[{"data":1,"prerenderedAt":5201},["ShallowReactive",2],{"company-overview-BMY":3},{"company_profile":4,"ohlc":15,"spy":3157,"trading_signals":4433,"company_actions":4553,"filings_8k":4950,"report_history":5200,"insider_summary":5200,"filings_summary":5200,"financials_summary":5200,"institutional_summary":5200,"seo_links":5200},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"BMY","Bristol-Myers Squibb Company","NYSE","XNYS","Healthcare","Drug Manufacturers - General",34100,"https://www.bms.com","\"Bristol-Myers Squibb Company is a renowned pharmaceutical corporation engaged in the discovery, development, and distribution of innovative medicines. The company's core focus lies in providing therapeutic solutions for areas such as oncology, immunology, cardiovascular disease, and fibrotic diseases. Founded in 1887 and headquartered in New York City, it has grown into a key player in the global healthcare market, influencing medical advancements and treatment protocols.","",[16,21,27,33,39,45,51,55,61,67,73,79,84,90,96,101,107,113,118,123,129,135,141,147,152,157,162,168,173,178,184,189,195,200,205,209,215,218,222,228,234,240,246,252,257,262,267,273,279,285,291,296,301,306,312,318,324,329,335,339,345,351,356,362,367,373,378,383,388,393,397,403,408,413,418,424,428,433,439,444,448,452,458,464,469,475,479,483,487,493,497,502,507,510,514,518,523,528,533,538,543,549,554,558,563,568,573,578,584,588,593,598,602,607,611,614,619,625,629,635,640,643,647,650,653,656,659,663,669,675,679,683,689,693,697,701,706,711,716,721,727,731,735,741,746,751,755,760,763,768,772,775,780,786,791,795,798,802,806,810,816,822,827,831,837,843,848,853,859,864,867,871,873,877,882,887,893,899,905,911,916,919,922,927,931,935,939,945,951,956,960,965,971,977,983,988,993,999,1005,1011,1017,1022,1027,1033,1039,1045,1051,1057,1062,1068,1072,1078,1082,1088,1093,1098,1103,1108,1113,1119,1124,1130,1136,1142,1146,1150,1156,1160,1166,1172,1178,1183,1187,1193,1198,1204,1209,1215,1220,1226,1232,1236,1242,1248,1254,1259,1263,1267,1273,1278,1283,1289,1293,1299,1305,1309,1314,1319,1324,1329,1332,1336,1341,1347,1351,1356,1361,1365,1369,1374,1380,1386,1391,1397,1402,1407,1412,1416,1421,1425,1430,1433,1436,1439,1444,1447,1452,1456,1459,1464,1468,1472,1478,1484,1488,1490,1493,1496,1500,1502,1506,1511,1516,1520,1525,1529,1532,1535,1538,1542,1546,1549,1554,1557,1559,1564,1568,1573,1579,1585,1589,1594,1597,1602,1606,1609,1613,1617,1621,1623,1626,1629,1632,1634,1638,1641,1643,1647,1651,1653,1657,1662,1666,1668,1672,1677,1683,1688,1694,1700,1705,1708,1711,1714,1717,1722,1727,1731,1736,1741,1746,1751,1755,1760,1764,1770,1773,1776,1781,1784,1788,1790,1794,1798,1801,1805,1810,1813,1816,1821,1825,1828,1831,1835,1840,1844,1848,1854,1857,1862,1866,1871,1875,1878,1882,1887,1893,1897,1900,1906,1909,1912,1915,1918,1921,1925,1928,1930,1932,1935,1937,1939,1942,1946,1949,1952,1954,1957,1962,1965,1971,1976,1981,1986,1989,1994,1997,1999,2002,2004,2008,2011,2013,2017,2022,2025,2029,2032,2036,2039,2042,2044,2047,2050,2056,2059,2062,2064,2066,2069,2072,2075,2077,2079,2082,2084,2088,2092,2096,2098,2100,2102,2106,2108,2110,2114,2117,2120,2122,2125,2128,2132,2137,2142,2147,2153,2157,2162,2165,2171,2175,2181,2185,2189,2194,2198,2203,2207,2212,2214,2217,2220,2224,2227,2231,2235,2239,2243,2249,2252,2256,2260,2263,2267,2271,2275,2279,2283,2286,2289,2294,2297,2303,2307,2309,2313,2317,2319,2321,2325,2327,2330,2332,2336,2338,2341,2343,2346,2348,2351,2354,2357,2360,2362,2366,2368,2372,2374,2378,2382,2387,2389,2395,2400,2406,2409,2412,2417,2422,2428,2434,2440,2446,2452,2458,2464,2470,2475,2481,2486,2490,2495,2501,2505,2511,2516,2520,2523,2526,2531,2537,2543,2547,2552,2556,2561,2566,2571,2576,2580,2586,2588,2593,2598,2602,2605,2609,2613,2617,2620,2626,2630,2635,2639,2644,2647,2651,2656,2660,2664,2668,2673,2676,2678,2683,2686,2688,2690,2692,2695,2698,2702,2705,2710,2715,2721,2726,2730,2735,2740,2744,2746,2751,2757,2760,2766,2770,2775,2780,2783,2786,2790,2793,2797,2799,2803,2808,2812,2816,2819,2823,2826,2831,2834,2836,2839,2843,2847,2849,2852,2855,2858,2862,2864,2867,2869,2872,2875,2877,2879,2883,2886,2889,2894,2897,2901,2905,2907,2910,2913,2916,2918,2922,2926,2929,2932,2936,2940,2943,2947,2951,2954,2957,2961,2963,2966,2968,2972,2975,2977,2980,2983,2985,2988,2990,2994,2997,2999,3003,3005,3007,3009,3011,3013,3015,3017,3021,3024,3026,3029,3032,3034,3037,3040,3043,3046,3048,3052,3057,3061,3064,3067,3069,3072,3075,3079,3082,3087,3089,3092,3094,3096,3098,3101,3104,3109,3111,3114,3118,3121,3126,3129,3132,3135,3138,3143,3145,3147,3150,3153,3155],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":19},"2026-09-18",62.71,63.06,62.2,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":26},"2026-09-17",64.08,64.35,62.52,62.84,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",64.07,64.39,63.22,63.6,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",63.94,64.13,63.15,63.73,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",64.59,65.29,63.91,64.1,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",64.15,64.2,63.27,63.64,{"symbol":5,"time":52,"open":53,"high":53,"low":38,"close":54},"2026-09-10",64.92,63.75,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-09",64.57,65.05,64.26,64.41,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-08",65.66,65.89,64.4,64.69,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-04",67.24,67.72,66.58,66.82,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",68.08,68.24,66.62,68.09,{"symbol":5,"time":80,"open":72,"high":81,"low":82,"close":83},"2026-09-02",67.73,66.75,67.66,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-01",67.58,68.04,66.65,66.92,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-08-31",66.25,67.2,65.91,66.81,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":71},"2026-08-28",66.77,66.84,66.19,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-27",66.59,67.47,66.2,66.95,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-26",67.74,68,67.32,67.57,{"symbol":5,"time":114,"open":115,"high":116,"low":115,"close":117},"2026-08-25",66.42,68.05,67.92,{"symbol":5,"time":119,"open":120,"high":120,"low":121,"close":122},"2026-08-24",67.41,66.45,67.28,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",65.79,67.55,65.13,67.01,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-20",67.23,67.54,65.45,65.47,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-19",66.8,68.64,66.61,67.61,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-18",65.3,66.38,65,66.05,{"symbol":5,"time":148,"open":32,"high":149,"low":150,"close":151},"2026-08-17",64.74,63.36,64.63,{"symbol":5,"time":153,"open":36,"high":154,"low":155,"close":156},"2026-08-14",64.33,63.35,63.83,{"symbol":5,"time":158,"open":159,"high":160,"low":43,"close":161},"2026-08-13",64.05,65.02,64.65,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-12",63.49,64,63,63.7,{"symbol":5,"time":169,"open":170,"high":160,"low":171,"close":172},"2026-08-11",64.56,63.54,63.61,{"symbol":5,"time":174,"open":154,"high":175,"low":176,"close":177},"2026-08-10",65.25,64.12,64.84,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-07",64.24,64.73,63.79,64.72,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":47},"2026-08-06",64.9,64.94,63.2,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-05",64.81,65.41,63.26,63.63,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":64},"2026-08-04",64.89,66.31,63.87,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":134},"2026-08-03",66.12,68.1,64.14,{"symbol":5,"time":206,"open":145,"high":63,"low":207,"close":208},"2026-07-31",63.53,65.31,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-07-30",62.69,65.56,62.23,64.86,{"symbol":5,"time":216,"open":199,"high":43,"low":217,"close":217},"2026-07-29",63.1,{"symbol":5,"time":219,"open":220,"high":221,"low":188,"close":32},"2026-07-28",63.65,64.97,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-27",62.4,63.44,62.22,62.56,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-24",61.94,62.82,61.6,62.09,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-23",60.74,62.05,60.45,61.51,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-22",61.4,61.7,60.56,60.76,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-21",60.08,61.02,59.8,60.93,{"symbol":5,"time":253,"open":245,"high":254,"low":255,"close":256},"2026-07-20",61.35,60.03,60.16,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":236},"2026-07-17",60.87,62.29,60.47,{"symbol":5,"time":263,"open":264,"high":244,"low":265,"close":266},"2026-07-16",58.79,58.57,60.51,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-15",57.05,59.19,57.04,58.72,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-14",59,59.14,56.78,56.95,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-13",57.9,59.44,57.54,59.34,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-10",57.79,57.94,56.94,57.58,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":288},"2026-07-09",57.44,58,57.14,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":283},"2026-07-08",57.89,58.19,57.34,{"symbol":5,"time":302,"open":287,"high":303,"low":304,"close":305},"2026-07-07",58.49,57.45,57.97,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-06",57.74,58.11,56.49,56.7,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-02",56.65,58.14,56.41,58.13,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-01",57.62,57.7,56.3,56.44,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":320},"2026-06-30",58.69,58.88,57.27,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-06-29",57.61,58.58,57.17,58.56,{"symbol":5,"time":336,"open":337,"high":308,"low":337,"close":338},"2026-06-26",55.4,57.52,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-25",55.37,56.19,55.02,55.39,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-24",56,56.59,54.78,55,{"symbol":5,"time":352,"open":344,"high":353,"low":354,"close":355},"2026-06-23",55.94,54.96,55.53,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-22",54.2,54.73,54,54.7,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":360},"2026-06-18",55.2,55.33,53.44,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-17",55.8,56.21,55.01,55.28,{"symbol":5,"time":374,"open":316,"high":375,"low":376,"close":377},"2026-06-16",56.62,55.45,55.92,{"symbol":5,"time":379,"open":278,"high":380,"low":381,"close":382},"2026-06-15",57.24,56.01,56.24,{"symbol":5,"time":384,"open":304,"high":385,"low":386,"close":387},"2026-06-12",57.6,56.77,57.13,{"symbol":5,"time":389,"open":353,"high":390,"low":391,"close":392},"2026-06-11",57.41,55.74,56.9,{"symbol":5,"time":394,"open":395,"high":311,"low":396,"close":396},"2026-06-10",56.64,55.6,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-09",56.03,56.53,55.26,56.48,{"symbol":5,"time":404,"open":405,"high":406,"low":355,"close":407},"2026-06-08",57.16,57.42,55.57,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":328},"2026-06-05",57.03,57.82,56.79,{"symbol":5,"time":414,"open":415,"high":277,"low":416,"close":417},"2026-06-04",55.75,55.55,56.6,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-03",54.56,55.09,54.31,54.72,{"symbol":5,"time":425,"open":349,"high":426,"low":358,"close":427},"2026-06-02",55.59,54.46,{"symbol":5,"time":429,"open":430,"high":304,"low":431,"close":432},"2026-06-01",57.4,54.71,54.95,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-05-29",57,57.33,56.54,57.18,{"symbol":5,"time":440,"open":385,"high":441,"low":442,"close":443},"2026-05-28",57.69,56.26,56.91,{"symbol":5,"time":445,"open":446,"high":447,"low":387,"close":338},"2026-05-27",58.03,58.8,{"symbol":5,"time":449,"open":450,"high":451,"low":446,"close":446},"2026-05-26",59.62,59.78,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-22",59.97,60.25,59.25,59.46,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-05-21",58.23,59.61,57.83,59.55,{"symbol":5,"time":465,"open":466