"high":2543,"low":2557,"close":2558},"2024-12-02",252.37,252,253.01,{"symbol":5,"time":2560,"open":2254,"high":2561,"low":2562,"close":2563},"2024-11-29",254.18,250.01,253.07,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-27",253.98,256.02,250.27,253.74,{"symbol":5,"time":2571,"open":2572,"high":2569,"low":2573,"close":2574},"2024-11-26",249.37,247.76,253.35,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2577,"close":2579},"2024-11-25",247.36,255.46,250.98,{"symbol":5,"time":2581,"open":2582,"high":2582,"low":2583,"close":2584},"2024-11-22",248.9,243.35,244.89,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-21",247.46,250.71,245.32,246.8,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-20",235.78,249.1,234.43,248.79,{"symbol":5,"time":2598,"open":2599,"high":101,"low":2600,"close":2601},"2024-11-19",232.19,231.23,234.27,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-18",235.8,242.49,229.86,232.27,{"symbol":5,"time":2609,"open":2166,"high":2610,"low":2611,"close":2612},"2024-11-15",254.17,234.88,235.56,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-14",262.18,262.83,256.75,257.91,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-13",269.2,271.08,264.31,264.6,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-12",268.22,270.77,264.11,268.95,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2633,"close":2635},"2024-11-11",276.1,286.58,279.82,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-08",271.63,279.51,270.98,277.43,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-07",273.01,275.07,270.04,272.22,{"symbol":5,"time":2649,"open":2327,"high":2650,"low":2651,"close":2644},"2024-11-06",278.21,265.52,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-05",268.47,268.89,264.23,265.29,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-04",268.82,272.92,263.67,269.95,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-01",267.05,274.03,264,273.91,{"symbol":5,"time":2671,"open":2296,"high":2672,"low":2673,"close":2674},"2024-10-31",276,263.65,266.59,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-30",284.1,287.87,281.39,281.49,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-29",285.93,287.02,282.22,284.69,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-28",288.35,290.94,285.85,286.91,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-25",293.69,293.74,283.78,284.86,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":531,"close":2695},"2024-10-24",293.92,301.05,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-23",296.48,299.17,292.2,294.87,{"symbol":5,"time":2710,"open":508,"high":2711,"low":355,"close":2705},"2024-10-22",297.51,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-21",294.33,295.39,288.34,292.01,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-18",296.01,298.94,295.51,295.93,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-17",299.15,304.39,296.59,296.75,{"symbol":5,"time":2731,"open":1899,"high":2732,"low":1899,"close":557},"2024-10-16",301.87,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-15",284.85,289.67,283.75,287.36,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-14",284.09,285.72,280.82,283.32,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-11",278.8,286.02,278.26,284.32,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2339,"close":2755},"2024-10-10",270.5,282.45,278.62,{"symbol":5,"time":2757,"open":2758,"high":2291,"low":2339,"close":2759},"2024-10-09",272,270.9,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":85},"2024-10-08",266,274.6,264.72,{"symbol":5,"time":2766,"open":2767,"high":2767,"low":2768,"close":2769},"2024-10-07",268.55,264.15,266.77,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-04",269.01,270.94,264.56,267.99,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":1931},"2024-10-03",271.55,272.49,268.35,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2778},"2024-10-02",275.62,276.5,264.84,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-01",274.88,277.94,268.13,276.06,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-30",275.5,277.84,272.55,275.03,{"symbol":5,"time":2799,"open":2794,"high":2800,"low":2801,"close":2802},"2024-09-27",276.07,271.48,274.91,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-26",271.84,278.24,270.83,274.57,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-25",271.61,275.11,268.34,272.73,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2322},"2024-09-24",271.56,271.66,267.13,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-23",275.22,275.74,270.97,271.83,{"symbol":5,"time":2827,"open":2828,"high":2828,"low":2829,"close":2830},"2024-09-20",275.39,270.17,273.88,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-19",276.53,279.85,273.53,276.33,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2319},"2024-09-18",275.55,277.58,271.38,{"symbol":5,"time":2843,"open":2844,"high":2808,"low":2845,"close":2846},"2024-09-17",271.21,270.24,274.46,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-16",266.66,271.16,264.37,270.37,{"symbol":5,"time":2854,"open":2142,"high":2651,"low":2855,"close":2856},"2024-09-13",259.01,265.27,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-12",260.42,266.8,259.99,261.73,{"symbol":5,"time":2864,"open":2617,"high":2673,"low":2865,"close":2866},"2024-09-11",256.11,261.91,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-10",251.13,257,249.89,256.21,{"symbol":5,"time":2874,"open":2875,"high":1946,"low":2875,"close":2876},"2024-09-09",246.65,253.16,{"symbol":5,"time":2878,"open":2879,"high":2154,"low":2880,"close":2881},"2024-09-06",252.35,244.88,246.78,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-09-05",251.86,255.24,249.95,251.48,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-04",253.51,255.16,248.18,253.14,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-03",260.44,263.1,252.76,253.78,{"symbol":5,"time":2901,"open":2762,"high":2902,"low":2903,"close":2904},"2024-08-30",273.24,256.91,262.69,{"symbol":5,"time":2906,"open":303,"high":2907,"low":303,"close":2908},"2024-08-29",287.55,287.01,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-28",280,286,274,280.7,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-27",268.29,282.54,265.1,280.26,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2373},"2024-08-26",274.71,275,268.42,{"symbol":5,"time":2927,"open":2650,"high":2911,"low":85,"close":2928},"2024-08-23",272.64,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2758,"close":2933},"2024-08-22",279.17,280.17,277.33,{"symbol":5,"time":2935,"open":292,"high":462,"low":2936,"close":2931},"2024-08-21",275.66,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2763,"close":2941},"2024-08-20",274.92,282.68,280.76,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-19",269.27,274.9,268.44,274.48,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-16",266.33,272.7,261.92,268.24,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-15",262.88,265.51,258.78,262.7,{"symbol":5,"time":2961,"open":2962,"high":271,"low":2904,"close":2963},"2024-08-14",267.48,262.89,{"symbol":5,"time":2965,"open":2115,"high":2966,"low":2967,"close":1957},"2024-08-13",271.73,266.04,{"symbol":5,"time":2969,"open":2970,"high":2788,"low":1969,"close":2971},"2024-08-12",269.52,270.18,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2970},"2024-08-09",270.09,270.53,265.28,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-08",262.86,271.82,261.8,270.46,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-07",266.39,269.55,259.95,260.17,{"symbol":5,"time":2990,"open":2849,"high":2849,"low":2991,"close":2992},"2024-08-06",258.56,262.56,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":1980},"2024-08-05",256,265.97,252.52,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-02",260.18,274.93,258.09,272.05,{"symbol":5,"time":3005,"open":2221,"high":3006,"low":3007,"close":3008},"2024-08-01",271.01,245.17,268.61,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-31",236.29,239.75,234.08,237.46,{"symbol":5,"time":3016,"open":3017,"high":2487,"low":3018,"close":3019},"2024-07-30",236.91,232.2,233.81,{"symbol":5,"time":3021,"open":2065,"high":3022,"low":3023,"close":3024},"2024-07-29",237.02,233.72,236.28,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-07-26",237.2,240.31,233.42,234.84,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-07-25",235.99,242.98,235.48,237.88,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3039,"close":3041},"2024-07-24",233.11,240.24,236.48,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-23",236.12,238.53,231.01,234.29,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-22",239.6,240.64,234.16,235.59,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-19",238.16,240.91,235.3,237.83,{"symbol":5,"time":3061,"open":2418,"high":3062,"low":3063,"close":2471},"2024-07-18",242.07,232.47,{"symbol":5,"time":3065,"open":3007,"high":3066,"low":3067,"close":2402},"2024-07-17",246.97,239.14,{"symbol":5,"time":3069,"open":69,"high":3070,"low":3071,"close":3072},"2024-07-16",260.9,249.3,249.83,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":2532,"close":3077},"2024-07-15",259.74,260.62,256.18,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-12",261.65,263.73,258.8,260.51,{"symbol":5,"time":3085,"open":2533,"high":3086,"low":3087,"close":3088},"2024-07-11",262.82,257.03,261.02,{"symbol":5,"time":3090,"open":2995,"high":3091,"low":3092,"close":3093},"2024-07-10",257.97,253.82,257.76,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-09",254.6,256.24,253,254.74,{"symbol":5,"time":3101,"open":2003,"high":3102,"low":3103,"close":3104},"2024-07-08",255.4,248.3,255.11,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3107,"close":3109},"2024-07-05",246.95,252.48,251.03,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":58},"2024-07-03",247.3,249.67,245.48,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-02",243,250.11,242.08,247.61,{"symbol":5,"time":3122,"open":2011,"high":3123,"low":3124,"close":3125},"2024-07-01",246.06,239.85,243.32,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3117},"2024-06-28",249.12,249.31,241,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":2259},"2024-06-27",244.99,252.87,242.57,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":2226,"close":3007},"2024-06-26",237.7,249.33,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-06-25",221.37,242,220.5,240.15,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-06-24",219.37,231.64,209.23,222.9,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-06-21",160.81,166.76,158.38,165.7,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-20",154.2,158.27,153.23,157.4,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-06-18",157.3,157.32,152.3,153.86,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3166},"2024-06-17",159.78,165.47,156.51,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-14",160.31,163.02,159.59,160.39,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-13",158.32,161,158.26,160.05,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-12",159.54,161.73,157.14,159.04,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-11",153.48,157.48,153.24,156.43,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-10",151.93,153.77,150.72,153.47,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-07",148.03,152.95,147.25,152.78,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-06",152.98,153.05,149.18,149.3,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-05",149.65,154.45,149.51,152.06,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-04",150.25,151.24,149.34,149.76,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-06-03",149.2,151.88,148.01,150.45,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-31",150,151.49,147.62,148.43,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-30",147.41,151.26,146.79,150.03,{"symbol":5,"time":3248,"open":3228,"high":3228,"low":3249,"close":3250},"2024-05-29",146.86,146.93,{"symbol":5,"time":3252,"open":3253,"high":3213,"low":3254,"close":3255},"2024-05-28",148.4,148.34,150.06,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-24",149.5,149.83,147.15,147.76,{"symbol":5,"time":3263,"open":3264,"high":3264,"low":3265,"close":3266},"2024-05-23",151,148.26,149.38,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3269,"close":3271},"2024-05-22",149.59,152.05,150.9,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-21",149.44,151.45,147.89,149.62,{"symbol":5,"time":3279,"open":3216,"high":3280,"low":3281,"close":3282},"2024-05-20",150.78,147.78,150.24,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-17",151.03,151.84,148.32,149.4,{"symbol":5,"time":3290,"open":3260,"high":3275,"low":3291,"close":3292},"2024-05-16",144.73,151.22,{"symbol":5,"time":3294,"open":3258,"high":3295,"low":3296,"close":3297},"2024-05-15",151.15,146.97,147.4,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3276},"2024-05-14",150.81,151.63,147.02,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-13",151.28,152.67,149,149.89,{"symbol":5,"time":3310,"open":3311,"high":3311,"low":3312,"close":3313},"2024-05-10",151.81,148.75,150.47,{"symbol":5,"time":3315,"open":3316,"high":3316,"low":3317,"close":3318},"2024-05-09",153,150.37,151.37,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-08",154.08,155.49,152.19,152.29,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-07",152.42,155.11,150.82,154.33,{"symbol":5,"time":3332,"open":3333,"high":3333,"low":3334,"close":3292},"2024-05-06",152.82,149.52,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3286,"close":3339},"2024-05-03",154.41,155.41,152.33,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-02",150.8,153.85,147.29,150.31,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-01",144.21,151.95,143.96,149.96,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-30",146.07,148.05,143.81,143.95,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-29",144.91,148.49,143.5,147.36,{"symbol":5,"time":3365,"open":3366,"high":3354,"low":3367,"close":3368},"2024-04-26",144.08,143,143.31,{"symbol":5,"time":3370,"open":3367,"high":3371,"low":3372,"close":3373},"2024-04-25",145.79,141.98,143.71,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-24",146.6,147.49,143.52,143.8,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3354},"2024-04-23",147.35,150.27,145.04,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3371},"2024-04-22",145.21,147.9,143.69,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3362,"close":3394},"2024-04-19",144.72,146.92,144.41,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-18",145,146.47,144.23,145.16,{"symbol":5,"time":3402,"open":3403,"high":3377,"low":3404,"close":3405},"2024-04-17",146.7,145.19,145.32,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-16",146.37,148.44,146.01,146.72,{"symbol":5,"time":3413,"open":3414,"high":3317,"low":3415,"close":3416},"2024-04-15",148.62,146.73,147.7,{"symbol":5,"time":3418,"open":3419,"high":3419,"low":3420,"close":3421},"2024-04-12",151.8,148.28,148.5,{"symbol":5,"time":3423,"open":3424,"high":3424,"low":3425,"close":3426},"2024-04-11",154.02,149.93,152.09,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-10",154.89,154.96,151.91,152.41,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3429,"close":3437},"2024-04-09",157.26,159.34,155.9,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-08",154.63,157.96,153.25,156.04,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-05",150.15,154,149.41,153.56,{"symbol":5,"time":3451,"open":3264,"high":3452,"low":3342,"close":3453},"2024-04-04",154.38,151.48,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-03",150.19,151.27,149.25,150.83,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-02",151.89,152.27,150.67,151.04,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-01",148.57,154.21,147.58,153.33,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-28",154.48,154.5,149.32,149.45,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-27",152.83,155.28,150.4,154.39,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3300,"close":3488},"2024-03-26",152.51,153.43,151.97,{"symbol":5,"time":3490,"open":3260,"high":3491,"low":3492,"close":3493},"2024-03-25",152.63,146.43,152.07,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-22",146.65,147.1,143.66,146.51,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-03-21",149.7,150.68,145.41,146.62,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-03-20",148,148.64,145.22,147.99,{"symbol":5,"time":3513,"open":3250,"high":3514,"low":3515,"close":3516},"2024-03-19",149.69,146,148.17,{"symbol":5,"time":3518,"open":3503,"high":3264,"low":3519,"close":3243},"2024-03-18",147.18,{"symbol":5,"time":3521,"open":3421,"high":3522,"low":3523,"close":3524},"2024-03-15",150.09,145.54,149.27,{"symbol":5,"time":3526,"open":3527,"high":3269,"low":3528,"close":3529},"2024-03-14",147.68,145.77,148.53,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3532,"close":3534},"2024-03-13",146.82,151.47,148.42,{"symbol":5,"time":3536,"open":3537,"high":3537,"low":3538,"close":3496},"2024-03-12",150.02,146.61,{"symbol":5,"time":3540,"open":3282,"high":3541,"low":3542,"close":3543},"2024-03-11",152.5,148.88,149.1,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-08",150.96,152.88,149.14,149.82,{"symbol":5,"time":3551,"open":3552,"high":3503,"low":3553,"close":3554},"2024-03-07",150.42,149.23,149.86,{"symbol":5,"time":3556,"open":3446,"high":3282,"low":3557,"close":3558},"2024-03-06",147.63,149.66,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-03-05",148.94,151.21,147.52,149.68,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3308,"close":3569},"2024-03-04",153.16,154.85,150.04,{"symbol":5,"time":3571,"open":3271,"high":3572,"low":3237,"close":3573},"2024-03-01",155.91,152.61,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3307,"close":3578},"2024-02-29",156.59,157.52,151.09,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-02-28",156.56,158.9,153.94,155.23,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-27",160,161.31,157.91,159,{"symbol":5,"time":3592,"open":3593,"high":3192,"low":3594,"close":3595},"2024-02-26",156.49,153.84,158.66,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-23",163,163.01,155.82,157.65,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-02-22",154.47,164.02,154.03,162.81,{"symbol":5,"time":3609,"open":3345,"high":3610,"low":3611,"close":3612},"2024-02-21",155.39,148.84,154.74,{"symbol":5,"time":3614,"open":3615,"high":3255,"low":3616,"close":3514},"2024-02-20",146.98,145.81,{"symbol":5,"time":3618,"open":3508,"high":3619,"low":3532,"close":3620},"2024-02-16",150.93,147,{"symbol":5,"time":3622,"open":3237,"high":3623,"low":3378,"close":3624},"2024-02-15",153.27,147.43,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-02-14",162.57,164.63,161.48,164.15,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-13",164.89,166.5,160.84,162,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-12",170.01,171.57,166.87,169.34,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-09",169.49,171.86,168.44,170.03,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-08",168.57,170.25,165.59,169.5,{"symbol":5,"time":3656,"open":3657,"high":3657,"low":3658,"close":3659},"2024-02-07",172.55,167.43,168.6,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-06",170.65,173.33,169.81,172.18,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-05",172.17,172.73,168,170.7,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-02-02",172.76,174.48,169.32,173.06,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-01",173.54,176.35,172.2,174.92,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-31",179.49,179.8,172.37,172.91,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-01-30",180.45,181.66,178.36,180.12,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-29",179.13,181.5,176.12,180.96,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-26",183.88,184.46,179.47,179.62,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-25",185.43,188.69,183.03,183.93,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-24",190.72,191.72,185.13,185.2,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-23",184.76,190.37,183.45,189.7,{"symbol":5,"time":3727,"open":3704,"high":3728,"low":3729,"close":3730},"2024-01-22",189.98,182.6,183.92,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-19",186.14,186.27,182.53,184.03,{"symbol":5,"time":3738,"open":3739,"high":3739,"low":3740,"close":3741},"2024-01-18",189,183.67,185.95,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-17",186.43,188.86,182.36,188.56,{"symbol":5,"time":3749,"open":3750,"high":3750,"low":3751,"close":3752},"2024-01-16",192.05,186.22,187.49,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-01-12",195.11,196.49,192.77,193.39,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-01-11",194.76,196.8,192.43,195.08,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3723,"close":3769},"2024-01-10",198.51,199.24,196.61,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-09",196.83,199.38,195.43,198.2,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3772},"2024-01-08",189.29,197.09,185,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-05",190.33,191.38,188.32,189.38,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-04",189.68,193.33,187.85,192.31,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-03",193.96,197.26,190.43,190.64,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-02",189.88,196.01,189.71,194.93,{"symbol":5,"time":3806,"open":3774,"high":3807,"low":3808,"close":3809},"2023-12-29",197.02,191.14,191.41,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-12-28",196.87,198,195.18,195.71,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-12-27",191.43,196.75,191,196.57,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-12-26",192.67,194.89,190.23,191.2,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-12-22",183.05,191.8,181.67,191.02,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-21",180.83,182.87,180.33,181.14,{"symbol":5,"time":3841,"open":3842,"high":3842,"low":3843,"close":3844},"2023-12-20",187.01,178.86,179.05,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-19",187.51,190.95,187.06,187.5,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-12-18",185.63,189.03,185.5,186.23,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-12-15",187.03,189.92,183.06,185.24,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-12-14",183.68,190.98,183.08,186.48,{"symbol":5,"time":3870,"open":3871,"high":3701,"low":3872,"close":3873},"2023-12-13",173.63,173.05,180.52,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-12",172.29,175.2,169.71,173.88,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-11",170.04,173,168.85,170.92,{"symbol":5,"time":3887,"open":3888,"high":3888,"low":3889,"close":3882},"2023-12-08",175.03,170,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-07",176.22,177.77,174.39,177.26,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-06",171,176.28,169.6,175.02,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-05",171.98,172,169.44,170.37,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-04",170.81,173.49,169.77,172.87,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-01",167.93,171.42,166.02,171.41,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3922,"close":3924},"2023-11-30",165.53,169.65,168.25,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-11-29",161.79,164.19,160.18,164.01,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-11-28",158.09,161.78,156.52,161.36,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-27",162.39,162.5,159.02,159.2,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-24",162.76,166.23,162.27,162.92,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-22",165.2,167.5,161.43,162.88,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-21",164.92,166.54,161.33,163.68,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-20",163.82,170.86,163.27,165.26,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-17",168.54,169.59,163.37,163.73,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3952,"close":3977},"2023-11-16",171.1,171.99,168.97,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-15",169.22,174,169.1,171.05,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-14",169.97,172.44,168.52,169.99,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-13",161.95,165.06,159.51,165.01,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-10",165.33,166.55,157.8,161.89,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-09",169.14,169.61,163.03,164.52,{"symbol":5,"time":4009,"open":4010,"high":4010,"low":4011,"close":4012},"2023-11-08",170.67,166.13,169.4,{"symbol":5,"time":4014,"open":4015,"high":3883,"low":4016,"close":4017},"2023-11-07",168.92,167.57,170.2,{"symbol":5,"time":4019,"open":4020,"high":3980,"low":4021,"close":4022},"2023-11-06",168.99,164.35,167.15,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-11-03",164.68,169.12,164.21,167.35,{"symbol":5,"time":4030,"open":4031,"high":3965,"low":4032,"close":4033},"2023-11-02",162.34,148.73,161.53,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-01",151.94,157.21,149.29,157,{"symbol":5,"time":4041,"open":3237,"high":4042,"low":4043,"close":3419},"2023-10-31",152.26,148.1,{"symbol":5,"time":4045,"open":3533,"high":4046,"low":3329,"close":4047},"2023-10-30",155.94,151.41,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-27",154.18,154.95,151.17,151.76,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-26",159.49,160.66,155.26,155.66,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4056},"2023-10-25",161.86,162.8,158.96,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-24",162.49,166,161.17,163.96,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":3636},"2023-10-23",161.57,163.6,160.46,{"symbol":5,"time":4077,"open":3959,"high":4078,"low":4079,"close":3927},"2023-10-20",163.52,159.5,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-19",165.3,165.68,160.44,160.5,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-18",163.67,166.67,162.2,165.08,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-17",166.45,170.38,164.94,165.98,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-10-16",167.94,169.26,165.02,167.25,{"symbol":5,"time":4105,"open":4106,"high":3986,"low":4107,"close":4108},"2023-10-13",165.41,163.66,168.12,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":3605,"close":4113},"2023-10-12",167.08,168.13,165.29,{"symbol":5,"time":4115,"open":4116,"high":3645,"low":4117,"close":4118},"2023-10-11",167.1,166.04,167.82,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-10-10",169,170.85,165.88,169.06,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-10-09",169.73,173.42,159.47,168.32,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-10-06",178.42,180.99,176.74,176.92,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4139,"close":4141},"2023-10-05",167.92,178.99,178.71,{"symbol":5,"time":4143,"open":4144,"high":4144,"low":4145,"close":4146},"2023-10-04",172.52,167.4,169.17,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":3689},"2023-10-03",178.17,179.91,172.48,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-10-02",177.31,179.3,176,178.96,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-09-29",175.74,177.85,174.07,177.1,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-09-28",176.32,178.24,173.9,174.03,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-09-27",177.18,178.55,171.66,176.86,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-09-26",171.01,175.41,170.05,175.05,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4186,"close":4187},"2023-09-25",170.93,172.31,168.65,170.77,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-09-22",173.85,175.22,169.85,171.55,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4190},"2023-09-21",174.47,175.39,171.08,[4200,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4270,4275,4280,4285,4290,4295,4300,4303,4308,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4466,4471,4475,4480,4485,4489,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4552,4557,4562,4566,4571,4576,4580,4585,4590,4595,4600,4605,4610,4615,4619,4624,4629,4634,4638,4642,4647,4652,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4939,4944,4949,4954,4959,4964,4969,4974,4978,4983,4987,4992,4997,5002,5007,5012,5017,5021,5024,5029,5034,5038,5042,5045,5049,5053,5058,5061,5066,5071,5076,5081,5085,5090,5095,5099,5103,5107,5112,5117,5122,5126,5131,5135,5140,5145,5150,5155,5160,5164,5169,5174,5179,5184,5189,5194,5199,5204,5208,5212,5217,5220,5225,5230,5235,5240,5244,5246,5250,5255,5260,5264,5269,5273,5278,5283,5288,5291,5296,5301,5306,5311,5314,5319,5324,5329,5333,5338,5342,5347,5351,5356,5361,5366,5371,5376,5381,5386,5390,5394,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5447,5452,5457,5462,5467,5471],{"symbol":4201,"time":26,"open":4202,"high":