,"high":467,"low":309,"close":468},"2026-05-20",58.67,59.21,58.54,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-19",57.32,58.64,57.08,58.31,{"symbol":5,"time":476,"open":304,"high":477,"low":473,"close":478},"2026-05-18",58.5,57.31,{"symbol":5,"time":480,"open":395,"high":481,"low":482,"close":435},"2026-05-15",57.11,56.14,{"symbol":5,"time":484,"open":485,"high":269,"low":486,"close":386},"2026-05-14",56.69,56.1,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-13",55.9,56.83,55.85,56.39,{"symbol":5,"time":494,"open":381,"high":495,"low":376,"close":496},"2026-05-12",57.02,56.45,{"symbol":5,"time":498,"open":499,"high":310,"low":500,"close":501},"2026-05-11",56.18,55.41,55.67,{"symbol":5,"time":503,"open":504,"high":437,"low":505,"close":506},"2026-05-08",56.33,55.78,56.16,{"symbol":5,"time":508,"open":323,"high":392,"low":407,"close":509},"2026-05-07",56.25,{"symbol":5,"time":511,"open":512,"high":430,"low":513,"close":348},"2026-05-06",57.23,56.36,{"symbol":5,"time":515,"open":435,"high":516,"low":517,"close":278},"2026-05-05",57.48,56.73,{"symbol":5,"time":519,"open":520,"high":294,"low":521,"close":522},"2026-05-04",57.65,56.93,57.38,{"symbol":5,"time":524,"open":525,"high":526,"low":446,"close":527},"2026-05-01",60.02,60.09,58.22,{"symbol":5,"time":529,"open":441,"high":530,"low":531,"close":532},"2026-04-30",60.78,57.39,60.59,{"symbol":5,"time":534,"open":520,"high":535,"low":536,"close":537},"2026-04-29",58.38,57.28,57.59,{"symbol":5,"time":539,"open":332,"high":540,"low":541,"close":542},"2026-04-28",58.73,57.91,58.26,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-04-27",58.21,59.13,57.71,57.78,{"symbol":5,"time":550,"open":551,"high":467,"low":552,"close":553},"2026-04-24",58.86,58.35,58.71,{"symbol":5,"time":555,"open":556,"high":456,"low":472,"close":557},"2026-04-23",58.84,59.02,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":447},"2026-04-22",59.4,59.7,58.68,{"symbol":5,"time":564,"open":565,"high":566,"low":287,"close":567},"2026-04-21",59.15,59.73,59.39,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":546},"2026-04-20",60,60.12,58.91,{"symbol":5,"time":574,"open":575,"high":576,"low":468,"close":577},"2026-04-17",59.2,60.48,60.17,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-16",57.67,58.98,57.66,58.96,{"symbol":5,"time":585,"open":294,"high":586,"low":587,"close":298},"2026-04-15",58.16,57.22,{"symbol":5,"time":589,"open":281,"high":590,"low":591,"close":592},"2026-04-14",58.62,57.56,58.08,{"symbol":5,"time":594,"open":309,"high":595,"low":596,"close":597},"2026-04-13",58.9,57.55,58.06,{"symbol":5,"time":599,"open":600,"high":250,"low":601,"close":590},"2026-04-10",59.79,58.46,{"symbol":5,"time":603,"open":604,"high":605,"low":468,"close":606},"2026-04-09",58.7,59.69,59.47,{"symbol":5,"time":608,"open":609,"high":610,"low":580,"close":575},"2026-04-08",58.01,59.23,{"symbol":5,"time":612,"open":613,"high":610,"low":520,"close":580},"2026-04-07",59.12,{"symbol":5,"time":615,"open":613,"high":616,"low":617,"close":618},"2026-04-06",59.63,58.77,59.33,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-02",60.23,60.58,59.1,59.6,{"symbol":5,"time":626,"open":627,"high":213,"low":259,"close":628},"2026-04-01",61.21,61.73,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-03-31",60.2,61.13,59.92,60.65,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":566},"2026-03-30",59.65,60.06,59.08,{"symbol":5,"time":641,"open":461,"high":605,"low":642,"close":468},"2026-03-27",58.37,{"symbol":5,"time":644,"open":617,"high":645,"low":472,"close":646},"2026-03-26",59.51,59.43,{"symbol":5,"time":648,"open":287,"high":567,"low":287,"close":649},"2026-03-25",58.94,{"symbol":5,"time":651,"open":652,"high":441,"low":496,"close":531},"2026-03-24",56.8,{"symbol":5,"time":654,"open":527,"high":655,"low":435,"close":435},"2026-03-23",58.25,{"symbol":5,"time":657,"open":542,"high":658,"low":443,"close":516},"2026-03-20",58.55,{"symbol":5,"time":660,"open":467,"high":661,"low":662,"close":309},"2026-03-19",59.64,58.09,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-18",59.35,59.67,58.81,59.37,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-17",60.13,60.81,59.59,59.71,{"symbol":5,"time":676,"open":677,"high":250,"low":678,"close":674},"2026-03-16",59.49,58.87,{"symbol":5,"time":680,"open":666,"high":681,"low":682,"close":639},"2026-03-13",60.07,58.75,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-12",59.17,59.38,58.32,58.95,{"symbol":5,"time":690,"open":570,"high":255,"low":691,"close":692},"2026-03-11",59.27,59.98,{"symbol":5,"time":694,"open":695,"high":696,"low":692,"close":671},"2026-03-10",60.6,60.96,{"symbol":5,"time":698,"open":633,"high":699,"low":456,"close":700},"2026-03-09",60.64,60.63,{"symbol":5,"time":702,"open":703,"high":703,"low":704,"close":705},"2026-03-06",60.43,59.45,60.29,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":236},"2026-03-05",61.8,62,60.26,{"symbol":5,"time":712,"open":243,"high":713,"low":714,"close":715},"2026-03-04",62.59,61.47,62.33,{"symbol":5,"time":717,"open":718,"high":719,"low":703,"close":720},"2026-03-03",61.57,61.95,61.22,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-02",62.37,62.89,61.98,62.34,{"symbol":5,"time":728,"open":729,"high":730,"low":729,"close":723},"2026-02-27",61.18,62.68,{"symbol":5,"time":732,"open":733,"high":232,"low":634,"close":734},"2026-02-26",61.53,61.1,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-02-25",61.5,62.12,60.91,61.3,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":232},"2026-02-24",61.11,61.91,61.01,{"symbol":5,"time":747,"open":748,"high":749,"low":699,"close":750},"2026-02-23",60.97,61.44,61.25,{"symbol":5,"time":752,"open":753,"high":251,"low":637,"close":754},"2026-02-20",60.62,60.66,{"symbol":5,"time":756,"open":757,"high":758,"low":610,"close":759},"2026-02-19",59.85,60.36,60.3,{"symbol":5,"time":761,"open":621,"high":762,"low":567,"close":566},"2026-02-18",60.41,{"symbol":5,"time":764,"open":765,"high":740,"low":766,"close":767},"2026-02-17",60.85,59.48,60.35,{"symbol":5,"time":769,"open":770,"high":771,"low":525,"close":236},"2026-02-13",60.11,60.95,{"symbol":5,"time":773,"open":570,"high":251,"low":456,"close":774},"2026-02-12",59.86,{"symbol":5,"time":776,"open":695,"high":777,"low":778,"close":779},"2026-02-11",61.08,59.66,59.93,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-02-10",60.94,61.45,59.95,60.86,{"symbol":5,"time":787,"open":788,"high":789,"low":758,"close":790},"2026-02-09",61.37,61.63,60.77,{"symbol":5,"time":792,"open":570,"high":237,"low":793,"close":794},"2026-02-06",59.77,61.99,{"symbol":5,"time":796,"open":572,"high":244,"low":294,"close":797},"2026-02-05",59.52,{"symbol":5,"time":799,"open":800,"high":305,"low":801,"close":320},"2026-02-04",56.57,56.43,{"symbol":5,"time":803,"open":416,"high":400,"low":804,"close":805},"2026-02-03",55.49,55.99,{"symbol":5,"time":807,"open":808,"high":489,"low":354,"close":809},"2026-02-02",55.06,55.89,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-01-30",54.53,55.07,54.33,55.05,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-01-29",54.64,55.17,54.21,54.28,{"symbol":5,"time":823,"open":371,"high":824,"low":825,"close":826},"2026-01-28",55.47,54.26,54.62,{"symbol":5,"time":828,"open":420,"high":829,"low":420,"close":830},"2026-01-27",56.12,55.56,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-01-26",54.55,55.21,54.48,54.6,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-01-23",54.98,55.18,54.23,54.65,{"symbol":5,"time":844,"open":845,"high":355,"low":846,"close":847},"2026-01-22",54.61,54.36,54.94,{"symbol":5,"time":849,"open":850,"high":826,"low":851,"close":852},"2026-01-21",54.1,53.55,54.5,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-20",54.52,54.91,53.88,54.22,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":401},"2026-01-16",56.46,56.56,55.1,{"symbol":5,"time":865,"open":517,"high":435,"low":866,"close":375},"2026-01-15",55.34,{"symbol":5,"time":868,"open":869,"high":271,"low":870,"close":495},"2026-01-14",56.11,55.73,{"symbol":5,"time":872,"open":353,"high":862,"low":416,"close":377},"2026-01-13",{"symbol":5,"time":874,"open":869,"high":348,"low":875,"close":876},"2026-01-12",55.51,55.77,{"symbol":5,"time":878,"open":879,"high":504,"low":880,"close":881},"2026-01-09",55.72,55.62,55.86,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":489},"2026-01-08",56.58,56.97,55.81,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-01-07",55.24,56.74,55.23,56.72,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-01-06",53.2,54.82,53.15,54.42,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-05",53,53.36,52.06,53.06,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-01-02",53.21,53.87,52.94,53.46,{"symbol":5,"time":912,"open":820,"high":913,"low":914,"close":915},"2025-12-31",54.35,53.91,53.94,{"symbol":5,"time":917,"open":358,"high":913,"low":918,"close":820},"2025-12-30",53.92,{"symbol":5,"time":920,"open":818,"high":359,"low":360,"close":921},"2025-12-29",54.11,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":818},"2025-12-26",54.76,55.04,54.38,{"symbol":5,"time":928,"open":929,"high":930,"low":358,"close":431},"2025-12-24",54.41,54.75,{"symbol":5,"time":932,"open":933,"high":349,"low":934,"close":821},"2025-12-23",54.66,54.01,{"symbol":5,"time":936,"open":937,"high":896,"low":938,"close":933},"2025-12-22",54.14,54.04,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2025-12-19",53.41,54.86,53.29,54.19,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-18",53.32,53.8,53.09,53.33,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":851},"2025-12-17",54.07,54.49,53.5,{"symbol":5,"time":957,"open":958,"high":423,"low":959,"close":841},"2025-12-16",54.25,53.4,{"symbol":5,"time":961,"open":955,"high":962,"low":963,"close":964},"2025-12-15",54.8,53.01,54.29,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-12-12",52.27,52.99,52.01,52.41,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-11",51.11,51.48,50.44,51.2,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-12-10",50.79,51.61,50.33,51.21,{"symbol":5,"time":984,"open":985,"high":969,"low":986,"close":987},"2025-12-09",51.79,50.42,50.65,{"symbol":5,"time":989,"open":990,"high":970,"low":991,"close":992},"2025-12-08",52.2,51.66,51.67,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-12-05",51.99,52.51,51.69,52.15,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-12-04",50.8,52.08,50.23,51.95,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-12-03",49.94,51.34,49.43,50.96,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-02",48.95,49.18,48.22,48.25,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1014},"2025-12-01",49.23,49.86,48.76,{"symbol":5,"time":1023,"open":1019,"high":1024,"low":1025,"close":1026},"2025-11-28",49.37,49.01,49.2,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-11-26",49.02,49.5,48.8,49.25,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-11-25",48.21,49.4,48.1,49.05,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-11-24",48.19,48.63,47.58,47.76,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-11-21",46.17,46.99,45.52,46.25,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-11-20",45.9,46.2,45.27,45.94,{"symbol":5,"time":1058,"open":1059,"high":1059,"low":1060,"close":1061},"2025-11-19",47,45.74,45.79,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-11-18",46.81,47.64,46.76,47.06,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1070,"close":1064},"2025-11-17",46.52,47.73,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-14",48.27,48.37,46.12,46.65,{"symbol":5,"time":1079,"open":1029,"high":1080,"low":1081,"close":1042},"2025-11-13",49.99,48.48,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-11-12",49,49.73,48.72,49.08,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1086},"2025-11-11",47.48,48.74,47.45,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1095,"close":1097},"2025-11-10",46.67,47.4,47.26,{"symbol":5,"time":1099,"open":1100,"high":1048,"low":1101,"close":1102},"2025-11-07",46.72,46.32,46.69,{"symbol":5,"time":1104,"open":1105,"high":1059,"low":1106,"close":1107},"2025-11-06",46.41,45.96,46.63,{"symbol":5,"time":1109,"open":1110,"high":1107,"low":1111,"close":1112},"2025-11-05",45.55,45.43,46.47,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-04",45.49,46.6,45.38,45.59,{"symbol":5,"time":1120,"open":1054,"high":1121,"low":1122,"close":1123},"2025-11-03",46.66,45.51,46.02,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-10-31",45.47,46.5,45.2,46.07,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-10-30",43.27,45.82,43.2,45.62,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-10-29",42.82,43.15,42.52,42.6,{"symbol":5,"time":1143,"open":1144,"high":1144,"low":1145,"close":1138},"2025-10-28",43.39,42.75,{"symbol":5,"time":1147,"open":1148,"high":1148,"low":1149,"close":1144},"2025-10-27",43.82,43.21,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-10-24",43.93,43.94,43.58,43.83,{"symbol":5,"time":1157,"open":1158,"high":1158,"low":1159,"close":1155},"2025-10-23",44.35,43.52,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-22",44.59,45.23,44.33,44.39,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-21",43.6,44.58,43.34,44.54,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-20",43.66,43.98,43.51,43.59,{"symbol":5,"time":1179,"open":1180,"high":1174,"low":1181,"close":1182},"2025-10-17",43.28,43.11,43.63,{"symbol":5,"time":1184,"open":1185,"high":1152,"low":1186,"close":1144},"2025-10-16",43.73,43.22,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-10-15",43.78,44.24,43.4,43.61,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1132,"close":1197},"2025-10-14",43.43,43.9,43.8,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-13",43.68,44.23,43.29,43.54,{"symbol":5,"time":1205,"open":1206,"high":1206,"low":1207,"close":1208},"2025-10-10",44.78,43.77,43.96,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-10-09",44.82,45.19,44.53,44.68,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1171},"2025-10-08",44.74,44.9,44.46,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-07",45.03,45.17,44.25,44.66,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-06",45.35,45.91,44.87,45.14,{"symbol":5,"time":1233,"open":1128,"high":1234,"low":1225,"close":1235},"2025-10-03",46.18,45.45,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-02",47.09,47.41,45.66,45.73,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-01",46,48.58,45.64,47.43,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-09-30",44.18,45.53,44.12,45.1,{"symbol":5,"time":1255,"open":1256,"high":1214,"low":1257,"close":1258},"2025-09-29",44,43.79,44.15,{"symbol":5,"time":1260,"open":1208,"high":1261,"low":1262,"close":1252},"2025-09-26",44.14,43.25,{"symbol":5,"time":1264,"open":1250,"high":1219,"low":1265,"close":1266},"2025-09-25",43.19,43.41,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-09-24",44.75,44.86,44.05,44.16,{"symbol":5,"time":1274,"open":1275,"high":1118,"low":1276,"close":1277},"2025-09-23",44.92,44.71,44.91,{"symbol":5,"time":1279,"open":1222,"high":1280,"low":1281,"close":1282},"2025-09-22",45.54,44.96,44.98,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-09-19",45.68,45.93,45,45.02,{"symbol":5,"time":1290,"open":1291,"high":1101,"low":1049,"close":1292},"2025-09-18",46.1,45.6,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-17",46.24,46.8,46.01,46.15,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-16",46.05,46.84,46.04,46.34,{"symbol":5,"time":1306,"open":1101,"high":1307,"low":1244,"close":1308},"2025-09-15",46.73,46.35,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1054},"2025-09-12",47.42,47.9,46.19,{"symbol":5,"time":1315,"open":1316,"high":1041,"low":1317,"close":1318},"2025-09-11",47.38,47.22,47.54,{"symbol":5,"time":1320,"open":1059,"high":1321,"low":1322,"close":1323},"2025-09-10",47.44,46.78,47.15,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1307,"close":1328},"2025-09-09",46.74,47.52,47.23,{"symbol":5,"time":1330,"open":1077,"high":1064,"low":1331,"close":1100},"2025-09-08",45.85,{"symbol":5,"time":1333,"open":1100,"high":1334,"low":1127,"close":1335},"2025-09-05",47.17,47.14,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1102},"2025-09-04",47.6,47.69,46.31,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-09-03",47.32,48.51,47.3,47.5,{"symbol":5,"time":1348,"open":1345,"high":1349,"low":1350,"close":1239},"2025-09-02",47.86,47.04,{"symbol":5,"time":1352,"open":1048,"high":1353,"low":1354,"close":1355},"2025-08-29",47.36,46.82,47.18,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1077,"close":1360},"2025-08-28",47.63,47.65,46.88,{"symbol":5,"time":1362,"open":1345,"high":1363,"low":1364,"close":1358},"2025-08-27",47.84,47.19,{"symbol":5,"time":1366,"open":1367,"high":1096,"low":1048,"close":1368},"2025-08-26",47.2,47.21,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1335},"2025-08-25",47.97,48.15,46.94,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-22",48.84,49.11,47.72,47.92,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-08-21",48.26,48.92,48.07,48.43,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1382},"2025-08-20",48.5,49.58,48.24,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-08-19",48.4,48.85,48.17,48.34,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1041},"2025-08-18",48.39,48.71,48.08,{"symbol":5,"time":1403,"open":1404,"high":1042,"low":1405,"close":1406},"2025-08-15",48.3,47.93,48.44,{"symbol":5,"time":1408,"open":1247,"high":1409,"low":1410,"close":1411},"2025-08-14",47.98,47.01,47.81,{"symbol":5,"time":1413,"open":1326,"high":1414,"low":1308,"close":1415},"2025-08-13",47.87,47.85,{"symbol":5,"time":1417,"open":1418,"high":1296,"low":1419,"close":1420},"2025-08-12",46.09,45.99,46.55,{"symbol":5,"time":1422,"open":1303,"high":1423,"low":1424,"close":1286},"2025-08-11",46.37,45.7,{"symbol":5,"time":1426,"open":1427,"high":1418,"low":1428,"close":1429},"2025-08-08",45.42,45.29,45.95,{"symbol":5,"time":1431,"open":1282,"high":1429,"low":1269,"close":1432},"2025-08-07",45.36,{"symbol":5,"time":1434,"open":1435,"high":1229,"low":1217,"close":1211},"2025-08-06",45.71,{"symbol":5,"time":1437,"open":1135,"high":1053,"low":1438,"close":1331},"2025-08-05",45.05,{"symbol":5,"time":1440,"open":1441,"high":1122,"low":1442,"close":1443},"2025-08-04",44.07,43.88,45.4,{"symbol":5,"time":1445,"open":1192,"high":1219,"low":1446,"close":1201},"2025-08-01",43.57,{"symbol":5,"time":1448,"open":1449,"high":1122,"low":1450,"close":1451},"2025-07-31",44.17,42.96,43.31,{"symbol":5,"time":1453,"open":1059,"high":1097,"low":1454,"close":1455},"2025-07-30",45.81,45.98,{"symbol":5,"time":1457,"open":1334,"high":1355,"low":1423,"close":1458},"2025-07-29",46.86,{"symbol":5,"time":1460,"open":1406,"high":1461,"low":1462,"close":1463},"2025-07-28",48.46,47.34,47.51,{"symbol":5,"time":1465,"open":1087,"high":1466,"low":1467,"close":1385},"2025-07-25",49.24,47.29,{"symbol":5,"time":1469,"open":1029,"high":1470,"low":1400,"close":1471},"2025-07-24",49.28,48.94,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-07-23",48.86,49.12,48.36,48.98,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-07-22",46.91,48.14,46.85,48.02,{"symbol":5,"time":1485,"open":1486,"high":1486,"low":1487,"close":1102},"2025-07-21",47.39,46.57,{"symbol":5,"time":1489,"open":1481,"high":1390,"low":1097,"close":1353},"2025-07-18",{"symbol":5,"time":1491,"open":1064,"high":1476,"low":1064,"close":1492},"2025-07-17",48.06,{"symbol":5,"time":1494,"open":1495,"high":1311,"low":1077,"close":1334},"2025-07-16",46.77,{"symbol":5,"time":1497,"open":1323,"high":1498,"low":1234,"close":1499},"2025-07-15",47.49,46.43,{"symbol":5,"time":1501,"open":1360,"high":1371,"low":1360,"close":1462},"2025-07-14",{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1100,"close":1458},"2025-07-11",47.75,47.8,{"symbol":5,"time":1507,"open":1092,"high":1508,"low":1509,"close":1510},"2025-07-10",48.61,46.98,48.52,{"symbol":5,"time":1512,"open":1367,"high":1513,"low":1514,"close":1515},"2025-07-09",47.78,47.1,47.66,{"symbol":5,"time":1517,"open":1077,"high":1518,"low":1519,"close":1350},"2025-07-08",47.82,46.48,{"symbol":5,"time":1521,"open":1458,"high":1522,"low":1523,"close":1524},"2025-07-07",46.92,46.33,46.49,{"symbol":5,"time":1526,"open":1368,"high":1527,"low":1528,"close":1522},"2025-07-03",47.27,46.7,{"symbol":5,"time":1530,"open":1531,"high":1015,"low":1353,"close":1358},"2025-07-02",47.59,{"symbol":5,"time":1533,"open":1534,"high":1382,"low":1047,"close":1463},"2025-07-01",46.26,{"symbol":5,"time":1536,"open":1105,"high":1307,"low":1047,"close":1537},"2025-06-30",46.29,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1234,"close":1308},"2025-06-27",46.83,46.95,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1112,"close":1077},"2025-06-26",46.9,47.07,{"symbol":5,"time":1547,"open":1059,"high":1059,"low":1112,"close":1548},"2025-06-25",46.68,{"symbol":5,"time":1550,"open":1551,"high":1096,"low":1552,"close":1553},"2025-06-24",47.08,46.71,47.03,{"symbol":5,"time":1555,"open":1556,"high":1355,"low":1101,"close":1522},"2025-06-23",46.89,{"symbol":5,"time":1558,"open":1522,"high":1096,"low":1100,"close":1458},"2025-06-20",{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1302},"2025-06-18",47.31,47.37,46.39,{"symbol":5,"time":1565,"open":1393,"high":1566,"low":1567,"close":1328},"2025-06-17",48.56,47.16,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1016,"close":1572},"2025-06-16",49.33,49.44,48.66,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-06-13",50.24,50.46,49.65,49.75,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-06-12",50.16,50.74,49.95,50.69,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1020,"close":1581},"2025-06-11",50.05,50.76,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1475,"close":1593},"2025-06-10",49.21,50.63,49.97,{"symbol":5,"time":1595,"open":1566,"high":1024,"low":1596,"close":1084},"2025-06-09",48.55,{"symbol":5,"time":1598,"open":1037,"high":1599,"low":1600,"close":1601},"2025-06-06",48.68,48.09,48.41,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1071,"close":1363},"2025-06-05",48.05,48.6,{"symbol":5,"time":1607,"open":1395,"high":1394,"low":1608,"close":1608},"2025-06-04",47.95,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1359,"close":1600},"2025-06-03",48.49,48.93,{"symbol":5,"time":1614,"open":1388,"high":1615,"low":1518,"close":1616},"2025-06-02",48.87,48.79,{"symbol":5,"time":1618,"open":1414,"high":1619,"low":1345,"close":1620},"2025-05-30",48.35,48.28,{"symbol":5,"time":1622,"open":1059,"high":1415,"low":1556,"close":1415},"2025-05-29",{"symbol":5,"time":1624,"open":1544,"high":1367,"low":1291,"close":1625},"2025-05-28",46.97,{"symbol":5,"time":1627,"open":1328,"high":1353,"low":1628,"close":1556},"2025-05-27",46.79,{"symbol":5,"time":1630,"open":1631,"high":1567,"low":1524,"close":1482},"2025-05-23",46.93,{"symbol":5,"time":1633,"open":1544,"high":1527,"low":1112,"close":1553},"2025-05-22",{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1631,"close":1059},"2025-05-21",47.7,47.88,{"symbol":5,"time":1639,"open":1498,"high":1382,"low":1640,"close":1414},"2025-05-20",47.47,{"symbol":5,"time":1642,"open":1116,"high":1527,"low":1563,"close":1317},"2025-05-19",{"symbol":5,"time":1644,"open":1419,"high":1296,"low":1645,"close":1646},"2025-05-16",45.8,46.75,{"symbol":5,"time":1648,"open":1649,"high":1331,"low":1650,"close":1454},"2025-05-15",44.7,44.42,{"symbol":5,"time":1652,"open":1552,"high":1458,"low":1256,"close":1252},"2025-05-14",{"symbol":5,"time":1654,"open":1345,"high":1358,"low":1655,"close":1656},"2025