4203,"low":4204,"close":4205},"SPY",761.31,762,757.97,761.69,{"symbol":4201,"time":31,"open":4207,"high":4208,"low":4209,"close":4210},763.15,763.57,759.96,762.6,{"symbol":4201,"time":37,"open":4212,"high":4213,"low":4214,"close":4215},759.5,761.67,749.6,754.05,{"symbol":4201,"time":42,"open":4217,"high":4218,"low":4219,"close":4220},760.12,760.35,756.15,757.39,{"symbol":4201,"time":48,"open":4222,"high":4223,"low":4224,"close":4225},759,763.52,757.93,760.88,{"symbol":4201,"time":54,"open":4227,"high":4228,"low":4229,"close":4230},764.72,766.38,763.6,764.29,{"symbol":4201,"time":60,"open":4232,"high":4233,"low":4234,"close":4235},758.03,760.11,756.64,757.83,{"symbol":4201,"time":65,"open":4237,"high":4238,"low":4239,"close":4240},764.08,764.47,760.94,762.4,{"symbol":4201,"time":71,"open":4242,"high":4243,"low":4244,"close":4245},769.07,769.7,765.14,765.96,{"symbol":4201,"time":77,"open":4247,"high":4248,"low":4249,"close":4250},772.01,772.87,769,770.19,{"symbol":4201,"time":83,"open":4252,"high":4253,"low":4254,"close":4255},767.9,774.03,767.45,773.17,{"symbol":4201,"time":89,"open":4257,"high":4258,"low":4259,"close":4260},762.45,766.43,761.73,765.16,{"symbol":4201,"time":94,"open":4262,"high":4263,"low":4264,"close":4265},762.01,764.67,759.48,761.78,{"symbol":4201,"time":100,"open":4267,"high":4268,"low":4227,"close":4269},767.33,768,767.05,{"symbol":4201,"time":106,"open":4271,"high":4272,"low":4273,"close":4274},771.76,775.3,768.31,769.35,{"symbol":4201,"time":112,"open":4276,"high":4277,"low":4278,"close":4279},768.5,772.36,767.16,771.1,{"symbol":4201,"time":116,"open":4281,"high":4282,"low":4283,"close":4284},764.73,767.35,763.93,766.08,{"symbol":4201,"time":122,"open":4286,"high":4287,"low":4288,"close":4289},766.16,766.78,763.05,765.91,{"symbol":4201,"time":127,"open":4291,"high":4292,"low":4293,"close":4294},764.78,765.22,762.08,763.47,{"symbol":4201,"time":133,"open":4296,"high":4297,"low":4298,"close":4299},766.05,767.85,764.17,765.72,{"symbol":4201,"time":139,"open":4245,"high":4301,"low":4302,"close":4210},768.15,762.04,{"symbol":4201,"time":144,"open":4304,"high":4305,"low":4306,"close":4307},770.36,772.47,768.1,769.06,{"symbol":4201,"time":150,"open":4309,"high":4310,"low":4311,"close":4254},768.7,769.5,766.92,{"symbol":4201,"time":156,"open":4313,"high":4314,"low":4315,"close":4316},776.18,776.78,772.51,772.67,{"symbol":4201,"time":162,"open":4318,"high":4319,"low":4320,"close":4321},778.54,778.8,775.43,776.34,{"symbol":4201,"time":168,"open":4323,"high":4324,"low":4325,"close":4326},774.87,779.37,774.11,777.88,{"symbol":4201,"time":174,"open":4328,"high":4329,"low":4330,"close":4331},774.71,774.9,771.28,772.49,{"symbol":4201,"time":179,"open":4333,"high":4334,"low":4335,"close":4336},774.53,774.61,769.2,770.56,{"symbol":4201,"time":185,"open":4338,"high":4339,"low":4340,"close":4341},772.6,775.05,771.62,773.03,{"symbol":4201,"time":191,"open":4343,"high":4344,"low":4345,"close":4346},771.02,773.92,769.61,773.26,{"symbol":4201,"time":197,"open":4348,"high":4349,"low":4350,"close":4351},770.21,771.82,767.46,768.56,{"symbol":4201,"time":203,"open":4353,"high":4354,"low":4355,"close":4356},775.85,776.85,769.51,769.79,{"symbol":4201,"time":209,"open":4358,"high":4359,"low":4360,"close":4361},760.63,773.41,760.52,771.33,{"symbol":4201,"time":214,"open":4363,"high":4364,"low":4365,"close":4366},749.44,758.58,748.8,757.67,{"symbol":4201,"time":218,"open":4368,"high":4369,"low":4370,"close":4371},744.68,748.9,737.68,747.03,{"symbol":4201,"time":224,"open":4373,"high":4374,"low":4375,"close":4376},736.05,742.45,734.59,741.69,{"symbol":4201,"time":230,"open":4378,"high":4379,"low":4380,"close":4381},739.97,742.68,729.1,729.46,{"symbol":4201,"time":236,"open":4383,"high":4384,"low":4385,"close":4386},739.19,742.79,735.98,740.86,{"symbol":4201,"time":242,"open":4388,"high":4389,"low":4390,"close":4391},744.91,745.53,735.87,739.09,{"symbol":4201,"time":247,"open":4393,"high":4394,"low":4395,"close":4396},738.51,743.72,737.29,738.93,{"symbol":4201,"time":253,"open":4398,"high":4399,"low":4400,"close":4401},739.37,742.56,735.21,738.18,{"symbol":4201,"time":258,"open":4403,"high":4404,"low":4405,"close":4406},746.62,750.02,746.37,747.41,{"symbol":4201,"time":264,"open":4408,"high":4409,"low":4410,"close":4411},746.29,749.04,744.18,748.28,{"symbol":4201,"time":270,"open":4413,"high":4414,"low":4415,"close":4416},747.06,748.73,741.51,742.09,{"symbol":4201,"time":276,"open":4418,"high":4419,"low":4420,"close":4421},742.08,747.29,740.8,743.29,{"symbol":4201,"time":282,"open":4423,"high":4424,"low":4425,"close":4426},752.76,754.57,747.88,750.72,{"symbol":4201,"time":288,"open":4428,"high":4429,"low":4430,"close":4431},754.24,755.58,750.2,754.81,{"symbol":4201,"time":294,"open":4433,"high":4434,"low":4435,"close":4436},750.91,753.34,748.66,751.83,{"symbol":4201,"time":300,"open":4438,"high":4439,"low":4440,"close":4441},752.47,753.91,748,749.17,{"symbol":4201,"time":306,"open":4443,"high":4444,"low":4445,"close":4446},752.05,755.42,748.1,754.95,{"symbol":4201,"time":311,"open":4448,"high":4449,"low":4450,"close":4451},747.35,751.97,745.59,751.71,{"symbol":4201,"time":317,"open":4453,"high":4454,"low":4455,"close":4456},743.16,746.15,739.51,745.4,{"symbol":4201,"time":323,"open":4458,"high":4459,"low":4460,"close":4461},750.22,750.96,745.21,747.71,{"symbol":4201,"time":329,"open":4463,"high":4464,"low":4406,"close":4465},748.74,752.41,751.28,{"symbol":4201,"time":334,"open":4467,"high":4468,"low":4469,"close":4470},747.4,751.31,740.03,744.78,{"symbol":4201,"time":340,"open":4472,"high":4363,"low":4473,"close":4474},745,742.38,745.76,{"symbol":4201,"time":346,"open":4476,"high":4477,"low":4478,"close":4479},741.29,748.02,740.89,746.77,{"symbol":4201,"time":352,"open":4481,"high":4482,"low":4483,"close":4484},736.53,741.56,732.09,741,{"symbol":4201,"time":358,"open":4486,"high":4481,"low":4487,"close":4488},728.95,716.58,728.99,{"symbol":4201,"time":364,"open":4490,"high":4398,"low":4491,"close":4492},738.91,729.6,734.3,{"symbol":4201,"time":370,"open":4494,"high":4495,"low":4496,"close":4497},735.17,739.95,730.84,733.24,{"symbol":4201,"time":376,"open":4499,"high":4500,"low":4501,"close":4502},733.81,739.63,732.3,733.58,{"symbol":4201,"time":382,"open":4504,"high":4505,"low":4506,"close":4507},747.7,750.18,743.13,744.39,{"symbol":4201,"time":388,"open":4509,"high":4510,"low":4511,"close":4512},747.76,748.23,743.86,746.74,{"symbol":4201,"time":394,"open":4514,"high":4515,"low":4516,"close":4517},751.29,752.15,739.22,740.96,{"symbol":4201,"time":400,"open":4519,"high":4520,"low":4521,"close":4522},754.55,755.44,749.88,750.33,{"symbol":4201,"time":406,"open":4524,"high":4525,"low":4526,"close":4527},751.85,756.68,751.76,754.83,{"symbol":4201,"time":412,"open":4529,"high":4530,"low":4531,"close":4532},740.71,744.44,735.03,741.75,{"symbol":4201,"time":418,"open":4534,"high":4535,"low":4536,"close":4537},728.76,740,724.41,737.76,{"symbol":4201,"time":424,"open":4539,"high":4540,"low":4541,"close":4542},733.39,738.38,725.33,725.43,{"symbol":4201,"time":430,"open":4544,"high":4545,"low":4546,"close":4547},743.63,746.9,722.59,737.05,{"symbol":4201,"time":435,"open":4549,"high":4550,"low":4551,"close":4516},743.36,745.34,738.19,{"symbol":4201,"time":441,"open":4553,"high":4554,"low":4555,"close":4556},752.31,752.82,735.53,737.55,{"symbol":4201,"time":447,"open":4558,"high":4559,"low":4560,"close":4561},752.1,758.31,751.47,757.09,{"symbol":4201,"time":453,"open":4563,"high":4564,"low":4565,"close":4428},758.15,758.8,753.57,{"symbol":4201,"time":459,"open":4567,"high":4568,"low":4569,"close":4570},757.03,760.4,756.75,759.57,{"symbol":4201,"time":465,"open":4572,"high":4573,"low":4574,"close":4575},755.36,760.28,754.69,758.54,{"symbol":4201,"time":471,"open":4577,"high":4578,"low":4574,"close":4579},755.9,758.08,756.48,{"symbol":4201,"time":477,"open":4581,"high":4582,"low":4583,"close":4584},750.25,755.15,749.23,754.6,{"symbol":4201,"time":483,"open":4586,"high":4587,"low":4588,"close":4589},750.88,751.38,748.22,750.46,{"symbol":4201,"time":488,"open":4591,"high":4592,"low":4593,"close":4594},750.01,752.13,748.37,750.59,{"symbol":4201,"time":494,"open":4596,"high":4597,"low":4598,"close":4599},746.24,748.94,744.48,745.64,{"symbol":4201,"time":500,"open":4601,"high":4602,"low":4603,"close":4604},738.64,744.87,737.03,742.72,{"symbol":4201,"time":505,"open":4606,"high":4607,"low":4608,"close":4609},735.71,741.87,733.89,741.25,{"symbol":4201,"time":511,"open":4611,"high":4612,"low":4613,"close":4614},734.78,737.65,731.53,733.73,{"symbol":4201,"time":517,"open":4616,"high":4617,"low":4539,"close":4618},739.83,741.42,738.65,{"symbol":4201,"time":522,"open":4620,"high":4621,"low":4622,"close":4623},741.79,743.46,737.96,739.17,{"symbol":4201,"time":527,"open":4625,"high":4626,"low":4627,"close":4628},743.65,749.53,743.56,748.17,{"symbol":4201,"time":533,"open":4630,"high":4631,"low":4632,"close":4633},738.47,743.91,735.47,742.31,{"symbol":4201,"time":538,"open":4635,"high":4636,"low":4637,"close":4401},736.89,738.84,731.83,{"symbol":4201,"time":544,"open":4639,"high":4640,"low":4639,"close":4641},736.45,740.79,739.3,{"symbol":4201,"time":550,"open":4643,"high":4644,"low":4645,"close":4646},734.93,738.08,734.57,737.62,{"symbol":4201,"time":556,"open":4648,"high":4649,"low":4650,"close":4651},735.05,736.13,729.75,731.58,{"symbol":4201,"time":559,"open":4653,"high":4375,"low":4654,"close":4655},728.16,727.82,733.83,{"symbol":4201,"time":564,"open":4657,"high":4658,"low":4659,"close":4660},721.77,725.04,721.49,723.77,{"symbol":4201,"time":570,"open":4662,"high":4663,"low":4664,"close":4665},720.07,722.12,714.99,718.01,{"symbol":4201,"time":574,"open":4667,"high":4668,"low":4669,"close":4670},721.25,724.87,720.47,720.65,{"symbol":4201,"time":580,"open":4672,"high":4673,"low":4674,"close":4675},714.63,719.79,710.45,718.66,{"symbol":4201,"time":586,"open":4677,"high":4678,"low":4679,"close":4680},711,712.2,708.37,711.58,{"symbol":4201,"time":591,"open":4682,"high":4683,"low":4684,"close":4685},711.82,712.88,709.25,711.69,{"symbol":4201,"time":597,"open":4687,"high":4688,"low":4689,"close":4690},713.17,715.63,712.3,715.17,{"symbol":4201,"time":602,"open":4692,"high":4693,"low":4694,"close":4695},710.75,714.47,709.01,713.94,{"symbol":4201,"time":607,"open":4697,"high":4698,"low":4699,"close":4700},709.5,712.36,702.28,708.45,{"symbol":4201,"time":613,"open":4702,"high":4703,"low":4704,"close":4705},709.15,711.45,708.22,711.21,{"symbol":4201,"time":619,"open":4707,"high":4708,"low":4709,"close":4710},710.28,711.28,702.64,704.08,{"symbol":4201,"time":624,"open":4712,"high":4713,"low":4714,"close":4715},708.78,709.91,706.14,708.72,{"symbol":4201,"time":630,"open":4714,"high":4717,"low":4718,"close":4719},712.39,705.76,710.14,{"symbol":4201,"time":636,"open":4721,"high":4722,"low":4723,"close":4724},701.06,702.78,698.53,701.66,{"symbol":4201,"time":641,"open":4726,"high":4727,"low":4728,"close":4729},695.26,700.28,694.2,699.94,{"symbol":4201,"time":646,"open":4731,"high":4732,"low":4733,"close":4734},687.69,694.58,687.66,694.46,{"symbol":4201,"time":652,"open":4736,"high":4737,"low":4738,"close":4739},677.41,686.3,676.58,686.1,{"symbol":4201,"time":658,"open":4741,"high":4742,"low":4743,"close":4744},681.32,682.03,678.45,679.46,{"symbol":4201,"time":664,"open":4746,"high":4747,"low":4748,"close":4749},674.84,681.16,673.77,679.91,{"symbol":4201,"time":670,"open":4751,"high":4752,"low":4753,"close":4754},676.39,677.08,671.46,676.01,{"symbol":4201,"time":676,"open":4756,"high":4757,"low":4758,"close":4759},656.65,659.61,651.06,659.22,{"symbol":4201,"time":682,"open":4761,"high":4762,"low":4763,"close":4764},655.86,659.72,655.52,658.93,{"symbol":4201,"time":687,"open":4766,"high":4767,"low":4768,"close":4769},646.42,658.2,645.11,655.83,{"symbol":4201,"time":693,"open":4771,"high":4772,"low":4773,"close":4774},653.9,658.52,653,655.24,{"symbol":4201,"time":699,"open":4776,"high":4777,"low":4778,"close":4779},638.94,651.54,637.98,650.34,{"symbol":4201,"time":705,"open":4781,"high":4782,"low":4783,"close":4784},640.11,640.37,629.28,631.97,{"symbol":4201,"time":711,"open":4786,"high":4787,"low":4788,"close":4789},642.5,642.66,633.11,634.09,{"symbol":4201,"time":717,"open":4791,"high":4792,"low":4793,"close":4794},652.06,654.85,644.82,645.09,{"symbol":4201,"time":723,"open":4796,"high":4797,"low":4798,"close":4799},658.67,660.89,654.24,656.82,{"symbol":4201,"time":729,"open":4801,"high":4802,"low":4803,"close":4804},651.32,657.03,649.88,653.18,{"symbol":4201,"time":735,"open":4806,"high":4807,"low":4808,"close":4809},658.07,662.62,653.94,655.38,{"symbol":4201,"time":741,"open":4811,"high":4812,"low":4813,"close":4814},656.51,656.69,644.72,648.57,{"symbol":4201,"time":746,"open":4816,"high":4817,"low":4818,"close":4819},656.97,662.98,655.17,659.8,{"symbol":4201,"time":751,"open":4821,"high":4822,"low":4823,"close":4824},668.36,669.72,661.19,661.43,{"symbol":4201,"time":757,"open":4826,"high":4827,"low":4828,"close":4829},672.39,674.44,669.7,670.79,{"symbol":4201,"time":762,"open":4831,"high":4832,"low":4833,"close":4834},668.38,672.07,667.12,669.03,{"symbol":4201,"time":767,"open":4836,"high":4837,"low":4838,"close":4839},669.27,672.34,661.36,662.29,{"symbol":4201,"time":772,"open":4841,"high":4842,"low":4843,"close":4844},671.16,671.65,665.87,666.06,{"symbol":4201,"time":778,"open":4846,"high":4847,"low":4848,"close":4849},677.58,680.08,673.34,676.33,{"symbol":4201,"time":784,"open":4851,"high":4852,"low":4853,"close":4854},677.72,683.36,674.76,677.18,{"symbol":4201,"time":790,"open":4856,"high":4857,"low":4858,"close":4859},666.39,679.92,662.39,678.27,{"symbol":4201,"time":796,"open":4861,"high":4862,"low":4863,"close":4864},673.41,676.11,669.76,672.38,{"symbol":4201,"time":801,"open":4866,"high":4867,"low":4868,"close":4869},682.08,685.53,675.61,681.31,{"symbol":4201,"time":807,"open":4871,"high":4872,"low":4873,"close":4874},681.63,687.09,679.62,685.13,{"symbol":4201,"time":812,"open":4876,"high":4877,"low":4878,"close":4879},675.06,682.61,669.66,680.33,{"symbol":4201,"time":818,"open":4881,"high":4882,"low":4883,"close":4884},678.7,688.62,678.02,686.38,{"symbol":4201,"time":824,"open":4886,"high":4887,"low":4888,"close":4889},683.09,686.86,681.64,685.99,{"symbol":4201,"time":830,"open":4891,"high":4892,"low":4893,"close":4894},693.28,693.3,684.35,689.3,{"symbol":4201,"time":834,"open":4896,"high":4897,"low":4898,"close":4899},690.18,693.68,690.1,693.15,{"symbol":4201,"time":