-05-13",46.51,46.59,{"symbol":5,"time":1658,"open":1054,"high":1659,"low":1660,"close":1661},"2025-05-12",48.42,45.5,48.18,{"symbol":5,"time":1663,"open":1544,"high":1664,"low":1101,"close":1665},"2025-05-09",47.12,46.45,{"symbol":5,"time":1667,"open":1059,"high":1096,"low":1070,"close":1360},"2025-05-08",{"symbol":5,"time":1669,"open":1513,"high":1041,"low":1670,"close":1671},"2025-05-07",47.28,47.62,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1096,"close":1676},"2025-05-06",49.74,49.8,47.57,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-05-05",50.47,50.6,49.34,50.06,{"symbol":5,"time":1684,"open":1685,"high":987,"low":1686,"close":1687},"2025-05-02",50.11,49.68,50.57,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-05-01",49.57,50.18,48.69,49.61,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-04-30",50.19,50.35,49.15,50.2,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1372,"close":1704},"2025-04-29",48.33,49.48,49.22,{"symbol":5,"time":1706,"open":1707,"high":1474,"low":1379,"close":1461},"2025-04-28",48.31,{"symbol":5,"time":1709,"open":1615,"high":1013,"low":1710,"close":1312},"2025-04-25",46.96,{"symbol":5,"time":1712,"open":1713,"high":1376,"low":1631,"close":1692},"2025-04-24",47.94,{"symbol":5,"time":1715,"open":1358,"high":1570,"low":1318,"close":1716},"2025-04-23",48.53,{"symbol":5,"time":1718,"open":1719,"high":1682,"low":1720,"close":1721},"2025-04-22",49.31,48.88,49.82,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1471},"2025-04-21",49.35,49.67,48.16,{"symbol":5,"time":1728,"open":1014,"high":1729,"low":1730,"close":1019},"2025-04-17",50.09,49.06,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1376,"close":1735},"2025-04-16",50.1,50.4,49.36,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1725,"close":1740},"2025-04-15",51.22,51.5,50,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1008},"2025-04-14",51.53,51.6,50.55,{"symbol":5,"time":1747,"open":1679,"high":1748,"low":1749,"close":1750},"2025-04-11",51.01,49.29,50.71,{"symbol":5,"time":1752,"open":950,"high":1753,"low":1754,"close":1576},"2025-04-10",53.42,48.82,{"symbol":5,"time":1756,"open":976,"high":1757,"low":1758,"close":1759},"2025-04-09",54.05,49.92,53.74,{"symbol":5,"time":1761,"open":819,"high":876,"low":1762,"close":1763},"2025-04-08",52.16,53.07,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-04-07",53.9,55.3,52.69,55.19,{"symbol":5,"time":1771,"open":1772,"high":333,"low":423,"close":1767},"2025-04-04",56.82,{"symbol":5,"time":1774,"open":695,"high":1775,"low":582,"close":411},"2025-04-03",60.8,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":624},"2025-04-02",59.81,60.24,59.16,{"symbol":5,"time":1782,"open":790,"high":734,"low":1783,"close":463},"2025-04-01",59.24,{"symbol":5,"time":1785,"open":250,"high":1786,"low":668,"close":1787},"2025-03-31",61.64,60.99,{"symbol":5,"time":1789,"open":560,"high":770,"low":460,"close":525},"2025-03-28",{"symbol":5,"time":1791,"open":1792,"high":1793,"low":617,"close":595},"2025-03-27",59.18,59.56,{"symbol":5,"time":1795,"open":1796,"high":605,"low":1797,"close":467},"2025-03-26",59.32,58.53,{"symbol":5,"time":1799,"open":627,"high":1800,"low":1792,"close":270},"2025-03-25",61.49,{"symbol":5,"time":1802,"open":1803,"high":750,"low":454,"close":1804},"2025-03-24",60.79,61.05,{"symbol":5,"time":1806,"open":621,"high":1807,"low":1808,"close":1809},"2025-03-21",61.34,59.84,61.07,{"symbol":5,"time":1811,"open":774,"high":1809,"low":451,"close":1812},"2025-03-20",60.42,{"symbol":5,"time":1814,"open":774,"high":1815,"low":457,"close":248},"2025-03-19",60.55,{"symbol":5,"time":1817,"open":1818,"high":710,"low":1819,"close":1820},"2025-03-18",59.88,59.54,59.9,{"symbol":5,"time":1822,"open":1780,"high":671,"low":1823,"close":1824},"2025-03-17",58.36,59.99,{"symbol":5,"time":1826,"open":1808,"high":1824,"low":272,"close":1827},"2025-03-14",59.01,{"symbol":5,"time":1829,"open":1824,"high":245,"low":600,"close":1830},"2025-03-13",60.28,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":797,"close":1778},"2025-03-12",60.72,60.82,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":239},"2025-03-11",62.8,63.33,61.23,{"symbol":5,"time":1841,"open":771,"high":1842,"low":1833,"close":1843},"2025-03-10",63.16,63.11,{"symbol":5,"time":1845,"open":238,"high":1843,"low":1846,"close":1847},"2025-03-07",60.27,61.09,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-03-06",59.94,60.7,59.03,60.18,{"symbol":5,"time":1855,"open":646,"high":710,"low":686,"close":1856},"2025-03-05",59.82,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":282},"2025-03-04",59.96,60.69,59.29,{"symbol":5,"time":1863,"open":1864,"high":633,"low":1827,"close":1865},"2025-03-03",59.75,59.87,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":450},"2025-02-28",58.97,59.74,57.92,{"symbol":5,"time":1872,"open":300,"high":1873,"low":1874,"close":447},"2025-02-27",58.82,56.96,{"symbol":5,"time":1876,"open":586,"high":1877,"low":587,"close":522},"2025-02-26",58.42,{"symbol":5,"time":1879,"open":1880,"high":1850,"low":1881,"close":545},"2025-02-25",58.3,58.17,{"symbol":5,"time":1883,"open":1884,"high":294,"low":1885,"close":1886},"2025-02-24",55.97,55.95,57.88,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-02-21",55.43,56.06,54.85,55.83,{"symbol":5,"time":1894,"open":343,"high":1895,"low":962,"close":1896},"2025-02-20",55.82,55.79,{"symbol":5,"time":1898,"open":929,"high":839,"low":1899,"close":839},"2025-02-19",54.12,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-02-18",53.72,54.59,53.54,54.43,{"symbol":5,"time":1907,"open":399,"high":399,"low":1908,"close":1766},"2025-02-14",53.66,{"symbol":5,"time":1910,"open":509,"high":442,"low":1911,"close":1884},"2025-02-13",55.63,{"symbol":5,"time":1913,"open":501,"high":437,"low":376,"close":1914},"2025-02-12",56.15,{"symbol":5,"time":1916,"open":337,"high":1917,"low":863,"close":353},"2025-02-11",56.31,{"symbol":5,"time":1919,"open":652,"high":1920,"low":836,"close":355},"2025-02-10",56.87,{"symbol":5,"time":1922,"open":1923,"high":547,"low":342,"close":1924},"2025-02-07",57.46,56.85,{"symbol":5,"time":1926,"open":1927,"high":686,"low":443,"close":406},"2025-02-06",57.37,{"symbol":5,"time":1929,"open":661,"high":758,"low":610,"close":674},"2025-02-05",{"symbol":5,"time":1931,"open":678,"high":757,"low":540,"close":613},"2025-02-04",{"symbol":5,"time":1933,"open":264,"high":1934,"low":658,"close":784},"2025-02-03",60.31,{"symbol":5,"time":1936,"open":1792,"high":621,"low":466,"close":688},"2025-01-31",{"symbol":5,"time":1938,"open":1861,"high":665,"low":332,"close":276},"2025-01-30",{"symbol":5,"time":1940,"open":639,"high":1869,"low":667,"close":1941},"2025-01-29",59.05,{"symbol":5,"time":1943,"open":1830,"high":532,"low":1944,"close":1945},"2025-01-28",58.74,58.76,{"symbol":5,"time":1947,"open":1948,"high":734,"low":1865,"close":695},"2025-01-27",60.61,{"symbol":5,"time":1950,"open":1951,"high":570,"low":623,"close":666},"2025-01-24",59.11,{"symbol":5,"time":1953,"open":295,"high":456,"low":495,"close":276},"2025-01-23",{"symbol":5,"time":1955,"open":310,"high":531,"low":1885,"close":1956},"2025-01-22",57.09,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":271},"2025-01-21",56.63,57.68,56.55,{"symbol":5,"time":1963,"open":347,"high":375,"low":416,"close":1964},"2025-01-17",56.29,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-01-16",55.84,56.42,55.08,56.38,{"symbol":5,"time":1972,"open":1973,"high":890,"low":1974,"close":1975},"2025-01-15",56.13,55.66,55.91,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":391},"2025-01-14",55.5,55.98,55.46,{"symbol":5,"time":1982,"open":1983,"high":1896,"low":1984,"close":1985},"2025-01-13",55.68,54.81,55.36,{"symbol":5,"time":1987,"open":513,"high":1988,"low":1911,"close":1892},"2025-01-10",56.52,{"symbol":5,"time":1990,"open":1991,"high":269,"low":1992,"close":1993},"2025-01-08",56.98,56.05,56.81,{"symbol":5,"time":1995,"open":1996,"high":580,"low":1988,"close":295},"2025-01-07",56.68,{"symbol":5,"time":1998,"open":1917,"high":410,"low":353,"close":1996},"2025-01-06",{"symbol":5,"time":2000,"open":2001,"high":652,"low":1917,"close":800},"2025-01-03",56.34,{"symbol":5,"time":2003,"open":521,"high":522,"low":1988,"close":412},"2025-01-02",{"symbol":5,"time":2005,"open":2006,"high":1874,"low":2007,"close":862},"2024-12-31",56.07,55.93,{"symbol":5,"time":2009,"open":2010,"high":385,"low":1992,"close":1890},"2024-12-30",57.53,{"symbol":5,"time":2012,"open":520,"high":535,"low":338,"close":1960},"2024-12-27",{"symbol":5,"time":2014,"open":582,"high":2015,"low":2016,"close":294},"2024-12-26",58.07,57.51,{"symbol":5,"time":2018,"open":390,"high":2019,"low":2020,"close":2021},"2024-12-24",57.77,57.01,57.76,{"symbol":5,"time":2023,"open":2024,"high":582,"low":652,"close":290},"2024-12-23",57.25,{"symbol":5,"time":2026,"open":2027,"high":436,"low":2028,"close":436},"2024-12-20",56.22,56.08,{"symbol":5,"time":2030,"open":1924,"high":2031,"low":869,"close":322},"2024-12-19",57.19,{"symbol":5,"time":2033,"open":2034,"high":658,"low":386,"close":2035},"2024-12-18",57.35,56.84,{"symbol":5,"time":2037,"open":2038,"high":2019,"low":1992,"close":520},"2024-12-17",56.09,{"symbol":5,"time":2040,"open":386,"high":885,"low":1983,"close":2041},"2024-12-16",55.87,{"symbol":5,"time":2043,"open":1970,"high":1970,"low":925,"close":505},"2024-12-13",{"symbol":5,"time":2045,"open":410,"high":471,"low":353,"close":2046},"2024-12-12",56.28,{"symbol":5,"time":2048,"open":294,"high":2049,"low":375,"close":314},"2024-12-11",58.05,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2024-12-10",58.78,58.85,57.81,58.12,{"symbol":5,"time":2057,"open":456,"high":2058,"low":604,"close":553},"2024-12-09",59.76,{"symbol":5,"time":2060,"open":556,"high":2061,"low":326,"close":686},"2024-12-06",59.53,{"symbol":5,"time":2063,"open":1880,"high":610,"low":460,"close":556},"2024-12-05",{"symbol":5,"time":2065,"open":265,"high":264,"low":537,"close":642},"2024-12-04",{"symbol":5,"time":2067,"open":1818,"high":526,"low":2068,"close":326},"2024-12-03",58.63,{"symbol":5,"time":2070,"open":560,"high":681,"low":2071,"close":1850},"2024-12-02",58.92,{"symbol":5,"time":2073,"open":618,"high":1819,"low":583,"close":2074},"2024-11-29",59.22,{"symbol":5,"time":2076,"open":1873,"high":645,"low":2052,"close":691},"2024-11-27",{"symbol":5,"time":2078,"open":556,"high":639,"low":597,"close":1944},"2024-11-26",{"symbol":5,"time":2080,"open":692,"high":2081,"low":2068,"close":2052},"2024-11-25",60.68,{"symbol":5,"time":2083,"open":552,"high":2071,"low":320,"close":678},"2024-11-22",{"symbol":5,"time":2085,"open":586,"high":2086,"low":2087,"close":460},"2024-11-21",58.48,57.47,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":580,"close":1886},"2024-11-20",58.61,58.83,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":486,"close":460},"2024-11-19",56.5,58.65,{"symbol":5,"time":2097,"open":499,"high":2035,"low":1967,"close":652},"2024-11-18",{"symbol":5,"time":2099,"open":586,"high":1823,"low":1895,"close":2027},"2024-11-15",{"symbol":5,"time":2101,"open":572,"high":566,"low":542,"close":477},"2024-11-14",{"symbol":5,"time":2103,"open":467,"high":677,"low":2104,"close":2105},"2024-11-13",57.84,58.41,{"symbol":5,"time":2107,"open":1856,"high":753,"low":667,"close":557},"2024-11-12",{"symbol":5,"time":2109,"open":1833,"high":777,"low":2061,"close":1856},"2024-11-11",{"symbol":5,"time":2111,"open":361,"high":2112,"low":2113,"close":937},"2024-11-08",54.79,53.97,{"symbol":5,"time":2115,"open":1769,"high":2116,"low":954,"close":431},"2024-11-07",55.52,{"symbol":5,"time":2118,"open":2001,"high":652,"low":2119,"close":372},"2024-11-06",55.14,{"symbol":5,"time":2121,"open":2119,"high":2046,"low":423,"close":1885},"2024-11-05",{"symbol":5,"time":2123,"open":814,"high":876,"low":2124,"close":376},"2024-11-04",54.32,{"symbol":5,"time":2126,"open":2127,"high":489,"low":358,"close":2124},"2024-11-01",55.88,{"symbol":5,"time":2129,"open":948,"high":2130,"low":2131,"close":876},"2024-10-31",56.2,53.56,{"symbol":5,"time":2133,"open":2134,"high":897,"low":2135,"close":2136},"2024-10-30",52.5,52.29,52.66,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2134},"2024-10-29",52.34,52.74,52.14,{"symbol":5,"time":2143,"open":1004,"high":2144,"low":2145,"close":2146},"2024-10-28",52.76,51.81,52.64,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2024-10-25",52.68,52.9,51.82,51.92,{"symbol":5,"time":2154,"open":2150,"high":959,"low":2155,"close":2156},"2024-10-24",52.42,52.92,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":904},"2024-10-23",52.8,53.11,52.54,{"symbol":5,"time":2163,"open":2164,"high":904,"low":2164,"close":2144},"2024-10-22",52.03,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2024-10-21",53.28,53.3,52.1,52.12,{"symbol":5,"time":2172,"open":2173,"high":950,"low":2139,"close":2174},"2024-10-18",53.26,53.22,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2024-10-17",53.19,53.58,52.83,53.18,{"symbol":5,"time":2182,"open":2183,"high":2178,"low":996,"close":2184},"2024-10-16",52.63,53.37,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2187,"close":2144},"2024-10-15",51.31,53.39,{"symbol":5,"time":2190,"open":2141,"high":2191,"low":2192,"close":2193},"2024-10-14",52.71,51.94,52.67,{"symbol":5,"time":2195,"open":2196,"high":2136,"low":2197,"close":990},"2024-10-11",52.58,52,{"symbol":5,"time":2199,"open":2200,"high":1753,"low":2201,"close":2202},"2024-10-10",53.03,52.33,52.4,{"symbol":5,"time":2204,"open":2205,"high":897,"low":2206,"close":2159},"2024-10-09",52.25,51.51,{"symbol":5,"time":2208,"open":955,"high":2209,"low":2210,"close":2211},"2024-10-08",53.83,52.46,52.48,{"symbol":5,"time":2213,"open":360,"high":898,"low":941,"close":366},"2024-10-07",{"symbol":5,"time":2215,"open":959,"high":934,"low":2168,"close":2216},"2024-10-04",53.96,{"symbol":5,"time":2218,"open":2219,"high":964,"low":941,"close":358},"2024-10-03",53.85,{"symbol":5,"time":2221,"open":2179,"high":2222,"low":970,"close":2223},"2024-10-02",54.54,53.76,{"symbol":5,"time":2225,"open":1004,"high":2226,"low":980,"close":2150},"2024-10-01",52.97,{"symbol":5,"time":2228,"open":2206,"high":2192,"low":2229,"close":2230},"2024-09-30",51.04,51.74,{"symbol":5,"time":2232,"open":2233,"high":1762,"low":1750,"close":2234},"2024-09-27",51.54,50.91,{"symbol":5,"time":2236,"open":1721,"high":1745,"low":2237,"close":2238},"2024-09-26",49.72,50.12,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":1377,"close":1583},"2024-09-25",51.25,51.37,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2024-09-24",50.01,51.09,49.81,50.94,{"symbol":5,"time":2250,"open":2251,"high":1003,"low":1703,"close":2245},"2024-09-23",49.56,{"symbol":5,"time":2253,"open":1749,"high":2254,"low":1084,"close":2255},"2024-09-20",49.53,49.41,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":1013,"close":1029},"2024-09-19",49.89,50.04,{"symbol":5,"time":2261,"open":2255,"high":1691,"low":2262,"close":1674},"2024-09-18",48.78,{"symbol":5,"time":2264,"open":1729,"high":2265,"low":1394,"close":2266},"2024-09-17",50.41,49.49,{"symbol":5,"time":2268,"open":1030,"high":2269,"low":2270,"close":1080},"2024-09-16",50.25,49.26,{"symbol":5,"time":2272,"open":1016,"high":1698,"low":2273,"close":2274},"2024-09-13",48.2,49.13,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":1044,"close":1390},"2024-09-12",48.38,48.57,{"symbol":5,"time":2280,"open":1377,"high":2281,"low":1016,"close":2282},"2024-09-11",49.19,48.59,{"symbol":5,"time":2284,"open":1388,"high":2285,"low":1371,"close":1470},"2024-09-10",49.32,{"symbol":5,"time":2287,"open":1086,"high":2274,"low":2288,"close":1388},"2024-09-09",47.55,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":1716,"close":2293},"2024-09-06",49.79,50.03,48.7,{"symbol":5,"time":2295,"open":2296,"high":1575,"low":1019,"close":1675},"2024-09-05",50.08,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2024-09-04",50.72,50.75,49.55,49.96,{"symbol":5,"time":2304,"open":2305,"high":1582,"low":1577,"close":2306},"2024-09-03",49.71,50.52,{"symbol":5,"time":2308,"open":2237,"high":1575,"low":1686,"close":1583},"2024-08-30",{"symbol":5,"time":2310,"open":2311,"high":2312,"low":1021,"close":2237},"2024-08-29",49.27,49.77,{"symbol":5,"time":2314,"open":2315,"high":1758,"low":2316,"close":1730},"2024-08-28",48.12,48.03,{"symbol":5,"time":2318,"open":1476,"high":1616,"low":1411,"close":2315},"2024-08-27",{"symbol":5,"time":2320,"open":1395,"high":1611,"low":1409,"close":1390},"2024-08-26",{"symbol":5,"time":2322,"open":2323,"high":1390,"low":1316,"close":2324},"2024-08-23",47.67,48.11,{"symbol":5,"time":2326,"open":2278,"high":1508,"low":1556,"close":1671},"2024-08-22",{"symbol":5,"time":2328,"open":2262,"high":2329,"low":1726,"close":1406},"2024-08-21",49.17,{"symbol":5,"time":2331,"open":2311,"high":1693,"low":1612,"close":1477},"2024-08-20",{"symbol":5,"time":2333,"open":2334,"high":1080,"low":1026,"close":2335},"2024-08-19",49.38,49.3,{"symbol":5,"time":2337,"open":1377,"high":1587,"low":1025,"close":1735},"2024-08-16",{"symbol":5,"time":2339,"open":2335,"high":2254,"low":2340,"close":1377},"2024-08-15",48.47,{"symbol":5,"time":2342,"open":1730,"high":1749,"low":2324,"close":1601},"2024-08-14",{"symbol":5,"time":2344,"open":1090,"high":2345,"low":1090,"close":1730},"2024-08-13",49.16,{"symbol":5,"time":2347,"open":1495,"high":1640,"low":1519,"close":1067},"2024-08-12",{"symbol":5,"time":2349,"open":1302,"high":2350,"low":1127,"close":1100},"2024-08-09",47.68,{"symbol":5,"time":2352,"open":1487,"high":1323,"low":2353,"close":1482},"2024-08-08",46.22,{"symbol":5,"time":2355,"open":1247,"high":1611,"low":2356,"close":1127},"2024-08-07",46.4,{"symbol":5,"time":2358,"open":2359,"high":1384,"low":1664,"close":1561},"2024-08-06",47.89,{"symbol":5,"time":2361,"open":1637,"high":1091,"low":1368,"close":1531},"2024-08-05",{"symbol":5,"time":2363,"open":1475,"high":2364,"low":1707,"close":2365},"2024-08-02",49.54,48.77,{"symbol":5,"time":2367,"open":1505,"high":1344,"low":1317,"close":1395},"2024-08-01",{"symbol":5,"time":2369,"open":2370,"high":1377,"low":1562,"close":2371},"2024-07-31",48.75,47.56,{"symbol":5,"time":2373,"open":1730,"high":1719,"low":1415,"close":1038},"2024-07-30",{"symbol":5,"time":2375,"open":1758,"high":2376,"low":2377,"close":1477},"2024-07-29",51.19,48.97,{"symbol":5,"time":2379,"open":1074,"high":2380,"low":1071,"close":2381},"2024-07-26",50.61,50.45,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":1055},"2024-07-25",44.79,45.97,44.49,{"symbol":5,"time":2388,"open":1262,"high":1206,"low":1262,"close":1225},"2024-07-24",{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-07-23",42.44,43.08,41.9,42.98,{"symbol":5,"time":2396,"open":2397,"high":2394,"low":2398,"close":2399},"2024-07-22",42.43,42.37,42.67,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-07-19",42.63,42.83,41.61,42.64,{"symbol":5,"time":2407,"open":2391,"high":1190,"low":2398,"close":2408},"2024-07-18",42.39,{"symbol":5,"time":2410,"open":2411,"high":1159,"low":2411,"close":1139},"2024-07-17",41.2,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2411},"2024-07-16",40.15,41.27,40.09,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2414},"2024-07-15",40.63,40.65,39.92,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-07-12",41.07,41.14,40.35,40.46,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-07-11",41.25,41.66,40.69,40.75,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-07-10",40.87,41.17,40.44,41.12,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-07-09",39.81,40.9,39.71,40.86,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-07-08",39.64,40.11,39.5,39.99,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-07-05",39.74,39.75,39.35,39.66,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-07-03",40.42,40.66,40.03,40.06,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-07-02",41.26,41.35,40.41,40.45,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2425,"close":2474},"2024-07-01",41.65,42.27,41.3,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-06-28",41.71,42.48,41.41,41.53,{"symbol":5,"time":2482,"open":2397,"high":2483,"low":2484,"close":2485},"2024-06-27",42.5,41.48,41.51,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2477,"close":2483},"2024-06-26",42.11,43.04,{"symbol":5,"time":2491,"open":2492,"high":2398,"low":2493,"close":2494},"2024-06-25",42.02,41.58,42.19,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-06-24",42,42.35,41.81,42.23,{"symbol":5,"time":2502,"open":2466,"high":2503,"low":2424,"close":2504},"2024-06-21",41.95,41.93,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-06-20",40.55,41.19,39.63,41.04,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2416,"close":2515},"2024-06-18",41.02,41.24,40.81,{"symbol":5,"time":2517,"open":2424,"high":2518,"low":2438,"close":2519},"2024-06-17",41.34,40.97,{"symbol":5,"time":2521,"open":2479,"high":2522,"low":2433,"close":2411},"2024-06-14",41.86,{"symbol":5,"time":2524,"open":2525,"high":2405,"low":2424,"close":2484},"2024-06-13",42.46,{"symbol":5,"time":2527,"open":2528,"high":1265,"low":2529,"close":2530},"2024-06-12",43.09,42.22,42.41,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-06-11",42.53,43.05,41.88,43.02,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-06-10",41.4,42.72,41.36,42.57,{"symbol":5,"time":2544,"open":2545,"high":2493,"low":2546,"close":2484},"2024-06-07",40.85,40.77,{"symbol":5,"time":2548,"open":2445,"high":2549,"low":2550,"close":2551},"2024-06-06",41.29,40.7,40.88,{"symbol":5,"time":2553,"open":2554,"high":2554,"low":2555,"close":2514},"2024-06-05",41.68,40.92,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2558},"2024-06-04",41.75,42.08,41.39,{"symbol":5,"time":2562,"open":2563,"high":2408,"low":2564,"close":2565},"2024-06-03",41.16,41.13,41.77,{"symbol":5,"time":2567,"open":2568,"high":2563,"low":2569,"close":2570},"2024-05-31",40.25,40.13,41.09,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2568},"2024-05-30",40.14,40.6,39.91,{"symbol":5,"time":2577,"open":2578,"high":2550,"low":2579,"close":2568},"2024-05-29",40.28,39.94,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-05-28",41.22,41.33,40.38,40.49,{"symbol":5,"time":2587,"open":2479,"high":2554,"low":2424,"close":2514},"2024-05-24",{"symbol":5,"time":2589,"open":2590,"high":2473,"low":2591,"close":2592},"2024-05-23",41.92,41.46,41.54,{"symbol":5,"time":2594,"open":2529,"high":2595,"low":2596,"close":2597},"2024-05-22",42.99,41.91,42.34,{"symbol":5,"time":2599,"open":2600,"high":1195,"low":2601,"close":2473},"2024-05-21",43.14,42.25,{"symbol":5,"time":2603,"open":1256,"high":1271,"low":1451,"close":2604},"2024-05-20",43.36,{"symbol":5,"time":2606,"open":2607,"high":2607,"low":1185,"close":2608},"2024-05-17",44.3,44.03,{"symbol":5,"time":2610,"open":2611,"high":1213,"low":1200,"close":2612},"2024-05-16",44.47,44.11,{"symbol":5,"time":2614,"open":1287,"high":1223,"low":2615,"close":2616},"2024-05-15",44.48,44.55,{"symbol":5,"time":2618,"open":1117,"high":2619,"low":1213,"close":1276},"2024-05-14",45.72,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-05-13",44.88,45.32,44.83,45.06,{"symbol":5,"time":2627,"open":1269,"high":2628,"low":2607,"close":2629},"2024-05-10",44.97,44.94,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":1217},"2024-05-09",43.56,44.81,43.5,{"symbol":5,"time":2636,"open":1256,"high":2637,"low":2632,"close":2638},"2024-05-08",44.22,43.67,{"symbol":5,"time":2640,"open":1175,"high":2641,"low":2642,"close":2643},"2024-05-07",44.26,43.84,44.04,{"symbol":5,"time":2645,"open":1272,"high":2646,"low":1189,"close":1196},"2024-05-06",44.62,{"symbol":5,"time":2648,"open":1196,"high":1164,"low":2649,"close":2650