839,"open":4901,"high":4902,"low":4903,"close":4904},681.9,688.35,680,687.35,{"symbol":4201,"time":845,"open":4906,"high":4907,"low":4908,"close":4909},687.83,690,680.37,682.39,{"symbol":4201,"time":851,"open":4911,"high":4912,"low":4913,"close":4914},682.32,690.06,681.73,689.43,{"symbol":4201,"time":857,"open":4916,"high":4917,"low":4918,"close":4919},683.84,686.18,681.55,684.48,{"symbol":4201,"time":863,"open":4921,"high":4922,"low":4923,"close":4924},684.02,689.15,682.83,686.29,{"symbol":4201,"time":869,"open":4926,"high":4927,"low":4928,"close":4929},680.14,684.94,675.78,682.85,{"symbol":4201,"time":875,"open":4931,"high":4932,"low":4933,"close":4934},681.69,686.28,677.52,681.75,{"symbol":4201,"time":880,"open":4936,"high":4937,"low":4908,"close":4938},694.24,695.35,681.27,{"symbol":4201,"time":885,"open":4940,"high":4941,"low":4942,"close":4943},696.39,697.14,689.18,691.96,{"symbol":4201,"time":891,"open":4945,"high":4946,"low":4947,"close":4948},694.95,696.54,691.66,692.12,{"symbol":4201,"time":897,"open":4950,"high":4951,"low":4952,"close":4953},689.42,695.87,688.34,693.95,{"symbol":4201,"time":902,"open":4955,"high":4956,"low":4957,"close":4958},681.46,692.31,680.85,690.62,{"symbol":4201,"time":907,"open":4960,"high":4961,"low":4962,"close":4963},680.94,683.69,675.79,677.62,{"symbol":4201,"time":911,"open":4965,"high":4966,"low":4967,"close":4968},690.35,691.45,681.76,686.19,{"symbol":4201,"time":917,"open":4970,"high":4971,"low":4972,"close":4973},696.21,696.96,684.03,689.53,{"symbol":4201,"time":923,"open":4975,"high":4976,"low":4950,"close":4977},689.58,696.93,695.41,{"symbol":4201,"time":928,"open":4979,"high":4980,"low":4981,"close":4982},691.79,694.21,687.12,691.97,{"symbol":4201,"time":934,"open":4940,"high":4984,"low":4985,"close":4986},697.06,684.83,694.04,{"symbol":4201,"time":940,"open":4988,"high":4989,"low":4990,"close":4991},697.05,697.84,693.94,695.42,{"symbol":4201,"time":946,"open":4993,"high":4994,"low":4995,"close":4996},694.18,696.53,693.57,695.49,{"symbol":4201,"time":952,"open":4998,"high":4999,"low":5000,"close":5001},690.49,694.13,689.92,692.73,{"symbol":4201,"time":958,"open":5003,"high":5004,"low":5005,"close":5006},688.15,690.96,687.16,689.23,{"symbol":4201,"time":963,"open":5008,"high":5009,"low":5010,"close":5011},689.85,691.13,686.92,688.98,{"symbol":4201,"time":969,"open":5013,"high":5014,"low":5015,"close":5016},679.65,688.74,678.13,685.4,{"symbol":4201,"time":975,"open":5018,"high":5019,"low":5020,"close":4846},681.49,684.77,676.57,{"symbol":4201,"time":981,"open":5022,"high":5023,"low":4898,"close":4947},693.66,694.25,{"symbol":4201,"time":987,"open":5025,"high":5026,"low":5027,"close":5028},694.57,695.45,691.25,692.24,{"symbol":4201,"time":993,"open":5030,"high":5031,"low":5032,"close":5033},691,691.72,686.04,690.36,{"symbol":4201,"time":999,"open":4996,"high":5035,"low":5036,"close":5037},696.09,691.35,693.77,{"symbol":4201,"time":1005,"open":5039,"high":5035,"low":5040,"close":5041},690.68,690.63,695.16,{"symbol":4201,"time":1011,"open":5040,"high":5043,"low":4942,"close":5044},695.31,694.07,{"symbol":4201,"time":1017,"open":5046,"high":4958,"low":5047,"close":5048},688.82,687.49,689.51,{"symbol":4201,"time":1022,"open":5050,"high":5051,"low":5052,"close":4975},692.19,693.96,689.32,{"symbol":4201,"time":1027,"open":5054,"high":5055,"low":5056,"close":5057},687.93,692.32,687.78,691.81,{"symbol":4201,"time":1033,"open":5059,"high":4914,"low":4884,"close":5060},686.54,687.72,{"symbol":4201,"time":1039,"open":5062,"high":5063,"low":5064,"close":5065},685.71,686.87,679.82,683.17,{"symbol":4201,"time":1045,"open":5067,"high":5068,"low":5069,"close":5070},687.14,687.36,681.71,681.92,{"symbol":4201,"time":1050,"open":5072,"high":5073,"low":5074,"close":5075},687.45,688.56,686.58,687.01,{"symbol":4201,"time":1055,"open":5077,"high":5078,"low":5079,"close":5080},687.54,689.2,686.07,687.85,{"symbol":4201,"time":1061,"open":5082,"high":4947,"low":5083,"close":5084},690.64,689.27,690.31,{"symbol":4201,"time":1066,"open":5086,"high":5087,"low":5088,"close":5089},687.95,690.83,687.8,690.38,{"symbol":4201,"time":1072,"open":5091,"high":5092,"low":5093,"close":5094},683.92,688.2,683.87,687.96,{"symbol":4201,"time":1077,"open":5096,"high":5097,"low":5098,"close":4985},683.94,685.36,680.59,{"symbol":4201,"time":1083,"open":5100,"high":5101,"low":5102,"close":5098},676.59,681.09,676.47,{"symbol":4201,"time":1089,"open":5104,"high":5105,"low":5106,"close":5102},677.6,680.74,674.9,{"symbol":4201,"time":1095,"open":5108,"high":5109,"low":5110,"close":5111},679.89,680.44,671.2,671.4,{"symbol":4201,"time":1101,"open":5113,"high":5114,"low":5115,"close":5116},679.23,681.08,674.98,678.87,{"symbol":4201,"time":1107,"open":5118,"high":5119,"low":5120,"close":5121},685.74,685.76,679.25,680.73,{"symbol":4201,"time":1113,"open":5123,"high":5124,"low":5125,"close":4967},688.17,688.88,679.17,{"symbol":4201,"time":1119,"open":5127,"high":5128,"low":5129,"close":5130},685.14,689.25,682.17,689.17,{"symbol":4201,"time":1125,"open":5132,"high":5133,"low":4869,"close":5134},682.56,688.97,687.57,{"symbol":4201,"time":1131,"open":5136,"high":5137,"low":5138,"close":5139},683.15,685.39,682.59,683.04,{"symbol":4201,"time":1137,"open":5141,"high":5142,"low":5143,"close":5144},686.59,686.64,681.57,683.63,{"symbol":4201,"time":1143,"open":5146,"high":5147,"low":5148,"close":5149},685.47,688.39,684.58,685.69,{"symbol":4201,"time":1149,"open":5151,"high":5152,"low":5153,"close":5154},685.3,685.37,681.34,684.39,{"symbol":4201,"time":1155,"open":5156,"high":5157,"low":5158,"close":5159},680.57,684.91,679.69,683.89,{"symbol":4201,"time":1161,"open":5070,"high":5161,"low":5162,"close":5163},683.82,679.33,681.53,{"symbol":4201,"time":1167,"open":5165,"high":5166,"low":5167,"close":5168},678.81,682.99,678.74,680.27,{"symbol":4201,"time":1173,"open":5170,"high":5171,"low":5172,"close":5173},680.86,683.67,680.5,683.39,{"symbol":4201,"time":1179,"open":5175,"high":5176,"low":5177,"close":5178},677.63,681.7,676.72,679.68,{"symbol":4201,"time":1185,"open":5180,"high":5181,"low":5182,"close":5183},668.63,676.21,664.48,675.02,{"symbol":4201,"time":1191,"open":5185,"high":5186,"low":5187,"close":5188},662.69,670.06,661.59,668.73,{"symbol":4201,"time":1197,"open":5190,"high":5191,"low":5192,"close":5193},655.05,664.55,650.85,659.03,{"symbol":4201,"time":1203,"open":5195,"high":5196,"low":5197,"close":5198},672.91,675.56,651.89,652.53,{"symbol":4201,"time":1209,"open":5200,"high":5201,"low":5202,"close":5203},660.78,667.34,658.75,662.63,{"symbol":4201,"time":1215,"open":5205,"high":5206,"low":4761,"close":5207},662.1,665.12,660.08,{"symbol":4201,"time":1221,"open":4828,"high":5209,"low":5210,"close":5211},673.71,662.17,665.67,{"symbol":4201,"time":1226,"open":5213,"high":5214,"low":5215,"close":5216},665.38,675.66,663.27,671.93,{"symbol":4201,"time":1232,"open":5172,"high":5170,"low":5218,"close":5219},670.52,672.04,{"symbol":4201,"time":1238,"open":5221,"high":5222,"low":5223,"close":5224},684.79,684.96,680.95,683.38,{"symbol":4201,"time":1244,"open":5226,"high":5227,"low":5228,"close":5229},679.95,683.57,678.73,683,{"symbol":4201,"time":1250,"open":5231,"high":5232,"low":5233,"close":5234},677.24,682.18,675.03,681.44,{"symbol":4201,"time":1256,"open":5236,"high":5237,"low":5238,"close":5239},667.91,671.08,661.21,670.97,{"symbol":4201,"time":1262,"open":5102,"high":5241,"low":5242,"close":5243},677.38,668.72,670.31,{"symbol":4201,"time":1268,"open":5115,"high":5170,"low":5245,"close":4846},674.17,{"symbol":4201,"time":1273,"open":4862,"high":5247,"low":5248,"close":5249},679.96,674.58,675.24,{"symbol":4201,"time":1279,"open":5251,"high":5252,"low":5253,"close":5254},685.67,685.8,679.94,683.34,{"symbol":4201,"time":1285,"open":5256,"high":5257,"low":5258,"close":5259},685.04,685.08,679.24,682.06,{"symbol":4201,"time":1290,"open":5261,"high":5262,"low":5263,"close":5263},683.9,685.94,679.83,{"symbol":4201,"time":1295,"open":5265,"high":5266,"low":5267,"close":5268},688.72,689.7,682.87,687.39,{"symbol":4201,"time":1301,"open":5270,"high":5271,"low":4985,"close":5272},687.05,688.91,687.06,{"symbol":4201,"time":1306,"open":5274,"high":5275,"low":5276,"close":5277},682.73,685.54,682.12,685.24,{"symbol":4201,"time":1312,"open":5279,"high":5280,"low":5281,"close":5282},676.46,678.47,675.65,677.25,{"symbol":4201,"time":1318,"open":5284,"high":5285,"low":5286,"close":5287},668.12,672.71,667.8,671.76,{"symbol":4201,"time":1323,"open":5289,"high":5289,"low":5290,"close":5286},672,663.3,{"symbol":4201,"time":1329,"open":5292,"high":5293,"low":5294,"close":5295},671.44,672.99,669.98,671.29,{"symbol":4201,"time":1335,"open":5297,"high":5298,"low":5299,"close":5300},667.32,672.21,667.27,671.3,{"symbol":4201,"time":1340,"open":5302,"high":5303,"low":5304,"close":5305},659.5,665.76,658.14,664.39,{"symbol":4201,"time":1346,"open":5307,"high":5308,"low":5309,"close":5310},666.82,668.71,657.11,660.64,{"symbol":4201,"time":1352,"open":5307,"high":5312,"low":4764,"close":5313},670.23,665.17,{"symbol":4201,"time":1358,"open":5315,"high":5316,"low":5317,"close":5318},657.17,665.83,653.17,662.23,{"symbol":4201,"time":1364,"open":5320,"high":5321,"low":5322,"close":5323},660.65,665.13,659.77,663.04,{"symbol":4201,"time":1370,"open":5325,"high":5326,"low":5327,"close":5328},672.13,673.95,652.84,653.02,{"symbol":4201,"time":1376,"open":5330,"high":5331,"low":5332,"close":4841},673.53,673.94,669.21,{"symbol":4201,"time":1381,"open":5334,"high":5335,"low":5336,"close":5337},670.25,673.21,669.42,673.11,{"symbol":4201,"time":1386,"open":5339,"high":5293,"low":5340,"close":5341},672.54,667.67,669.12,{"symbol":4201,"time":1392,"open":5343,"high":5344,"low":5345,"close":5346},671.62,672.51,669.46,671.61,{"symbol":4201,"time":1397,"open":5348,"high":5349,"low":5350,"close":5332},669.99,672.68,668.16,{"symbol":4201,"time":1402,"open":5352,"high":5353,"low":5354,"close":5355},670.45,670.57,666.78,669.22,{"symbol":4201,"time":1408,"open":5357,"high":5358,"low":5359,"close":5360},663.17,669.37,663.06,668.45,{"symbol":4201,"time":1414,"open":5362,"high":5363,"low":5364,"close":5365},662.93,666.65,661.61,666.18,{"symbol":4201,"time":1418,"open":5367,"high":5368,"low":5369,"close":5370},664.36,665.28,661.86,663.68,{"symbol":4201,"time":1424,"open":5372,"high":5373,"low":5374,"close":5375},659.51,662.37,657.88,661.82,{"symbol":4201,"time":1429,"open":5377,"high":5378,"low":5379,"close":5380},657.94,659.41,654.41,658.05,{"symbol":4201,"time":1435,"open":5382,"high":5383,"low":5384,"close":5385},664.51,664.61,659.67,661.1,{"symbol":4201,"time":1441,"open":5387,"high":5201,"low":5388,"close":5389},666.72,661.98,663.21,{"symbol":4201,"time":1447,"open":5391,"high":5392,"low":5210,"close":5393},662.2,667.29,666.84,{"symbol":4201,"time":1453,"open":5395,"high":5191,"low":5396,"close":5397},662.33,660.37,663.7,{"symbol":4201,"time":1457,"open":5399,"high":5400,"low":5401,"close":5402},661.89,664.89,660.27,662.26,{"symbol":4201,"time":1462,"open":5404,"high":5405,"low":5406,"close":5407},660.01,661.72,654.3,659.18,{"symbol":4201,"time":1467,"open":5409,"high":5410,"low":5411,"close":5412},661.47,661.78,659.21,660,{"symbol":4201,"time":1473,"open":5414,"high":5415,"low":5416,"close":5417},659.64,661.04,659.34,660.91,{"symbol":4201,"time":1479,"open":5419,"high":5420,"low":5421,"close":5422},657.6,659.11,656.9,657.41,{"symbol":4201,"time":1484,"open":5424,"high":5425,"low":5426,"close":5427},654.18,658.33,653.59,657.63,{"symbol":4201,"time":1489,"open":5429,"high":5430,"low":5431,"close":5432},653.62,654.55,650.63,652.21,{"symbol":4201,"time":1495,"open":5434,"high":5435,"low":5436,"close":5437},648.97,650.86,647.22,650.33,{"symbol":4201,"time":1501,"open":5439,"high":5440,"low":5441,"close":5442},648.62,649.84,647.23,648.83,{"symbol":4201,"time":1507,"open":5444,"high":5432,"low":5445,"close":5446},651.48,643.33,647.24,{"symbol":4201,"time":1512,"open":5448,"high":5449,"low":5450,"close":5451},644.42,649.15,643.51,649.12,{"symbol":4201,"time":1518,"open":5453,"high":5454,"low":5455,"close":5456},642.67,644.21,640.46,643.74,{"symbol":4201,"time":1524,"open":5458,"high":5459,"low":5460,"close":5461},637.5,640.49,634.92,640.27,{"symbol":4201,"time":1529,"open":5463,"high":5464,"low":5465,"close":5466},647.47,647.84,643.14,645.05,{"symbol":4201,"time":1535,"open":5446,"high":5468,"low":5469,"close":5470},649.48,645.34,648.92,{"symbol":4201,"time":1541,"open":5472,"high":5473,"low":5448,"close":5474},644.57,647.37,646.63,[5476,5481,5485,5488,5491,5494,5496,5498,5499,5501,5502,5504,5506,5508,5510,5512,5513,5515,5516,5518,5519,5521,5523,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5555,5557,5559,5561,5563,5565,5567,5569,5570,5571,5573,5575,5576,5578,5580,5581,5583,5585,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5607,5608,5610,5612,5614,5616,5618],{"time":37,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5480},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5483,"datetime":5484},"BULLISH","BollingerBands","2026-09-02 00:00:00",{"time":116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5487},"CCI","2026-08-26 00:00:00",{"time":139,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5489,"datetime":5490},"RSI","2026-08-20 00:00:00",{"time":144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5492,"datetime":5493},"ADX","2026-08-19 00:00:00",{"time":162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5495},"2026-08-14 00:00:00",{"time":224,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5483,"datetime":5497},"2026-07-30 00:00:00",{"time":224,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5497},{"time":230,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5492,"datetime":5500},"2026-07-29 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5500},{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5489,"datetime":5503},"2026-07-28 00:00:00",{"time":253,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":19,"datetime":5505},"2026-07-23 00:00:00",{"time":276,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5507},"2026-07-17 00:00:00",{"time":294,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5509},"2026-07-14 00:00:00",{"time":306,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5489,"datetime":5511},"2026-07-10 00:00:00",{"time":306,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":19,"datetime":5511},{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5483,"datetime":5514},"2026-07-07 