},"2024-05-03",43.69,43.99,{"symbol":5,"time":2652,"open":2653,"high":1650,"low":2654,"close":2655},"2024-05-02",44.36,43.33,43.7,{"symbol":5,"time":2657,"open":2658,"high":2611,"low":1185,"close":2659},"2024-05-01",43.97,44.21,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":1152,"close":1153},"2024-04-30",44.4,44.76,{"symbol":5,"time":2665,"open":2666,"high":1117,"low":1213,"close":2667},"2024-04-29",45.09,44.64,{"symbol":5,"time":2669,"open":1214,"high":2670,"low":2671,"close":2672},"2024-04-26",45.37,44.34,44.85,{"symbol":5,"time":2674,"open":1486,"high":1346,"low":2675,"close":1649},"2024-04-25",44.37,{"symbol":5,"time":2677,"open":1084,"high":1038,"low":1596,"close":1474},"2024-04-24",{"symbol":5,"time":2679,"open":2345,"high":2680,"low":2681,"close":2682},"2024-04-23",49.47,48.96,48.99,{"symbol":5,"time":2684,"open":1084,"high":2251,"low":1615,"close":2685},"2024-04-22",49.14,{"symbol":5,"time":2687,"open":1035,"high":1038,"low":2315,"close":1612},"2024-04-19",{"symbol":5,"time":2689,"open":1405,"high":1601,"low":1671,"close":1404},"2024-04-18",{"symbol":5,"time":2691,"open":1406,"high":1596,"low":1636,"close":1363},"2024-04-17",{"symbol":5,"time":2693,"open":2694,"high":1605,"low":1390,"close":1382},"2024-04-16",48.45,{"symbol":5,"time":2696,"open":1476,"high":2697,"low":2315,"close":1344},"2024-04-15",49.1,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":1382,"close":1620},"2024-04-12",49.04,49.09,{"symbol":5,"time":2703,"open":1576,"high":2704,"low":1377,"close":1475},"2024-04-11",50.58,{"symbol":5,"time":2706,"open":2229,"high":2707,"low":2708,"close":2709},"2024-04-10",51.29,50.28,50.29,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":1744},"2024-04-09",51.13,51.68,51.07,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-04-08",51.28,51.3,50.86,51.1,{"symbol":5,"time":2722,"open":2376,"high":2723,"low":2724,"close":2725},"2024-04-05",51.45,50.77,51.32,{"symbol":5,"time":2727,"open":2192,"high":2728,"low":976,"close":2729},"2024-04-04",52.09,51.4,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2169,"close":2734},"2024-04-03",52.75,52.87,52.18,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2140},"2024-04-02",53.1,53.35,52.53,{"symbol":5,"time":2741,"open":2742,"high":841,"low":2743,"close":968},"2024-04-01",54.17,52.96,{"symbol":5,"time":2745,"open":2188,"high":835,"low":2188,"close":841},"2024-03-28",{"symbol":5,"time":2747,"open":901,"high":2748,"low":2749,"close":2750},"2024-03-27",53.69,52.85,53.25,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-03-26",52.39,52.65,52.04,52.55,{"symbol":5,"time":2758,"open":1002,"high":2140,"low":2759,"close":2205},"2024-03-25",51.91,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-03-22",51.65,52.45,51.52,51.93,{"symbol":5,"time":2767,"open":2759,"high":2754,"low":2768,"close":2769},"2024-03-21",51.56,51.59,{"symbol":5,"time":2771,"open":2772,"high":1762,"low":2773,"close":2774},"2024-03-20",51.63,51.27,51.88,{"symbol":5,"time":2776,"open":2777,"high":2765,"low":2778,"close":2779},"2024-03-19",51.76,51.39,51.8,{"symbol":5,"time":2781,"open":2196,"high":2782,"low":1743,"close":2769},"2024-03-18",52.7,{"symbol":5,"time":2784,"open":2785,"high":895,"low":1004,"close":2139},"2024-03-15",52.32,{"symbol":5,"time":2787,"open":2788,"high":2149,"low":2145,"close":2789},"2024-03-14",52.57,52.49,{"symbol":5,"time":2791,"open":814,"high":925,"low":2792,"close":2754},"2024-03-13",52.6,{"symbol":5,"time":2794,"open":814,"high":836,"low":2795,"close":2796},"2024-03-12",53.82,54.4,{"symbol":5,"time":2798,"open":1766,"high":420,"low":1759,"close":846},"2024-03-11",{"symbol":5,"time":2800,"open":2801,"high":825,"low":950,"close":2802},"2024-03-08",53.48,53.79,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2167},"2024-03-07",53.57,53.75,52.98,{"symbol":5,"time":2809,"open":2139,"high":2810,"low":2205,"close":2811},"2024-03-06",53.81,53.38,{"symbol":5,"time":2813,"open":1748,"high":2814,"low":2815,"close":2151},"2024-03-05",52.11,50.99,{"symbol":5,"time":2817,"open":2717,"high":990,"low":2299,"close":2818},"2024-03-04",50.92,{"symbol":5,"time":2820,"open":2248,"high":2821,"low":975,"close":2822},"2024-03-01",51.08,50.89,{"symbol":5,"time":2824,"open":1010,"high":2825,"low":2708,"close":2300},"2024-02-29",51.17,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2818},"2024-02-28",50.51,50.97,50.37,{"symbol":5,"time":2832,"open":1687,"high":2299,"low":2833,"close":2828},"2024-02-27",50.15,{"symbol":5,"time":2835,"open":2768,"high":2713,"low":1679,"close":2306},"2024-02-26",{"symbol":5,"time":2837,"open":2729,"high":2152,"low":2838,"close":991},"2024-02-23",50.73,{"symbol":5,"time":2840,"open":2704,"high":2841,"low":981,"close":2842},"2024-02-22",51.41,51.33,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2364,"close":2234},"2024-02-21",49.93,50.93,{"symbol":5,"time":2848,"open":2258,"high":2381,"low":1725,"close":1020},"2024-02-20",{"symbol":5,"time":2850,"open":1719,"high":2851,"low":1612,"close":1020},"2024-02-16",49.87,{"symbol":5,"time":2853,"open":1025,"high":2708,"low":2854,"close":1571},"2024-02-15",48.83,{"symbol":5,"time":2856,"open":1754,"high":2700,"low":2694,"close":2857},"2024-02-14",48.89,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":1707,"close":1400},"2024-02-13",49.66,49.9,{"symbol":5,"time":2863,"open":1721,"high":1587,"low":1591,"close":1578},"2024-02-12",{"symbol":5,"time":2865,"open":2293,"high":2866,"low":1611,"close":2247},"2024-02-09",49.83,{"symbol":5,"time":2868,"open":1406,"high":2365,"low":2324,"close":1400},"2024-02-08",{"symbol":5,"time":2870,"open":2281,"high":1735,"low":1483,"close":2871},"2024-02-07",48.64,{"symbol":5,"time":2873,"open":1608,"high":2874,"low":1043,"close":2270},"2024-02-06",49.98,{"symbol":5,"time":2876,"open":1510,"high":1566,"low":2350,"close":1409},"2024-02-05",{"symbol":5,"time":2878,"open":2311,"high":2245,"low":1401,"close":1400},"2024-02-02",{"symbol":5,"time":2880,"open":1394,"high":1394,"low":2881,"close":2882},"2024-02-01",48.13,48.67,{"symbol":5,"time":2884,"open":2305,"high":2885,"low":1376,"close":1615},"2024-01-31",50.02,{"symbol":5,"time":2887,"open":1587,"high":1691,"low":1032,"close":2888},"2024-01-30",49.39,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2851},"2024-01-29",49.62,49.88,49.45,{"symbol":5,"time":2895,"open":2302,"high":1699,"low":1577,"close":2896},"2024-01-26",49.7,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":1571,"close":1693},"2024-01-25",50.26,50.34,{"symbol":5,"time":2902,"open":1699,"high":2903,"low":2904,"close":1575},"2024-01-24",50.62,50.07,{"symbol":5,"time":2906,"open":1686,"high":986,"low":2266,"close":2238},"2024-01-23",{"symbol":5,"time":2908,"open":2899,"high":2909,"low":1030,"close":1690},"2024-01-22",50.32,{"symbol":5,"time":2911,"open":1685,"high":2912,"low":1009,"close":1685},"2024-01-19",50.21,{"symbol":5,"time":2914,"open":2891,"high":2915,"low":1042,"close":1729},"2024-01-18",50.17,{"symbol":5,"time":2917,"open":2301,"high":2904,"low":1013,"close":2874},"2024-01-17",{"symbol":5,"time":2919,"open":2920,"high":2921,"low":1721,"close":1740},"2024-01-16",50.3,50.59,{"symbol":5,"time":2923,"open":2924,"high":1750,"low":2904,"close":2925},"2024-01-12",50.39,50.31,{"symbol":5,"time":2927,"open":987,"high":1582,"low":2245,"close":2928},"2024-01-11",50.22,{"symbol":5,"time":2930,"open":976,"high":2241,"low":986,"close":2931},"2024-01-10",50.66,{"symbol":5,"time":2933,"open":2934,"high":2169,"low":2935,"close":2717},"2024-01-09",52.05,51.23,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2707,"close":985},"2024-01-08",51.89,51.9,{"symbol":5,"time":2941,"open":2759,"high":2788,"low":2762,"close":2942},"2024-01-05",52.23,{"symbol":5,"time":2944,"open":2759,"high":2945,"low":2946,"close":2755},"2024-01-04",52.19,51.46,{"symbol":5,"time":2948,"open":2782,"high":2150,"low":2949,"close":2950},"2024-01-03",51.47,52.3,{"symbol":5,"time":2952,"open":2723,"high":2953,"low":2729,"close":2144},"2024-01-02",53.45,{"symbol":5,"time":2955,"open":2712,"high":2956,"low":2815,"close":2187},"2023-12-29",51.49,{"symbol":5,"time":2958,"open":2959,"high":2723,"low":2960,"close":1738},"2023-12-28",51.05,51,{"symbol":5,"time":2962,"open":2841,"high":1739,"low":1582,"close":982},"2023-12-27",{"symbol":5,"time":2964,"open":970,"high":2965,"low":2959,"close":2723},"2023-12-26",52.77,{"symbol":5,"time":2967,"open":2719,"high":2801,"low":2719,"close":2135},"2023-12-22",{"symbol":5,"time":2969,"open":1008,"high":2230,"low":2970,"close":2971},"2023-12-21",50.85,51.26,{"symbol":5,"time":2973,"open":2164,"high":2974,"low":2846,"close":1010},"2023-12-20",52.24,{"symbol":5,"time":2976,"open":980,"high":2734,"low":2946,"close":2814},"2023-12-19",{"symbol":5,"time":2978,"open":2979,"high":2956,"low":2846,"close":1008},"2023-12-18",51.15,{"symbol":5,"time":2981,"open":2982,"high":2723,"low":1584,"close":2822},"2023-12-15",51.16,{"symbol":5,"time":2984,"open":2210,"high":2161,"low":2960,"close":2949},"2023-12-14",{"symbol":5,"time":2986,"open":2904,"high":2987,"low":1007,"close":2987},"2023-12-13",51.86,{"symbol":5,"time":2989,"open":1001,"high":2248,"low":1675,"close":2828},"2023-12-12",{"symbol":5,"time":2991,"open":2306,"high":2992,"low":2993,"close":2246},"2023-12-11",51.14,50.27,{"symbol":5,"time":2995,"open":2899,"high":2996,"low":1729,"close":2925},"2023-12-08",50.54,{"symbol":5,"time":2998,"open":2920,"high":2960,"low":1080,"close":1581},"2023-12-07",{"symbol":5,"time":3000,"open":2909,"high":3001,"low":3002,"close":2892},"2023-12-06",50.43,49.78,{"symbol":5,"time":3004,"open":1675,"high":1734,"low":2251,"close":1003},"2023-12-05",{"symbol":5,"time":3006,"open":2302,"high":1588,"low":2312,"close":2874},"2023-12-04",{"symbol":5,"time":3008,"open":1036,"high":1691,"low":1612,"close":1733},"2023-12-01",{"symbol":5,"time":3010,"open":2262,"high":1036,"low":1016,"close":2334},"2023-11-30",{"symbol":5,"time":3012,"open":1730,"high":1724,"low":2882,"close":1086},"2023-11-29",{"symbol":5,"time":3014,"open":1038,"high":2285,"low":1754,"close":1383},"2023-11-28",{"symbol":5,"time":3016,"open":1693,"high":2237,"low":1754,"close":1029},"2023-11-27",{"symbol":5,"time":3018,"open":1578,"high":3019,"low":2680,"close":3020},"2023-11-24",49.91,49.76,{"symbol":5,"time":3022,"open":2370,"high":1030,"low":1566,"close":3023},"2023-11-22",49.42,{"symbol":5,"time":3025,"open":2854,"high":2700,"low":2694,"close":1081},"2023-11-21",{"symbol":5,"time":3027,"open":2262,"high":2915,"low":1659,"close":3028},"2023-11-20",48.9,{"symbol":5,"time":3030,"open":2376,"high":1738,"low":1680,"close":3031},"2023-11-17",50.84,{"symbol":5,"time":3033,"open":2946,"high":2230,"low":2269,"close":3031},"2023-11-16",{"symbol":5,"time":3035,"open":2993,"high":2772,"low":2833,"close":3036},"2023-11-15",51.57,{"symbol":5,"time":3038,"open":2381,"high":3039,"low":2899,"close":2306},"2023-11-14",51.18,{"symbol":5,"time":3041,"open":2381,"high":3042,"low":1682,"close":2833},"2023-11-13",50.67,{"symbol":5,"time":3044,"open":2380,"high":3045,"low":1389,"close":2380},"2023-11-10",50.7,{"symbol":5,"time":3047,"open":2756,"high":2788,"low":2830,"close":2265},"2023-11-09",{"symbol":5,"time":3049,"open":3050,"high":2196,"low":3051,"close":2155},"2023-11-08",52.52,51.84,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":2135},"2023-11-07",52.81,53.05,52.13,{"symbol":5,"time":3058,"open":3059,"high":851,"low":2146,"close":3060},"2023-11-06",53.14,52.79,{"symbol":5,"time":3062,"open":2778,"high":3059,"low":2778,"close":3063},"2023-11-03",52.82,{"symbol":5,"time":3065,"open":3066,"high":2242,"low":1584,"close":2712},"2023-11-02",50.82,{"symbol":5,"time":3068,"open":2987,"high":2759,"low":2825,"close":2717},"2023-11-01",{"symbol":5,"time":3070,"open":3071,"high":991,"low":3042,"close":1743},"2023-10-31",51.38,{"symbol":5,"time":3073,"open":3074,"high":2939,"low":2899,"close":2241},"2023-10-30",51.73,{"symbol":5,"time":3076,"open":2934,"high":3077,"low":2266,"close":3078},"2023-10-27",52.22,51.02,{"symbol":5,"time":3080,"open":2216,"high":3081,"low":2156,"close":2226},"2023-10-26",55.29,{"symbol":5,"time":3083,"open":3084,"high":386,"low":3085,"close":3086},"2023-10-25",56.02,55.96,56.61,{"symbol":5,"time":3088,"open":482,"high":1996,"low":2127,"close":829},"2023-10-24",{"symbol":5,"time":3090,"open":3091,"high":892,"low":1979,"close":347},"2023-10-23",56.35,{"symbol":5,"time":3093,"open":382,"high":1956,"low":382,"close":861},"2023-10-20",{"symbol":5,"time":3095,"open":395,"high":1874,"low":879,"close":402},"2023-10-19",{"symbol":5,"time":3097,"open":430,"high":537,"low":386,"close":1924},"2023-10-18",{"symbol":5,"time":3099,"open":3100,"high":520,"low":1991,"close":1927},"2023-10-17",57.15,{"symbol":5,"time":3102,"open":412,"high":3103,"low":485,"close":333},"2023-10-16",57.49,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":489,"close":3108},"2023-10-13",56.37,56.67,56.47,{"symbol":5,"time":3110,"open":1959,"high":3107,"low":369,"close":442},"2023-10-12",{"symbol":5,"time":3112,"open":402,"high":3113,"low":2001,"close":314},"2023-10-11",56.89,{"symbol":5,"time":3115,"open":3116,"high":386,"low":3117,"close":492},"2023-10-10",56.71,56.23,{"symbol":5,"time":3119,"open":486,"high":387,"low":3120,"close":3086},"2023-10-09",55.7,{"symbol":5,"time":3122,"open":509,"high":3123,"low":3124,"close":3125},"2023-10-06",56.88,56.17,56.66,{"symbol":5,"time":3127,"open":3128,"high":3086,"low":1892,"close":1968},"2023-10-05",56.04,{"symbol":5,"time":3130,"open":3131,"high":300,"low":1917,"close":517},"2023-10-04",57.1,{"symbol":5,"time":3133,"open":582,"high":2049,"low":3134,"close":587},"2023-10-03",57.12,{"symbol":5,"time":3136,"open":609,"high":597,"low":3100,"close":3137},"2023-10-02",57.85,{"symbol":5,"time":3139,"open":3140,"high":601,"low":3141,"close":3142},"2023-09-29",58.18,57.87,58.04,{"symbol":5,"time":3144,"open":609,"high":1877,"low":2054,"close":315},"2023-09-28",{"symbol":5,"time":3146,"open":332,"high":682,"low":331,"close":298},"2023-09-27",{"symbol":5,"time":3148,"open":678,"high":456,"low":3149,"close":468},"2023-09-26",58.52,{"symbol":5,"time":3151,"open":556,"high":3152,"low":658,"close":1780},"2023-09-25",59.28,{"symbol":5,"time":3154,"open":618,"high":457,"low":617,"close":595},"2023-09-22",{"symbol":5,"time":3156,"open":334,"high":457,"low":1797,"close":639},"2023-09-21",[3158,3164,3169,3174,3179,3184,3189,3194,3199,3204,3209,3214,3219,3224,3228,3233,3238,3243,3248,3253,3258,3261,3266,3270,3275,3280,3285,3290,3295,3300,3305,3310,3315,3320,3325,3330,3335,3340,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3405,3410,3415,3420,3424,3429,3433,3438,3443,3447,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3510,3515,3520,3524,3529,3534,3538,3543,3548,3553,3558,3563,3568,3573,3577,3582,3587,3592,3596,3600,3605,3610,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3678,3683,3688,3693,3698,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3897,3902,3907,3912,3917,3922,3927,3932,3936,3941,3945,3950,3955,3960,3965,3970,3975,3979,3982,3987,3992,3996,4000,4003,4007,4011,4016,4019,4024,4029,4034,4039,4043,4048,4053,4057,4061,4065,4070,4075,4080,4084,4089,4093,4098,4103,4108,4113,4118,4122,4127,4132,4137,4142,4147,4152,4157,4162,4166,4170,4175,4178,4183,4188,4193,4198,4202,4204,4208,4213,4218,4222,4227,4231,4236,4241,4246,4249,4254,4259,4264,4269,4272,4277,4282,4287,4291,4296,4300,4305,4309,4314,4319,4324,4329,4334,4339,4344,4348,4352,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4405,4410,4415,4420,4425,4429],{"symbol":3159,"time":17,"open":3160,"high":3161,"low":3162,"close":3163},"SPY",761.31,762,757.97,761.69,{"symbol":3159,"time":22,"open":3165,"high":3166,"low":3167,"close":3168},763.15,763.57,759.96,762.6,{"symbol":3159,"time":28,"open":3170,"high":3171,"low":3172,"close":3173},759.5,761.67,749.6,754.05,{"symbol":3159,"time":34,"open":3175,"high":3176,"low":3177,"close":3178},760.12,760.35,756.15,757.39,{"symbol":3159,"time":40,"open":3180,"high":3181,"low":3182,"close":3183},759,763.52,757.93,760.88,{"symbol":3159,"time":46,"open":3185,"high":3186,"low":3187,"close":3188},764.72,766.38,763.6,764.29,{"symbol":3159,"time":52,"open":3190,"high":3191,"low":3192,"close":3193},758.03,760.11,756.64,757.83,{"symbol":3159,"time":56,"open":3195,"high":3196,"low":3197,"close":3198},764.08,764.47,760.94,762.4,{"symbol":3159,"time":62,"open":3200,"high":3201,"low":3202,"close":3203},769.07,769.7,765.14,765.96,{"symbol":3159,"time":68,"open":3205,"high":3206,"low":3207,"close":3208},772.01,772.87,769,770.19,{"symbol":3159,"time":74,"open":3210,"high":3211,"low":3212,"close":3213},767.9,774.03,767.45,773.17,{"symbol":3159,"time":80,"open":3215,"high":3216,"low":3217,"close":3218},762.45,766.43,761.73,765.16,{"symbol":3159,"time":85,"open":3220,"high":3221,"low":3222,"close":3223},762.01,764.67,759.48,761.78,{"symbol":3159,"time":91,"open":3225,"high":3226,"low":3185,"close":3227},767.33,768,767.05,{"symbol":3159,"time":97,"open":3229,"high":3230,"low":3231,"close":3232},771.76,775.3,768.31,769.35,{"symbol":3159,"time":102,"open":3234,"high":3235,"low":3236,"close":3237},768.5,772.36,767.16,771.1,{"symbol":3159,"time":108,"open":3239,"high":3240,"low":3241,"close":3242},764.73,767.35,763.93,766.08,{"symbol":3159,"time":114,"open":3244,"high":3245,"low":3246,"close":3247},766.16,766.78,763.05,765.91,{"symbol":3159,"time":119,"open":3249,"high":3250,"low":3251,"close":3252},764.78,765.22,762.08,763.47,{"symbol":3159,"time":124,"open":3254,"high":3255,"low":3256,"close":3257},766.05,767.85,764.17,765.72,{"symbol":3159,"time":130,"open":3203,"high":3259,"low":3260,"close":3168},768.15,762.04,{"symbol":3159,"time":136,"open":3262,"high":3263,"low":3264,"close":3265},770.36,772.47,768.1,769.06,{"symbol":3159,"time":142,"open":3267,"high":3268,"low":3269,"close":3212},768.7,769.5,766.92,{"symbol":3159,"time":148,"open":3271,"high":3272,"low":3273,"close":3274},776.18,776.78,772.51,772.67,{"symbol":3159,"time":153,"open":3276,"high":3277,"low":3278,"close":3279},778.54,778.8,775.43,776.34,{"symbol":3159,"time":158,"open":3281,"high":3282,"low":3283,"close":3284},774.87,779.37,774.11,777.88,{"symbol":3159,"time":163,"open":3286,"high":3287,"low":3288,"close":3289},774.71,774.9,771.28,772.49,{"symbol":3159,"time":169,"open":3291,"high":3292,"low":3293,"close":3294},774.53,774.61,769.2,770.56,{"symbol":3159,"time":174,"open":3296,"high":3297,"low":3298,"close":3299},772.6,775.05,771.62,773.03,{"symbol":3159,"time":179,"open":3301,"high":3302,"low":3303,"close":3304},771.02,773.92,769.61,773.26,{"symbol":3159,"time":185,"open":3306,"high":3307,"low":3308,"close":3309},770.21,771.82,767.46,768.56,{"symbol":3159,"time":190,"open":3311,"high":3312,"low":3313,"close":3314},775.85,776.85,769.51,769.79,{"symbol":3159,"time":196,"open":3316,"high":3317,"low":3318,"close":3319},760.63,773.41,760.52,771.33,{"symbol":3159,"time":201,"open":3321,"high":3322,"low":3323,"close":3324},749.44,758.58,748.8,757.67,{"symbol":3159,"time":206,"open":3326,"high":3327,"low":3328,"close":3329},744.68,748.9,737.68,747.03,{"symbol":3159,"time":210,"open":3331,"high":3332,"low":3333,"close":3334},736.05,742.45,734.59,741.69,{"symbol":3159,"time":216,"open":3336,"high":3337,"low":3338,"close":3339},739.97,742.68,729.1,729.46,{"symbol":3159,"time":219,"open":3341,"high":3342,"low":3343,"close":3344},739.19,742.79,735.98,740.86,{"symbol":3159,"time":223,"open":3346,"high":3347,"low":3348,"close":3349},744.91,745.53,735.87,739.09,{"symbol":3159,"time":229,"open":3351,"high":3352,"low":3353,"close":3354},738.51,743.72,737.29,738.93,{"symbol":3159,"time":235,"open":3356,"high":3357,"low":3358,"close":3359},739.37,742.56,735.21,738.18,{"symbol":3159,"time":241,"open":3361,"high":3362,"low":3363,"close":3364},746.62,750.02,746.37,747.41,{"symbol":3159,"time":247,"open":3366,"high":3367,"low":3368,"close":3369},746.29,749.04,744.18,748.28,{"symbol":3159,"time":253,"open":3371,"high":3372,"low":3373,"close":3374},747.06,748.73,741.51,742.09,{"symbol":3159,"time":258,"open":3376,"high":3377,"low":3378,"close":3379},742.08,747.29,740.8,743.29,{"symbol":3159,"time":263,"open":3381,"high":3382,"low":3383,"close":3384},752.76,754.57,747.88,750.72,{"symbol":3159,"time":268,"open":3386,"high":3387,"low":3388,"close":3389},754.24,755.58,750.2,754.81,{"symbol":3159,"time":274,"open":3391,"high":3392,"low":3393,"close":3394},750.91,753.34,748.66,751.83,{"symbol":3159,"time":280,"open":3396,"high":3397,"low":3398,"close":3399},752.47,753.91,748,749.17,{"symbol":3159,"time":286,"open":3401,"high":3402,"low":3403,"close":3404},752.05,755.42,748.1,754.95,{"symbol":3159,"time":292,"open":3406,"high":3407,"low":3408,"close":3409},747.35,751.97,745.59,751.71,{"symbol":3159,"time":297,"open":3411,"high":3412,"low":3413,"close":3414},743.16,746.15,739.51,745.4,{"symbol":3159,"time":302,"open":3416,"high":3417,"low":3418,"close":3419},750.22,750.96,745.21,747.71,{"symbol":3159,"time":307,"open":3421,"high":3422,"low":3364,"close":3423},748.74,752.41,751.28,{"symbol":3159,"time":313,"open":3425,"high":3426,"low":3427,"close":3428},747.4,751.31,740.03,744.78,{"symbol":3159,"time":319,"open":3430,"high":3321,"low":3431,"close":3432},745,742.38,745.76,{"symbol":3159,"time":325,"open":3434,"high":3435,"low":3436,"close":3437},741.29,748.02,740.89,746.77,{"symbol":3159,"time":330,"open":3439,"high":3440,"low":3441,"close":3442},736.53,741.56,732.09,741,{"symbol":3159,"time":336,"open":3444,"high":3439,"low":3445,"close":3446},728.95,716.58,728.99,{"symbol":3159,"time":340,"open":3448,"high":3356,"low":3449,"close":3450},738.91,729.6,734.3,{"symbol":3159,"time":346,"open":3452,"high":3453,"low":3454,"close":3455},735.17,739.95,730.84,733.24,{"symbol":3159,"time":352,"open":3457,"high":3458,"low":3459,"close":3460},733.81,739.63,732.3,733.58,{"symbol":3159,"time":357,"open":3462,"high":3463,"low":3464,"close":3465},747.7,750.18,743.13,744.39,{"symbol":3159,"time":363,"open":3467,"high":3468,"low":3469,"close":3470},747.76,748.23,743.86,746.74,{"symbol":3159,"time":368,"open":3472,"high":3473,"low":3474,"close":3475},751.29,752.15,739.22,740.96,{"symbol":3159,"time":374,"open":3477,"high":3478,"low":3479,"close":3480},754.55,755.44,749.88,750.33,{"symbol":3159,"time":379,"open":3482,"high":3483,"low":3484,"close":3485},751.85,756.68,751.76,754.83,{"symbol":3159,"time":384,"open":3487,"high":3488,"low":3489,"close":3490},740.71,744.44,735.03,741.75,{"symbol":3159,"time":389,"open":3492,"high":3493,"low":3494,"close":3495},728.76,740,724.41,737.76,{"symbol":3159,"time":394,"open":3497,"high":3498,"low":3499,"close":3500},733.39,738.38,725.33,725.43,{"symbol":3159,"time":398,"open":3502,"high":3503,"low":3504,"close":3505},743.63,746.9,722.59,737.05,{"symbol":3159,"time":404,"open":3507,"high":3508,"low":3509,"close":3474},743.36,745.34,738.19,{"symbol":3159,"time":409,"open":3511,"high":3512,"low":3513,"close":3514},752.31,752.82,735.53,737.55,{"symbol":3159,"time":414,"open":3516,"high":3517,"low":3518,"close":3519},752.1,758.31,751.47,757.09,{"symbol":3159,"time":419,"open":3521,"high":3522,"low":3523,"close":3386},758.15,758.8,753.57,{"symbol":3159,"time":425,"open":3525,"high":3526,"low":3527,"close":3528},757.03,760.4,756.75,759.57,{"symbol":3159,"time":429,"open":3530,"high":3531,"low":3532,"close":3533},755.36,760.28,754.69,758.54,{"symbol":3159,"time":434,"open":3535,"high":3536,"low":3532,"close":3537},755.9,758.08,756.48,{"symbol":3159,"time":440,"open":3539,"high":3540,"low":3541,"close":3542},750.25,755.15,749.23,754.6,{"symbol":3159,"time":445,"open":3544,"high":3545,"low":3546,"close":3547},750.88,751.38,748.22,750.46,{"symbol":3159,"time":449,"open":3549,"high":3550,"low":3551,"close":3552},750.01,752.13,748.37,750.59,{"symbol":3159,"