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5514},{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5483,"datetime":5517},"2026-07-02 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5517},{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5520},"2026-07-01 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5492,"datetime":5522},"2026-06-24 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5522},{"time":388,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5492,"datetime":5525},"2026-06-18 00:00:00",{"time":412,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5527},"2026-06-12 00:00:00",{"time":418,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5529},"2026-06-11 00:00:00",{"time":447,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5531},"2026-06-04 00:00:00",{"time":459,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5533},"2026-06-02 00:00:00",{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5535},"2026-05-29 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5537},"2026-05-20 00:00:00",{"time":607,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":19,"datetime":5539},"2026-04-23 00:00:00",{"time":619,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":19,"datetime":5541},"2026-04-21 00:00:00",{"time":624,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5543},"2026-04-20 00:00:00",{"time":630,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5545},"2026-04-17 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5492,"datetime":5547},"2026-03-31 00:00:00",{"time":705,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5492,"datetime":5549},"2026-03-30 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5551},"2026-03-26 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5492,"datetime":5553},"2026-03-25 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5553},{"time":729,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5556},"2026-03-24 00:00:00",{"time":869,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5558},"2026-02-17 00:00:00",{"time":907,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5560},"2026-02-05 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5562},"2026-02-04 00:00:00",{"time":969,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5489,"datetime":5564},"2026-01-21 00:00:00",{"time":999,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5566},"2026-01-13 00:00:00",{"time":1005,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5492,"datetime":5568},"2026-01-12 00:00:00",{"time":1005,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5483,"datetime":5568},{"time":1005,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5568},{"time":1017,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5489,"datetime":5572},"2026-01-08 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5483,"datetime":5574},"2026-01-07 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5574},{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5492,"datetime":5577},"2026-01-05 00:00:00",{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5489,"datetime":5579},"2025-12-29 00:00:00",{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5579},{"time":1095,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5492,"datetime":5582},"2025-12-17 00:00:00",{"time":1131,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5483,"datetime":5584},"2025-12-09 00:00:00",{"time":1131,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5584},{"time":1137,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5587},"2025-12-08 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5483,"datetime":5589},"2025-12-03 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5486,"datetime":5591},"2025-12-02 00:00:00",{"time":1167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5593},"2025-12-01 00:00:00",{"time":1197,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5595},"2025-11-21 00:00:00",{"time":1209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5492,"datetime":5597},"2025-11-19 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5599},"2025-11-17 00:00:00",{"time":1232,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":19,"datetime":5601},"2025-11-13 00:00:00",{"time":1279,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5483,"datetime":5603},"2025-11-03 00:00:00",{"time":1290,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5492,"datetime":5605},"2025-10-30 00:00:00",{"time":1290,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5605},{"time":1290,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5605},{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5609},"2025-10-29 00:00:00",{"time":1318,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5479,"datetime":5611},"2025-10-23 00:00:00",{"time":1329,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5489,"datetime":5613},"2025-10-21 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5479,"datetime":5615},"2025-10-14 00:00:00",{"time":1414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5482,"trading_system":5489,"datetime":5617},"2025-09-30 00:00:00",{"time":1424,"symbol":5,"current_signal":5477,"signal_change":23,"signal_type":5478,"trading_system":5486,"datetime":5619},"2025-09-26 00:00:00",[5621,5627,5633,5638,5643,5648,5653,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5820,5825,5831,5837,5843,5849,5854,5860,5866,5871,5877,5883,5889,5894,5900,5906,5912,5918,5923,5929,5935,5941,5946,5952,5958,5964,5970,5975,5981,5987,5993,5999],{"symbol":5,"form":5622,"filingdate":807,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"8-K","alny-20260302.htm","0001628280-26-014728","https://www.sec.gov/Archives/edgar/data/1178670/000162828026014728/alny-20260302.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026014728/0001628280-26-014728-index.htm",{"symbol":5,"form":5628,"filingdate":880,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"10-K","alny-20251231.htm","0001628280-26-007497","https://www.sec.gov/Archives/edgar/data/1178670/000162828026007497/alny-20251231.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026007497/0001628280-26-007497-index.htm",{"symbol":5,"form":5622,"filingdate":880,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"alny-20260212.htm","0001628280-26-007491","https://www.sec.gov/Archives/edgar/data/1178670/000162828026007491/alny-20260212.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026007491/0001628280-26-007491-index.htm",{"symbol":5,"form":5622,"filingdate":1005,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"alny-20260111.htm","0001628280-26-001755","https://www.sec.gov/Archives/edgar/data/1178670/000162828026001755/alny-20260111.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026001755/0001628280-26-001755-index.htm",{"symbol":5,"form":5622,"filingdate":1119,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"d201569d8k.htm","0001193125-25-315047","https://www.sec.gov/Archives/edgar/data/1178670/000119312525315047/d201569d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525315047/0001193125-25-315047-index.htm",{"symbol":5,"form":5622,"filingdate":1155,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"alny-20251202.htm","0001628280-25-055084","https://www.sec.gov/Archives/edgar/data/1178670/000162828025055084/alny-20251202.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828025055084/0001628280-25-055084-index.htm",{"symbol":5,"form":5654,"filingdate":1290,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"10-Q","alny-20250930.htm","0001628280-25-047345","https://www.sec.gov/Archives/edgar/data/1178670/000162828025047345/alny-20250930.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828025047345/0001628280-25-047345-index.htm",{"symbol":5,"form":5622,"filingdate":1290,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"alny-20251030.htm","0001628280-25-047342","https://www.sec.gov/Archives/edgar/data/1178670/000162828025047342/alny-20251030.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828025047342/0001628280-25-047342-index.htm",{"symbol":5,"form":5622,"filingdate":1397,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"d19737d8k.htm","0001193125-25-230201","https://www.sec.gov/Archives/edgar/data/1178670/000119312525230201/d19737d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525230201/0001193125-25-230201-index.htm",{"symbol":5,"form":5622,"filingdate":1479,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"d949176d8k.htm","0001193125-25-202366","https://www.sec.gov/Archives/edgar/data/1178670/000119312525202366/d949176d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525202366/0001193125-25-202366-index.htm",{"symbol":5,"form":5622,"filingdate":1489,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"d72540d8k.htm","0001193125-25-199686","https://www.sec.gov/Archives/edgar/data/1178670/000119312525199686/d72540d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525199686/0001193125-25-199686-index.htm",{"symbol":5,"form":5622,"filingdate":1649,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"alny-20250731.htm","0001178670-25-000089","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000089/alny-20250731.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000089/0001178670-25-000089-index.htm",{"symbol":5,"form":5654,"filingdate":1649,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"alny-20250630.htm","0001178670-25-000090","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000090/alny-20250630.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000090/0001178670-25-000090-index.htm",{"symbol":5,"form":5622,"filingdate":1805,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"alny-20250612.htm","0001178670-25-000076","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000076/alny-20250612.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000076/0001178670-25-000076-index.htm",{"symbol":5,"form":5622,"filingdate":1940,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"alny-20250508.htm","0001178670-25-000062","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000062/alny-20250508.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000062/0001178670-25-000062-index.htm",{"symbol":5,"form":5622,"filingdate":1984,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"alny-20250501.htm","0001178670-25-000050","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000050/alny-20250501.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000050/0001178670-25-000050-index.htm",{"symbol":5,"form":5654,"filingdate":1984,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"alny-20250331.htm","0001178670-25-000052","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000052/alny-20250331.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000052/0001178670-25-000052-index.htm",{"symbol":5,"form":5622,"filingdate":2139,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"alny-20250320.htm","0001178670-25-000038","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000038/alny-20250320.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000038/0001178670-25-000038-index.htm",{"symbol":5,"form":5622,"filingdate":2208,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"alny-20250303.htm","0001178670-25-000031","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000031/alny-20250303.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000031/0001178670-25-000031-index.htm",{"symbol":5,"form":5628,"filingdate":2277,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"alny-20241231.htm","0001178670-25-000026","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000026/alny-20241231.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000026/0001178670-25-000026-index.htm",{"symbol":5,"form":5622,"filingdate":2277,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"alny-20250213.htm","0001178670-25-000020","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000020/alny-20250213.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000020/0001178670-25-000020-index.htm",{"symbol":5,"form":5622,"filingdate":2405,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"alny-20250112.htm","0001178670-25-000008","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000008/alny-20250112.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000008/0001178670-25-000008-index.htm",{"symbol":5,"form":5622,"filingdate":2671,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"alny-20241031.htm","0001178670-24-000052","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000052/alny-20241031.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000052/0001178670-24-000052-index.htm",{"symbol":5,"form":5654,"filingdate":2671,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"alny-20240930.htm","0001178670-24-000053","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000053/alny-20240930.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000053/0001178670-24-000053-index.htm",{"symbol":5,"form":5622,"filingdate":3005,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"alny-20240801.htm","0001178670-24-000039","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000039/alny-20240801.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000039/0001178670-24-000039-index.htm",{"symbol":5,"form":5654,"filingdate":3005,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"alny-20240630.htm","0001178670-24-000041","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000041/alny-20240630.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000041/0001178670-24-000041-index.htm",{"symbol":5,"form":5622,"filingdate":3279,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"alny-20240516.htm","0001178670-24-000027","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000027/alny-20240516.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000027/0001178670-24-000027-index.htm",{"symbol":5,"form":5622,"filingdate":3341,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"alny-20240502.htm","0001178670-24-000021","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000021/alny-20240502.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000021/0001178670-24-000021-index.htm",{"symbol":5,"form":5654,"filingdate":3341,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"alny-20240331.htm","0001178670-24-000023","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000023/alny-20240331.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000023/0001178670-24-000023-index.htm",{"symbol":5,"form":5622,"filingdate":3566,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"d746189d8k.htm","0001193125-24-057906","https://www.sec.gov/Archives/edgar/data/1178670/000119312524057906/d746189d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312524057906/0001193125-24-057906-index.htm",{"symbol":5,"form":5628,"filingdate":3622,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"alny-20231231.htm","0001178670-24-000008","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000008/alny-20231231.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000008/0001178670-24-000008-index.htm",{"symbol":5,"form":5622,"filingdate":3622,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"a53896787.htm","0001157523-24-000253","https://www.sec.gov/Archives/edgar/data/1178670/000115752324000253/a53896787.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752324000253/0001157523-24-000253-index.htm",{"symbol":5,"form":5622,"filingdate":3732,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"d701085d8k.htm","0001193125-24-011278","https://www.sec.gov/Archives/edgar/data/1178670/000119312524011278/d701085d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312524011278/0001193125-24-011278-index.htm",{"symbol":5,"form":5622,"filingdate":3777,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"d34101d8k.htm","0001193125-24-003854","https://www.sec.gov/Archives/edgar/data/1178670/000119312524003854/d34101d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312524003854/0001193125-24-003854-index.htm",{"symbol":5,"form":5622,"filingdate":4030,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"a53737945.htm","0001157523-23-001622","https://www.sec.gov/Archives/edgar/data/1178670/000115752323001622/a53737945.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752323001622/0001157523-23-001622-index.htm",{"symbol":5,"form":5654,"filingdate":4030,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"alny-20230930.htm","0001178670-23-000023","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000023/alny-20230930.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000023/0001178670-23-000023-index.htm",{"symbol":5,"form":5622,"filingdate":4120,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"d279887d8k.htm","0001193125-23-253084","https://www.sec.gov/Archives/edgar/data/1178670/000119312523253084/d279887d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523253084/0001193125-23-253084-index.htm",{"symbol":5,"form":5622,"filingdate":4165,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"d477237d8k.htm","0001193125-23-245768","https://www.sec.gov/Archives/edgar/data/1178670/000119312523245768/d477237d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523245768/0001193125-23-245768-index.htm",{"symbol":5,"form":5622,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2023-08-03","d472276d8k.htm","0001193125-23-202313","https://www.sec.gov/Archives/edgar/data/1178670/000119312523202313/d472276d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523202313/0001193125-23-202313-index.htm",{"symbol":5,"form":5654,"filingdate":5815,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"alny-20230630.htm","0001178670-23-000015","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000015/alny-20230630.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000015/0001178670-23-000015-index.htm",{"symbol":5,"form":5622,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2023-07-26","d448801d8k.htm","0001193125-23-194715","https://www.sec.gov/Archives/edgar/data/1178670/000119312523194715/d448801d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523194715/0001193125-23-194715-index.htm",{"symbol":5,"form":5622,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2023-06-30","d442654d8k.htm","0001193125-23-179631","https://www.sec.gov/Archives/edgar/data/1178670/000119312523179631/d442654d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523179631/0001193125-23-179631-index.htm",{"symbol":5,"form":5622,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2023-05-23","d689062d8k.htm","0001193125-23-151845","https://www.sec.gov/Archives/edgar/data/1178670/000119312523151845/d689062d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523151845/0001193125-23-151845-index.htm",{"symbol":5,"form":5622,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2023-05-04","a53393280.htm","0001157523-23-000728","https://www.sec.gov/Archives/edgar/data/1178670/000115752323000728/a53393280.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752323000728/0001157523-23-000728-index.htm",{"symbol":5,"form":5654,"filingdate":5844,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"alny-20230331.htm","0001178670-23-000011","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000011/alny-20230331.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000011/0001178670-23-000011-index.htm",{"symbol":5,"form":5622,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2023-03-08","d481911d8k.htm","0001193125-23-064580","https://www.sec.gov/Archives/edgar/data/1178670/000119312523064580/d481911d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523064580/0001193125-23-064580-index.htm",{"symbol":5,"form":5622,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2023-02-23","a53337940.htm","0001157523-23-000344","https://www.sec.gov/Archives/edgar/data/1178670/000115752323000344/a53337940.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752323000344/0001157523-23-000344-index.htm",{"symbol":5,"form":5628,"filingdate":5861,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"alny-20221231.htm","0001178670-23-000005","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000005/alny-20221231.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867023000005/0001178670-23-000005-index.htm",{"symbol":5,"form":5622,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2023-01-09","d424918d8k.htm","0001193125-23-004109","https://www.sec.gov/Archives/edgar/data/1178670/000119312523004109/d424918d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523004109/0001193125-23-004109-index.htm",{"symbol":5,"form":5622,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2023-01-06","d426017d8k.htm","0001193125-23-003554","https://www.sec.gov/Archives/edgar/data/1178670/000119312523003554/d426017d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312523003554/0001193125-23-003554-index.htm",{"symbol":5,"form":5654,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-10-27","alny-20220930.htm","0001178670-22-000026","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000026/alny-20220930.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000026/0001178670-22-000026-index.htm",{"symbol":5,"form":5622,"filingdate":5884,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"a52953758.htm","0001157523-22-001411","https://www.sec.gov/Archives/edgar/data/1178670/000115752322001411/a52953758.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752322001411/0001157523-22-001411-index.htm",{"symbol":5,"form":5622,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-09-16","d386201d8k.htm","0001193125-22-246487","https://www.sec.gov/Archives/edgar/data/1178670/000119312522246487/d386201d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522246487/0001193125-22-246487-index.htm",{"symbol":5,"form":5622,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-09-13","d397120d8k.htm","0001193125-22-243702","https://www.sec.gov/Archives/edgar/data/1178670/000119312522243702/d397120d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522243702/0001193125-22-243702-index.htm",{"symbol":5,"form":5622,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-08-24","d335044d8k.htm","0001193125-22-228534","https://www.sec.gov/Archives/edgar/data/1178670/000119312522228534/d335044d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522228534/0001193125-22-228534-index.htm",{"symbol":5,"form":5654,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-07-28","alny-20220630.htm","0001178670-22-000020","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000020/alny-20220630.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000020/0001178670-22-000020-index.htm",{"symbol":5,"form":5622,"filingdate":5913,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"a52793912.htm","0001157523-22-000945","https://www.sec.gov/Archives/edgar/data/1178670/000115752322000945/a52793912.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752322000945/0001157523-22-000945-index.htm",{"symbol":5,"form":5622,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-06-14","d518443d8k.htm","0001193125-22-173444","https://www.sec.gov/Archives/edgar/data/1178670/000119312522173444/d518443d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522173444/0001193125-22-173444-index.htm",{"symbol":5,"form":5622,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2022-05-23","d362069d8k.htm","0001193125-22-157503","https://www.sec.gov/Archives/edgar/data/1178670/000119312522157503/d362069d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522157503/0001193125-22-157503-index.htm",{"symbol":5,"form":5654,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2022-04-28","alny-20220331.htm","0001178670-22-000016","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000016/alny-20220331.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000016/0001178670-22-000016-index.htm",{"symbol":5,"form":5622,"filingdate":5936,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"a52699629.htm","0001157523-22-000494","https://www.sec.gov/Archives/edgar/data/1178670/000115752322000494/a52699629.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752322000494/0001157523-22-000494-index.htm",{"symbol":5,"form":5622,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-04-05","d343633d8k.htm","0001193125-22-096176","https://www.sec.gov/Archives/edgar/data/1178670/000119312522096176/d343633d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522096176/0001193125-22-096176-index.htm",{"symbol":5,"form":5622,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-04-04","d259809d8k.htm","0001193125-22-094409","https://www.sec.gov/Archives/edgar/data/1178670/000119312522094409/d259809d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522094409/0001193125-22-094409-index.htm",{"symbol":5,"form":5622,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-03-17","d336905d8k.htm","0001193125-22-077831","https://www.sec.gov/Archives/edgar/data/1178670/000119312522077831/d336905d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522077831/0001193125-22-077831-index.htm",{"symbol":5,"form":5622,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-02-10","a52572231.htm","0001157523-22-000175","https://www.sec.gov/Archives/edgar/data/1178670/000115752322000175/a52572231.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752322000175/0001157523-22-000175-index.htm",{"symbol":5,"form":5628,"filingdate":5965,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"alny-20211231.htm","0001178670-22-000013","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000013/alny-20211231.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867022000013/0001178670-22-000013-index.htm",{"symbol":5,"form":5622,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-01-10","d36987d8k.htm","0001193125-22-005024","https://www.sec.gov/Archives/edgar/data/1178670/000119312522005024/d36987d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522005024/0001193125-22-005024-index.htm",{"symbol":5,"form":5622,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-01-04","d251998d8k.htm","0001193125-22-001706","https://www.sec.gov/Archives/edgar/data/1178670/000119312522001706/d251998d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312522001706/0001193125-22-001706-index.htm",{"symbol":5,"form":5622,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2021-12-20","d163524d8k.htm","0001193125-21-362387","https://www.sec.gov/Archives/edgar/data/1178670/000119312521362387/d163524d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312521362387/0001193125-21-362387-index.htm",{"symbol":5,"form":5654,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2021-10-28","alny-20210930.htm","0001178670-21-000028","https://www.sec.gov/Archives/edgar/data/1178670/000117867021000028/alny-20210930.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867021000028/0001178670-21-000028-index.htm",{"symbol":5,"form":5622,"filingdate":5994,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"d240930d8k.htm","0001193125-21-310422","https://www.sec.gov/Archives/edgar/data/1178670/000119312521310422/d240930d8k.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312521310422/0001193125-21-310422-index.htm",[6005,6025,6123,6137,6145,6155,6165,6176,6186,6198,6213,6233,6248,6259,6269,6281,6289,6296,6303,6316,6326,6333,6340,6347,6357,6368,6379,6387],{"symbol":5,"accessionnumber":6006,"filingdate":224,"sec_url":6007,"tags":6008,"headline":6013,"summary":6014,"sector":6015,"industry":6016,"date_processed":6017,"impact_score":6018,"exhibits":6019,"isLocked":6024},"0001178670-26-000060","https://www.sec.gov/Archives/edgar/data/1178670/000117867026000060/0001178670-26-000060-index.htm",{"events":6009},[6010,6011,6012],"Earnings Beat","General Statement","Lowered Guidance","Alnylam Pharmaceuticals Reports Strong Q2 2026 Financial Results and Revises Guidance","Alnylam Pharmaceuticals, Inc. reported a 74% increase in total net product revenues for Q2 2026, reaching $1.17 billion, driven by strong performance in its TTR franchise. The company revised its full-year 2026 TTR net product revenue guidance from $4.4-4.7 billion to $4.2-4.5 billion, reflecting normalized growth in the ATTR-CM market. Alnylam also highlighted progress in its clinical trials and strategic collaborations. The company's financial results exceeded expectations, and the guidance revision was due to market learnings.","Life Sciences","Pharmaceutical Preparations","2026-07-30 12:06:56","HIGH",[6020],{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-99.1","alny2026q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867026000060/alny2026q2earningsrelease.htm",false,{"symbol":5,"accessionnumber":6026,"filingdate":483,"sec_url":6027,"tags":6028,"headline":6119,"summary":6120,"sector":6015,"industry":6016,"date_processed":6121,"impact_score":6018,"exhibits":6122,"isLocked":6024},"0001628280-26-038499","https://www.sec.gov/Archives/edgar/data/1178670/000162828026038499/0001628280-26-038499-index.htm",{"events":6029},[6030,6011,6031,6032,6033,6034,6035,6036,6037,6038,6039,6040,6041,6042,6043,6044,6045,6046,6047,6048,6049,6050,6051,6052,6053,6054,6055,6056,6057,6058,6059,6060,6061,6062,6063,6064,6065,6066,6067,6068,6069,6070,6071,6072,6073,6074,6075,6076,6077,6078,6079,6080,6081,6082,6083,6084,6085,6086,6087,6088,6089,6090,6091,6092,6093,6094,6095,6096,6097,6098,6099,6100,6101,6102,6103,6104,6105,6106,6107,6108,6109,6110,6111,6112,6113,6114,6115,6116,6117,6118],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Board Member Departure","Contract Extension","Executive Employment Agreement","Severance Agreement","Executive Compensation Detail","Key Executive Departure","Key Executive Appointment","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Alnylam Pharmaceuticals Expands Board and Announces Annual Meeting Results","Alnylam Pharmaceuticals, Inc. expanded its Board of Directors from ten to eleven members, electing Dr. Benjamin F. Cravatt as a Class III director. The Annual Meeting of Stockholders saw the re-election of three Class I directors, approval of executive compensation in a non-binding vote, and ratification of PricewaterhouseCoopers LLP as the independent auditors for the fiscal year ending December 31, 2026. Dr. Cravatt will receive an annual cash retainer and equity awards as part of his compensation.","2026-05-27 20:31:45",[],{"symbol":5,"accessionnumber":6124,"filingdate":580,"sec_url":6125,"tags":6126,"headline":6129,"summary":6130,"sector":6015,"industry":6016,"date_processed":6131,"impact_score":6132,"exhibits":6133,"isLocked":6024},"0001628280-26-028601","https://www.sec.gov/Archives/edgar/data/1178670/000162828026028601/0001628280-26-028601-index.htm",{"events":6127},[6010,6011,6128],"Strategic Partnership","Alnylam Pharmaceuticals Reports Strong Q1 2026 Financial Results and Strategic Collaborations","Alnylam Pharmaceuticals, Inc. reported its first quarter 2026 financial results, achieving global net product revenues of $1,036 million, a 121% growth compared to Q1 2025. The company's TTR franchise, particularly AMVUTTRA, drove this growth with total TTR revenues of $910 million, a 153% increase year-over-year. Alnylam reiterated its 2026 financial guidance, expecting combined net product revenues between $4,900 million and $5,300 million. Additionally, the company announced new strategic collaborations with Viz.ai and the American Heart Association aimed at improving diagnosis and care for ATTR-CM patients.","2026-04-30 12:08:49","MEDIUM",[6134],{"exhibit_number":6021,"htm_reference":6135,"full_url":6136},"alny2026q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026028601/alny2026q1earningsrelease.htm",{"symbol":5,"accessionnumber":5624,"filingdate":807,"sec_url":5626,"tags":6138,"headline":6141,"summary":6142,"sector":6015,"industry":6016,"date_processed":6143,"impact_score":6018,"exhibits":6144,"isLocked":6024},{"events":6139},[6140,6061],"New Major Contract","Alnylam Pharmaceuticals Inc. Grants Special Equity Award to CEO Yvonne Greenstreet","Alnylam Pharmaceuticals, Inc. granted a special equity award to its Chief Executive Officer, Yvonne Greenstreet, M.D., M.B.A., under the Company's Second Amended and Restated 2018 Stock Incentive Plan. The award is fully performance-based and contingent upon the achievement of significant stock price appreciation by December 31, 2029. The Board of Directors views this award as a strategic tool to incentivize and retain Dr. Greenstreet, ensuring sustained leadership and stability as the company embarks on its next phase of growth.","2026-03-04 22:18:41",[],{"symbol":5,"accessionnumber":5635,"filingdate":880,"sec_url":5637,"tags":6146,"headline":6148,"summary":6149,"sector":6015,"industry":6016,"date_processed":6150,"impact_score":6018,"exhibits":6151,"isLocked":6024},{"events":6147},[6010,6011,6128,6061,6055],"Alnylam Pharmaceuticals Reports Strong Q4 2025 Financial Results and Highlights Pipeline Progress","Alnylam Pharmaceuticals, Inc. reported strong financial results for Q4 2025, with global net product revenues of $995 million, representing a 121% increase year-over-year. The company achieved profitability for the full year 2025, with GAAP net income of $314 million. Alnylam launched its 'Alnylam 2030' strategy, focusing on scaling through durable ATTR leadership, long-term sustainable innovation, and exceptional financial results. The company also announced 2026 pipeline goals, including 4 clinical readouts and 3 ongoing pivotal studies. Net product revenues for the full year 2025 were $2.99 billion, with $2.31 billion from TTR franchise and $500 million from Rare franchise. The company reiterated net product sales guidance for 2026, expecting growth of 64% to 77% at constant exchange rates.","2026-02-12 13:06:42",[6152],{"exhibit_number":6021,"htm_reference":6153,"full_url":6154},"alny2025q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026007491/alny2025q4earningsrelease.htm",{"symbol":5,"accessionnumber":5640,"filingdate":1005,"sec_url":5642,"tags":6156,"headline":6158,"summary":6159,"sector":6015,"industry":6016,"date_processed":6160,"impact_score":6132,"exhibits":6161,"isLocked":6024},{"events":6157},[6140,6128,6111,6011],"Alnylam Announces New Five-Year Strategy and Preliminary 2025 Financial Results","Alnylam Pharmaceuticals, Inc. announced its new five-year strategy, 'Alnylam 2030', and reported preliminary full year 2025 global net product revenues of approximately $2.987 billion, with an 81% growth compared to 2024. The company also provided 2026 combined net product revenue guidance of $4.900 billion to $5.300 billion, with an expected 71% growth from 2025. The new strategy aims for global leadership in TTR, sustainable innovation, and disciplined growth to achieve a 25%+ total revenue CAGR through 2030.","2026-01-12 12:31:00",[6162],{"exhibit_number":6021,"htm_reference":6163,"full_url":6164},"alny2026q1exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828026001755/alny2026q1exhibit991.htm",{"symbol":5,"accessionnumber":5645,"filingdate":1119,"sec_url":5647,"tags":6166,"headline":6169,"summary":6170,"sector":6015,"industry":6016,"date_processed":6171,"impact_score":6132,"exhibits":6172,"isLocked":6024},{"8.01":6167,"9.01":6168},[6108],[6118],"Alnylam Pharmaceuticals Announces Partial Repurchase of Convertible Senior Notes","On December 10, 2025, Alnylam Pharmaceuticals, Inc. announced a partial repurchase of its 1.00% Convertible Senior Notes due 2027 for approximately $34.4 million in aggregate principal amount. The total repurchase cost, including accrued and unpaid interest, amounts to about $51.9 million. This repurchase is expected to close shortly after a measurement period, subject to customary closing conditions. Post-repurchase, approximately $362.8 million in aggregate principal amount of the Notes will remain outstanding. The announcement also confirmed that previously entered capped call transactions will remain unaffected by this repurchase.","2025-12-11 12:25:41",[6173],{"exhibit_number":6021,"htm_reference":6174,"full_url":6175},"d201569dex991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525315047/d201569dex991.htm",{"symbol":5,"accessionnumber":5650,"filingdate":1155,"sec_url":5652,"tags":6177,"headline":6179,"summary":6180,"sector":6015,"industry":6016,"date_processed":6181,"impact_score":6018,"exhibits":6182,"isLocked":6024},{"5.02":6178},[6055,6042,6061],"Alnylam Appoints New Director and Announces Board Resignations","On December 2, 2025, Alnylam Pharmaceuticals, Inc. announced the resignations of two board members, Michael W. Bonney and Carolyn Bertozzi, Ph.D., effective immediately. The company also elected Stuart A. Arbuckle as a new non-employee director, effective January 5, 2026. Mr. Arbuckle brings extensive experience in biopharmaceutical commercialization and leadership. The resignations were not due to any disagreements with the company, and both departing members will continue to provide advisory services to Alnylam.","2025-12-03 21:50:41",[6183],{"exhibit_number":6021,"htm_reference":6184,"full_url":6185},"a20251203exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828025055084/a20251203exhibit991.htm",{"symbol":5,"accessionnumber":5661,"filingdate":1290,"sec_url":5663,"tags":6187,"headline":6191,"summary":6192,"sector":6015,"industry":6016,"date_processed":6193,"impact_score":6018,"exhibits":6194,"isLocked":6024},{"2.02":6188,"9.01":6190},[6010,6189],"Raised Guidance",[6118],"Alnylam Pharmaceuticals Reports Strong Q3 2025 Financial Results and Raises Guidance","Alnylam Pharmaceuticals, Inc. reported its third-quarter 2025 financial results on October 30, 2025, showing a significant increase in total net product revenues to $851 million, representing a 103% growth compared to Q3 2024. The company attributed this growth primarily to the robust performance of AMVUTTRA and ONPATTRO in the TTR franchise, alongside increased demand for GIVLAARI and OXLUMO in the Rare franchise. Alnylam also announced the initiation of two new Phase 3 trials and raised its full-year 2025 guidance for TTR franchise net revenues to $2.475 billion to $2.525 billion and total net product revenues to $2.95 billion to $3.05 billion. The company expects to initiate a Phase 2 trial of mivelsiran in Alzheimer's disease in the fourth quarter of 2025.","2025-10-30 12:06:41",[6195],{"exhibit_number":6021,"htm_reference":6196,"full_url":6197},"alny2025q3earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000162828025047342/alny2025q3earningsrelease.htm",{"symbol":5,"accessionnumber":5666,"filingdate":1397,"sec_url":5668,"tags":6199,"headline":6205,"summary":6206,"sector":6015,"industry":6016,"date_processed":6207,"impact_score":6132,"exhibits":6208,"isLocked":6024},{"1.01":6200,"2.03":6202,"9.01":6204},[6201],"Financial Instrument Agreement",[6203],"Credit Facility Entered",[6118],"Alnylam Pharmaceuticals Enters into a $500M Credit Agreement","Alnylam Pharmaceuticals, Inc. has entered into a Credit Agreement with Bank of America, N.A., as Administrative Agent, to establish a $500 million revolving line of credit facility with a $150 million letter of credit sublimit. The Credit Agreement allows for borrowings at varying interest rates and includes financial covenants such as a Total Net Leverage Ratio and interest coverage ratio. The obligations under the agreement are guaranteed by certain subsidiaries and secured by the Company's assets. The agreement also contains customary affirmative and negative covenants and conditions to borrowing. The Maturity Date is set for September 30, 2030, but it may be earlier under certain conditions related to Springing Maturity Debt.","2025-10-03 20:21:45",[6209],{"exhibit_number":6210,"htm_reference":6211,"full_url":6212},"EX-10.1","d19737dex101.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525230201/d19737dex101.htm",{"symbol":5,"accessionnumber":5671,"filingdate":1479,"sec_url":5673,"tags":6214,"headline":6222,"summary":6223,"sector":6015,"industry":6016,"date_processed":6224,"impact_score":6132,"exhibits":6225,"isLocked":6024},{"1.01":6215,"2.03":6216,"3.02":6218,"8.01":6220,"9.01":6221},[6201],[6217],"New Debt Issued",[6219],"Unregistered Stock Issuance",[6108],[6118],"Alnylam Pharmaceuticals Completes Convertible Notes Offering","Alnylam Pharmaceuticals, Inc. has completed its offering of $661.25 million in aggregate principal amount of 0.00% Convertible Senior Notes due 2028, including an additional $86.25 million exercised by initial purchasers. The company also entered into capped call transactions to mitigate dilution and repurchased $637.8 million of existing notes. The notes offering, capped call transactions, and note repurchase are detailed in the filing, with relevant exhibits provided.","2025-09-12 21:18:43",[6226,6230],{"exhibit_number":6227,"htm_reference":6228,"full_url":6229},"EX-4.1","d949176dex41.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525202366/d949176dex41.htm",{"exhibit_number":6210,"htm_reference":6231,"full_url":6232},"d949176dex101.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525202366/d949176dex101.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1489,"sec_url":5678,"tags":6234,"headline":6237,"summary":6238,"sector":6015,"industry":6016,"date_processed":6239,"impact_score":6132,"exhibits":6240,"isLocked":6024},{"8.01":6235,"9.01":6236},[6110],[6118],"Alnylam Announces Convertible Senior Notes Offering","Alnylam Pharmaceuticals, Inc. announced the commencement of its proposed offering of $500 million convertible senior notes due 2028 to qualified institutional buyers under Rule 144A. The notes, which are senior, unsecured obligations, will accrue interest payable semi-annually and mature on September 15, 2028. Noteholders have the right to convert their notes in certain circumstances and during specified periods. The offering of the notes is subject to market conditions and there can be no assurance as to when the offering may be completed, or as to the actual size or terms of the offering. Alnylam intends to use a portion of the net proceeds from the offering to pay the cost of capped call transactions and to repurchase a portion of its existing 1.00% convertible senior notes due 2027.","2025-09-10 11:31:42",[6241,6244],{"exhibit_number":6021,"htm_reference":6242,"full_url":6243},"d72540dex991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525199686/d72540dex991.htm",{"exhibit_number":6245,"htm_reference":6246,"full_url":6247},"EX-99.2","d72540dex992.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312525199686/d72540dex992.htm",{"symbol":5,"accessionnumber":5681,"filingdate":1649,"sec_url":5683,"tags":6249,"headline":6252,"summary":6253,"sector":6015,"industry":6016,"date_processed":6254,"impact_score":6018,"exhibits":6255,"isLocked":6024},{"2.02":6250,"9.01":6251},[6189],[6118],"Alnylam Pharmaceuticals Reports Strong Q2 2025 Financial Results and Raises Guidance","Alnylam Pharmaceuticals, Inc. reported its financial results for the second quarter of 2025, showing a 64% year-over-year increase in total net product revenues to $672 million, driven primarily by strong performance from its AMVUTTRA product. The company also raised its 2025 guidance for TTR franchise net revenues to a range of $2,175 million to $2,275 million and total net product revenues to a range of $2,650 million to $2,800 million, representing a 27% increase at the midpoint. These results reflect the successful commercial launch of AMVUTTRA and the growing demand for innovative RNAi therapeutics.","2025-08-22 01:53:37",[6256],{"exhibit_number":6021,"htm_reference":6257,"full_url":6258},"alny2025q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000089/alny2025q2earningsrelease.htm",{"symbol":5,"accessionnumber":5691,"filingdate":1805,"sec_url":5693,"tags":6260,"headline":6262,"summary":6263,"sector":6015,"industry":6016,"date_processed":6264,"impact_score":6018,"exhibits":6265,"isLocked":6024},{"5.02":6261},[6042,6057,6059],"Alnylam Promotes Pushkal Garg to Chief Research and Development Officer","On June 12, 2025, Alnylam Pharmaceuticals, Inc. announced the combination of its Research and Early Development function and its Development function into a single organization. The People, Culture and Compensation Committee approved the appointment of Pushkal Garg, M.D., as Executive Vice President, Chief Research and Development Officer, and expanded the responsibilities of Kevin Fitzgerald, Ph.D., to include external innovation. Additionally, the committee approved changes to the compensation of both executives.","2025-08-22 13:57:34",[6266],{"exhibit_number":6021,"htm_reference":6267,"full_url":6268},"a20250618exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000076/a20250618exhibit991.htm",{"symbol":5,"accessionnumber":5696,"filingdate":1940,"sec_url":5698,"tags":6270,"headline":6273,"summary":6274,"sector":6015,"industry":6016,"date_processed":6275,"impact_score":6132,"exhibits":6276,"isLocked":6024},{"5.03":6271,"5.07":6272},[6063],[6086,6085,6087],"Alnylam Pharmaceuticals Approves Bylaw Amendment and Re-elects Directors","Alnylam Pharmaceuticals, Inc. held its 2025 Annual Meeting of Stockholders on May 8, 2025. Stockholders approved a Certificate of Amendment to the Company's Restated Certificate of Incorporation to allow for officer exculpation. They also re-elected four directors, approved the Second Amended and Restated 2018 Stock Incentive Plan, and ratified the appointment of PricewaterhouseCoopers LLP as independent auditors for the fiscal year ending December 31, 2025.","2025-08-22 21:10:10",[6277],{"exhibit_number":6278,"htm_reference":6279,"full_url":6280},"EX-3.1","exhibit31alnylamcertificat.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000062/exhibit31alnylamcertificat.htm",{"symbol":5,"accessionnumber":5701,"filingdate":1984,"sec_url":5703,"tags":6282,"headline":6284,"summary":6285,"sector":6015,"industry":6016,"date_processed":6286,"impact_score":6287,"exhibits":6288,"isLocked":6024},{"9.01":6283},[6118,6117],"Alnylam Pharmaceuticals Announces Q1 2025 Financial Results and Key Approvals","Alnylam Pharmaceuticals, Inc. reported its financial results for the first quarter of 2025, showing a 28% increase in global net product revenues to $469 million. The company received U.S. FDA approval for AMVUTTRA to treat ATTR-CM, and approval for Qfitlia to prevent or reduce bleeding episodes in hemophilia patients. Alnylam reiterated its 2025 financial guidance with combined net product revenues expected between $2,050 million and $2,250 million.","2025-08-23 01:23:43","LOW",[],{"symbol":5,"accessionnumber":5711,"filingdate":2139,"sec_url":5713,"tags":6290,"headline":6292,"summary":6293,"sector":6015,"industry":6016,"date_processed":6294,"impact_score":6018,"exhibits":6295,"isLocked":6024},{"8.01":6291},[6102,6112],"Alnylam Pharmaceuticals Announces FDA Approval of AMVUTTRA for ATTR-CM","On March 20, 2025, Alnylam Pharmaceuticals, Inc. announced that the FDA approved its supplemental New Drug Application for AMVUTTRA (vutrisiran) for the treatment of the cardiomyopathy of wild-type or hereditary transthyretin-mediated amyloidosis (ATTR-CM) in adults. This approval expands the indication for AMVUTTRA, making it the first and only therapeutic approved by the FDA for both ATTR-CM and polyneuropathy of hereditary transthyretin-mediated amyloidosis (hATTR-PN) in adults. The decision is based on positive results from the HELIOS-B Phase 3 clinical trial, which demonstrated significant improvements in cardiovascular outcomes, functional capacity, and quality of life.","2025-08-23 19:09:29",[],{"symbol":5,"accessionnumber":5716,"filingdate":2208,"sec_url":5718,"tags":6297,"headline":6299,"summary":6300,"sector":6015,"industry":6016,"date_processed":6301,"impact_score":6132,"exhibits":6302,"isLocked":6024},{"5.02":6298},[6055],"Dr. Phillip A. Sharp to Retire from Alnylam Board of Directors","On March 3, 2025, Phillip A. Sharp, Ph.D. informed the Board of Directors of Alnylam Pharmaceuticals, Inc. of his retirement from the Board, effective as of May 8, 2025. Dr. Sharp will continue to serve as a member of the Company's Scientific Advisory Board.","2025-08-23 22:00:41",[],{"symbol":5,"accessionnumber":5726,"filingdate":2277,"sec_url":5728,"tags":6304,"headline":6307,"summary":6308,"sector":6015,"industry":6016,"date_processed":6309,"impact_score":6310,"exhibits":6311,"isLocked":6024},{"9.01":6305},[6306],"No viable tag","Alnylam Pharmaceuticals Reports Q4 2024 Financial Results","On February 13, 2025, Alnylam Pharmaceuticals, Inc. announced its financial results for the quarter ended December 31, 2024. The announcement was made in accordance with Item 2.02 of Form 8-K, with no additional financial details provided in the filing. This report serves as a preliminary announcement of the company's financial performance for the quarter.","2025-11-13 23:07:12","MISSING",[6312],{"exhibit_number":6313,"htm_reference":6314,"full_url":6315},"EX-99","alny2024q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000020/alny2024q4earningsrelease.htm",{"symbol":5,"accessionnumber":5731,"filingdate":2405,"sec_url":5733,"tags":6317,"headline":6319,"summary":6320,"sector":6015,"industry":6016,"date_processed":6321,"impact_score":6287,"exhibits":6322,"isLocked":6024},{"2.02":6318},[6011],"Alnylam Pharmaceuticals Announces Preliminary 2024 Financial Results and 2025 Guidance","Alnylam Pharmaceuticals, Inc. announced preliminary fourth quarter and full year 2024 global net product revenues of approximately $451 million and $1,646 million, respectively. The company also provided its 2025 product and pipeline goals, as well as full year 2025 combined net product revenue guidance and 2025 non-GAAP operating income guidance. These preliminary results are unaudited and subject to adjustment.","2025-11-19 23:41:44",[6323],{"exhibit_number":6313,"htm_reference":6324,"full_url":6325},"alny2025q1exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867025000008/alny2025q1exhibit991.htm",{"symbol":5,"accessionnumber":5736,"filingdate":2671,"sec_url":5738,"tags":6327,"headline":6329,"summary":6330,"sector":6015,"industry":6016,"date_processed":6331,"impact_score":6287,"exhibits":6332,"isLocked":6024},{"9.01":6328},[6118],"Alnylam Pharmaceuticals Announces Quarterly Financial Results","On October 31, 2024, Alnylam Pharmaceuticals, Inc. announced its financial results for the quarter ended September 30, 2024. The announcement includes an overview of the company's financial condition and operating results, although specific details are not provided in the filing.","2025-08-24 22:04:01",[],{"symbol":5,"accessionnumber":5746,"filingdate":3005,"sec_url":5748,"tags":6334,"headline":6336,"summary":6337,"sector":6015,"industry":6016,"date_processed":6338,"impact_score":6287,"exhibits":6339,"isLocked":6024},{"9.01":6335},[6118],"Alnylam Pharmaceuticals Reports Strong Q2 2024 Financial Results and Key Updates","Alnylam Pharmaceuticals, Inc. reported a 34% year-over-year increase in global net product revenues to $410 million for Q2 2024, driven by robust growth in its TTR business. The company also announced positive topline results from the HELIOS-B Phase 3 study of vutrisiran, showing significant reductions in mortality and recurrent cardiovascular events in patients with ATTR cardiomyopathy. Alnylam updated its 2024 financial guidance, raising combined net product revenue guidance from $1.4-1.5 billion to $1.575-1.650 billion. Key highlights include the modification of the collaboration agreement with Regeneron, which granted Regeneron exclusive rights to cemdisiran as a monotherapy for a $10 million upfront payment. The company also announced a TTR Investor Day on October 9, 2024, and plans to submit a supplemental New Drug Application (sNDA) for vutrisiran to the FDA using a Priority Review Voucher.","2025-08-23 17:11:25",[],{"symbol":5,"accessionnumber":5756,"filingdate":3279,"sec_url":5758,"tags":6341,"headline":6343,"summary":6344,"sector":6015,"industry":6016,"date_processed":6345,"impact_score":6287,"exhibits":6346,"isLocked":6024},{"5.07":6342},[6086,6088],"Alnylam Pharmaceuticals Re-elects Board Members and Approves Executive Compensation","On May 16, 2024, Alnylam Pharmaceuticals, Inc. held its 2024 Annual Meeting of Stockholders. Stockholders re-elected four directors, approved the compensation of named executive officers in a non-binding vote, and ratified the appointment of PricewaterhouseCoopers LLP as the company's independent auditors for the fiscal year ending December 31, 2024.","2025-08-22 21:34:28",[],{"symbol":5,"accessionnumber":5761,"filingdate":3341,"sec_url":5763,"tags":6348,"headline":6350,"summary":6351,"sector":6015,"industry":6016,"date_processed":6352,"impact_score":6287,"exhibits":6353,"isLocked":6024},{"9.01":6349},[6118],"Alnylam Pharmaceuticals Reports Strong Q1 2024 Financial Results","Alnylam Pharmaceuticals, Inc. announced its financial results for the first quarter of 2024, reporting global net product revenues of $365 million, representing a 32% year-over-year growth. The company highlighted strong progress with its zilebesiran hypertension program and anticipates reporting topline results from the HELIOS-B Phase 3 study in late June or early July. Alnylam also reiterated its 2024 financial guidance, expecting combined net product revenues between $1,400 million and $1,500 million.","2025-08-22 17:26:15",[6354],{"exhibit_number":6021,"htm_reference":6355,"full_url":6356},"alny2024q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1178670/000117867024000021/alny2024q1earningsrelease.htm",{"symbol":5,"accessionnumber":5771,"filingdate":3566,"sec_url":5773,"tags":6358,"headline":6361,"summary":6362,"sector":6015,"industry":6016,"date_processed":6363,"impact_score":6018,"exhibits":6364,"isLocked":6024},{"5.02":6359,"9.01":6360},[6043],[6306],"Alnylam Pharmaceuticals Announces Departure of Chief Legal Officer","Alnylam Pharmaceuticals, Inc. announced on March 4, 2024, the departure of Indrani L. Franchini, its Executive Vice President, Chief Legal Officer, and Secretary, effective March 1, 2024. As part of her separation agreement, Ms. Franchini will receive severance pay totaling $597,000, a lump sum payment based on her annual incentive plan, healthcare coverage continuation, outplacement services, and reimbursement for legal fees up to $15,000. Additionally, Ms. Franchini will provide consulting services to the company until March 1, 2025, with compensation for hours exceeding ten per month at a rate of $500 per hour. Her unvested equity awards will continue to vest, and stock options will remain exercisable for three months post-consulting period.","2025-08-22 06:24:26",[6365],{"exhibit_number":6210,"htm_reference":6366,"full_url":6367},"d746189dex101.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312524057906/d746189dex101.htm",{"symbol":5,"accessionnumber":5781,"filingdate":3622,"sec_url":5783,"tags":6369,"headline":6372,"summary":6373,"sector":6015,"industry":6016,"date_processed":6374,"impact_score":6132,"exhibits":6375,"isLocked":6024},{"2.02":6370,"9.01":6371},[6011,6010],[6118],"Alnylam Pharmaceuticals Reports Strong 2023 Financial Performance and Sets 2024 Guidance","Alnylam Pharmaceuticals, Inc. announced its financial results for the quarter and year ended December 31, 2023, reporting global net product revenues of $346 million for Q4 and $1.24 billion for the full year, reflecting 39% annual growth. The company highlighted its commercial performance with increases in net product revenues for its TTR therapies and Ultra-Rare therapies, as well as updates on its R&D pipeline. Alnylam also provided its 2024 financial guidance, anticipating combined net product revenues between $1.400 billion and $1.500 billion. The 8-K filing included financial statements and a press release as exhibits.","2025-08-22 03:42:58",[6376],{"exhibit_number":6021,"htm_reference":6377,"full_url":6378},"a53896787ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1178670/000115752324000253/a53896787ex99_1.htm",{"symbol":5,"accessionnumber":5786,"filingdate":3732,"sec_url":5788,"tags":6380,"headline":6383,"summary":6384,"sector":6015,"industry":6016,"date_processed":6385,"impact_score":6018,"exhibits":6386,"isLocked":6024},{"5.02":6381,"9.01":6382},[6060],[6118],"Alnylam Pharmaceuticals Announces Transition of Executive Vice President and CLO","On January 12, 2024, Alnylam Pharmaceuticals, Inc. announced the transition of Indrani L. Franchini from her role as Executive Vice President, Chief Legal Officer, and Secretary, effective March 1, 2024. The company intends to formalize the terms of her severance and transition in a written agreement by the Separation Date.","2025-08-22 00:04:16",[],{"symbol":5,"accessionnumber":5791,"filingdate":3777,"sec_url":5793,"tags":6388,"headline":6391,"summary":6392,"sector":6015,"industry":6016,"date_processed":6393,"impact_score":6287,"exhibits":6394,"isLocked":6024},{"2.02":6389,"9.01":6390},[6011],[6118],"Alnylam Pharmaceuticals Announces Preliminary 2023 Financial Results and Updates","Alnylam Pharmaceuticals, Inc. announced its preliminary fourth quarter and full year 2023 global net product revenues, highlighting strong growth across its product portfolio. The company reported approximately $346 million in net product revenues for Q4 2023 and $1.241 billion for the full year, with a 39% annual growth. Alnylam also maintained a robust balance sheet with cash, cash equivalents, and marketable securities totaling approximately $2.4 billion at year-end 2023. The company attributed the growth to increased demand for its RNAi therapeutics and positive clinical results from its pipeline programs. Management will discuss these results further during a webcast presentation at the 42nd Annual J.P. Morgan Healthcare Conference.","2025-08-21 22:58:17",[6395],{"exhibit_number":6021,"htm_reference":6396,"full_url":6397},"d34101dex991.htm","https://www.sec.gov/Archives/edgar/data/1178670/000119312524003854/d34101dex991.htm",null,1789889644766]