time":453,"open":3554,"high":3555,"low":3556,"close":3557},746.24,748.94,744.48,745.64,{"symbol":3159,"time":459,"open":3559,"high":3560,"low":3561,"close":3562},738.64,744.87,737.03,742.72,{"symbol":3159,"time":465,"open":3564,"high":3565,"low":3566,"close":3567},735.71,741.87,733.89,741.25,{"symbol":3159,"time":470,"open":3569,"high":3570,"low":3571,"close":3572},734.78,737.65,731.53,733.73,{"symbol":3159,"time":476,"open":3574,"high":3575,"low":3497,"close":3576},739.83,741.42,738.65,{"symbol":3159,"time":480,"open":3578,"high":3579,"low":3580,"close":3581},741.79,743.46,737.96,739.17,{"symbol":3159,"time":484,"open":3583,"high":3584,"low":3585,"close":3586},743.65,749.53,743.56,748.17,{"symbol":3159,"time":488,"open":3588,"high":3589,"low":3590,"close":3591},738.47,743.91,735.47,742.31,{"symbol":3159,"time":494,"open":3593,"high":3594,"low":3595,"close":3359},736.89,738.84,731.83,{"symbol":3159,"time":498,"open":3597,"high":3598,"low":3597,"close":3599},736.45,740.79,739.3,{"symbol":3159,"time":503,"open":3601,"high":3602,"low":3603,"close":3604},734.93,738.08,734.57,737.62,{"symbol":3159,"time":508,"open":3606,"high":3607,"low":3608,"close":3609},735.05,736.13,729.75,731.58,{"symbol":3159,"time":511,"open":3611,"high":3333,"low":3612,"close":3613},728.16,727.82,733.83,{"symbol":3159,"time":515,"open":3615,"high":3616,"low":3617,"close":3618},721.77,725.04,721.49,723.77,{"symbol":3159,"time":519,"open":3620,"high":3621,"low":3622,"close":3623},720.07,722.12,714.99,718.01,{"symbol":3159,"time":524,"open":3625,"high":3626,"low":3627,"close":3628},721.25,724.87,720.47,720.65,{"symbol":3159,"time":529,"open":3630,"high":3631,"low":3632,"close":3633},714.63,719.79,710.45,718.66,{"symbol":3159,"time":534,"open":3635,"high":3636,"low":3637,"close":3638},711,712.2,708.37,711.58,{"symbol":3159,"time":539,"open":3640,"high":3641,"low":3642,"close":3643},711.82,712.88,709.25,711.69,{"symbol":3159,"time":544,"open":3645,"high":3646,"low":3647,"close":3648},713.17,715.63,712.3,715.17,{"symbol":3159,"time":550,"open":3650,"high":3651,"low":3652,"close":3653},710.75,714.47,709.01,713.94,{"symbol":3159,"time":555,"open":3655,"high":3656,"low":3657,"close":3658},709.5,712.36,702.28,708.45,{"symbol":3159,"time":559,"open":3660,"high":3661,"low":3662,"close":3663},709.15,711.45,708.22,711.21,{"symbol":3159,"time":564,"open":3665,"high":3666,"low":3667,"close":3668},710.28,711.28,702.64,704.08,{"symbol":3159,"time":569,"open":3670,"high":3671,"low":3672,"close":3673},708.78,709.91,706.14,708.72,{"symbol":3159,"time":574,"open":3672,"high":3675,"low":3676,"close":3677},712.39,705.76,710.14,{"symbol":3159,"time":579,"open":3679,"high":3680,"low":3681,"close":3682},701.06,702.78,698.53,701.66,{"symbol":3159,"time":585,"open":3684,"high":3685,"low":3686,"close":3687},695.26,700.28,694.2,699.94,{"symbol":3159,"time":589,"open":3689,"high":3690,"low":3691,"close":3692},687.69,694.58,687.66,694.46,{"symbol":3159,"time":594,"open":3694,"high":3695,"low":3696,"close":3697},677.41,686.3,676.58,686.1,{"symbol":3159,"time":599,"open":3699,"high":3700,"low":3701,"close":3702},681.32,682.03,678.45,679.46,{"symbol":3159,"time":603,"open":3704,"high":3705,"low":3706,"close":3707},674.84,681.16,673.77,679.91,{"symbol":3159,"time":608,"open":3709,"high":3710,"low":3711,"close":3712},676.39,677.08,671.46,676.01,{"symbol":3159,"time":612,"open":3714,"high":3715,"low":3716,"close":3717},656.65,659.61,651.06,659.22,{"symbol":3159,"time":615,"open":3719,"high":3720,"low":3721,"close":3722},655.86,659.72,655.52,658.93,{"symbol":3159,"time":620,"open":3724,"high":3725,"low":3726,"close":3727},646.42,658.2,645.11,655.83,{"symbol":3159,"time":626,"open":3729,"high":3730,"low":3731,"close":3732},653.9,658.52,653,655.24,{"symbol":3159,"time":630,"open":3734,"high":3735,"low":3736,"close":3737},638.94,651.54,637.98,650.34,{"symbol":3159,"time":636,"open":3739,"high":3740,"low":3741,"close":3742},640.11,640.37,629.28,631.97,{"symbol":3159,"time":641,"open":3744,"high":3745,"low":3746,"close":3747},642.5,642.66,633.11,634.09,{"symbol":3159,"time":644,"open":3749,"high":3750,"low":3751,"close":3752},652.06,654.85,644.82,645.09,{"symbol":3159,"time":648,"open":3754,"high":3755,"low":3756,"close":3757},658.67,660.89,654.24,656.82,{"symbol":3159,"time":651,"open":3759,"high":3760,"low":3761,"close":3762},651.32,657.03,649.88,653.18,{"symbol":3159,"time":654,"open":3764,"high":3765,"low":3766,"close":3767},658.07,662.62,653.94,655.38,{"symbol":3159,"time":657,"open":3769,"high":3770,"low":3771,"close":3772},656.51,656.69,644.72,648.57,{"symbol":3159,"time":660,"open":3774,"high":3775,"low":3776,"close":3777},656.97,662.98,655.17,659.8,{"symbol":3159,"time":664,"open":3779,"high":3780,"low":3781,"close":3782},668.36,669.72,661.19,661.43,{"symbol":3159,"time":670,"open":3784,"high":3785,"low":3786,"close":3787},672.39,674.44,669.7,670.79,{"symbol":3159,"time":676,"open":3789,"high":3790,"low":3791,"close":3792},668.38,672.07,667.12,669.03,{"symbol":3159,"time":680,"open":3794,"high":3795,"low":3796,"close":3797},669.27,672.34,661.36,662.29,{"symbol":3159,"time":684,"open":3799,"high":3800,"low":3801,"close":3802},671.16,671.65,665.87,666.06,{"symbol":3159,"time":690,"open":3804,"high":3805,"low":3806,"close":3807},677.58,680.08,673.34,676.33,{"symbol":3159,"time":694,"open":3809,"high":3810,"low":3811,"close":3812},677.72,683.36,674.76,677.18,{"symbol":3159,"time":698,"open":3814,"high":3815,"low":3816,"close":3817},666.39,679.92,662.39,678.27,{"symbol":3159,"time":702,"open":3819,"high":3820,"low":3821,"close":3822},673.41,676.11,669.76,672.38,{"symbol":3159,"time":707,"open":3824,"high":3825,"low":3826,"close":3827},682.08,685.53,675.61,681.31,{"symbol":3159,"time":712,"open":3829,"high":3830,"low":3831,"close":3832},681.63,687.09,679.62,685.13,{"symbol":3159,"time":717,"open":3834,"high":3835,"low":3836,"close":3837},675.06,682.61,669.66,680.33,{"symbol":3159,"time":722,"open":3839,"high":3840,"low":3841,"close":3842},678.7,688.62,678.02,686.38,{"symbol":3159,"time":728,"open":3844,"high":3845,"low":3846,"close":3847},683.09,686.86,681.64,685.99,{"symbol":3159,"time":732,"open":3849,"high":3850,"low":3851,"close":3852},693.28,693.3,684.35,689.3,{"symbol":3159,"time":736,"open":3854,"high":3855,"low":3856,"close":3857},690.18,693.68,690.1,693.15,{"symbol":3159,"time":742,"open":3859,"high":3860,"low":3861,"close":3862},681.9,688.35,680,687.35,{"symbol":3159,"time":747,"open":3864,"high":3865,"low":3866,"close":3867},687.83,690,680.37,682.39,{"symbol":3159,"time":752,"open":3869,"high":3870,"low":3871,"close":3872},682.32,690.06,681.73,689.43,{"symbol":3159,"time":756,"open":3874,"high":3875,"low":3876,"close":3877},683.84,686.18,681.55,684.48,{"symbol":3159,"time":761,"open":3879,"high":3880,"low":3881,"close":3882},684.02,689.15,682.83,686.29,{"symbol":3159,"time":764,"open":3884,"high":3885,"low":3886,"close":3887},680.14,684.94,675.78,682.85,{"symbol":3159,"time":769,"open":3889,"high":3890,"low":3891,"close":3892},681.69,686.28,677.52,681.75,{"symbol":3159,"time":773,"open":3894,"high":3895,"low":3866,"close":3896},694.24,695.35,681.27,{"symbol":3159,"time":776,"open":3898,"high":3899,"low":3900,"close":3901},696.39,697.14,689.18,691.96,{"symbol":3159,"time":781,"open":3903,"high":3904,"low":3905,"close":3906},694.95,696.54,691.66,692.12,{"symbol":3159,"time":787,"open":3908,"high":3909,"low":3910,"close":3911},689.42,695.87,688.34,693.95,{"symbol":3159,"time":792,"open":3913,"high":3914,"low":3915,"close":3916},681.46,692.31,680.85,690.62,{"symbol":3159,"time":796,"open":3918,"high":3919,"low":3920,"close":3921},680.94,683.69,675.79,677.62,{"symbol":3159,"time":799,"open":3923,"high":3924,"low":3925,"close":3926},690.35,691.45,681.76,686.19,{"symbol":3159,"time":803,"open":3928,"high":3929,"low":3930,"close":3931},696.21,696.96,684.03,689.53,{"symbol":3159,"time":807,"open":3933,"high":3934,"low":3908,"close":3935},689.58,696.93,695.41,{"symbol":3159,"time":811,"open":3937,"high":3938,"low":3939,"close":3940},691.79,694.21,687.12,691.97,{"symbol":3159,"time":817,"open":3898,"high":3942,"low":3943,"close":3944},697.06,684.83,694.04,{"symbol":3159,"time":823,"open":3946,"high":3947,"low":3948,"close":3949},697.05,697.84,693.94,695.42,{"symbol":3159,"time":828,"open":3951,"high":3952,"low":3953,"close":3954},694.18,696.53,693.57,695.49,{"symbol":3159,"time":832,"open":3956,"high":3957,"low":3958,"close":3959},690.49,694.13,689.92,692.73,{"symbol":3159,"time":838,"open":3961,"high":3962,"low":3963,"close":3964},688.15,690.96,687.16,689.23,{"symbol":3159,"time":844,"open":3966,"high":3967,"low":3968,"close":3969},689.85,691.13,686.92,688.98,{"symbol":3159,"time":849,"open":3971,"high":3972,"low":3973,"close":3974},679.65,688.74,678.13,685.4,{"symbol":3159,"time":854,"open":3976,"high":3977,"low":3978,"close":3804},681.49,684.77,676.57,{"symbol":3159,"time":860,"open":3980,"high":3981,"low":3856,"close":3905},693.66,694.25,{"symbol":3159,"time":865,"open":3983,"high":3984,"low":3985,"close":3986},694.57,695.45,691.25,692.24,{"symbol":3159,"time":868,"open":3988,"high":3989,"low":3990,"close":3991},691,691.72,686.04,690.36,{"symbol":3159,"time":872,"open":3954,"high":3993,"low":3994,"close":3995},696.09,691.35,693.77,{"symbol":3159,"time":874,"open":3997,"high":3993,"low":3998,"close":3999},690.68,690.63,695.16,{"symbol":3159,"time":878,"open":3998,"high":4001,"low":3900,"close":4002},695.31,694.07,{"symbol":3159,"time":883,"open":4004,"high":3916,"low":4005,"close":4006},688.82,687.49,689.51,{"symbol":3159,"time":888,"open":4008,"high":4009,"low":4010,"close":3933},692.19,693.96,689.32,{"symbol":3159,"time":894,"open":4012,"high":4013,"low":4014,"close":4015},687.93,692.32,687.78,691.81,{"symbol":3159,"time":900,"open":4017,"high":3872,"low":3842,"close":4018},686.54,687.72,{"symbol":3159,"time":906,"open":4020,"high":4021,"low":4022,"close":4023},685.71,686.87,679.82,683.17,{"symbol":3159,"time":912,"open":4025,"high":4026,"low":4027,"close":4028},687.14,687.36,681.71,681.92,{"symbol":3159,"time":917,"open":4030,"high":4031,"low":4032,"close":4033},687.45,688.56,686.58,687.01,{"symbol":3159,"time":920,"open":4035,"high":4036,"low":4037,"close":4038},687.54,689.2,686.07,687.85,{"symbol":3159,"time":923,"open":4040,"high":3905,"low":4041,"close":4042},690.64,689.27,690.31,{"symbol":3159,"time":928,"open":4044,"high":4045,"low":4046,"close":4047},687.95,690.83,687.8,690.38,{"symbol":3159,"time":932,"open":4049,"high":4050,"low":4051,"close":4052},683.92,688.2,683.87,687.96,{"symbol":3159,"time":936,"open":4054,"high":4055,"low":4056,"close":3943},683.94,685.36,680.59,{"symbol":3159,"time":940,"open":4058,"high":4059,"low":4060,"close":4056},676.59,681.09,676.47,{"symbol":3159,"time":946,"open":4062,"high":4063,"low":4064,"close":4060},677.6,680.74,674.9,{"symbol":3159,"time":952,"open":4066,"high":4067,"low":4068,"close":4069},679.89,680.44,671.2,671.4,{"symbol":3159,"time":957,"open":4071,"high":4072,"low":4073,"close":4074},679.23,681.08,674.98,678.87,{"symbol":3159,"time":961,"open":4076,"high":4077,"low":4078,"close":4079},685.74,685.76,679.25,680.73,{"symbol":3159,"time":966,"open":4081,"high":4082,"low":4083,"close":3925},688.17,688.88,679.17,{"symbol":3159,"time":972,"open":4085,"high":4086,"low":4087,"close":4088},685.14,689.25,682.17,689.17,{"symbol":3159,"time":978,"open":4090,"high":4091,"low":3827,"close":4092},682.56,688.97,687.57,{"symbol":3159,"time":984,"open":4094,"high":4095,"low":4096,"close":4097},683.15,685.39,682.59,683.04,{"symbol":3159,"time":989,"open":4099,"high":4100,"low":4101,"close":4102},686.59,686.64,681.57,683.63,{"symbol":3159,"time":994,"open":4104,"high":4105,"low":4106,"close":4107},685.47,688.39,684.58,685.69,{"symbol":3159,"time":1000,"open":4109,"high":4110,"low":4111,"close":4112},685.3,685.37,681.34,684.39,{"symbol":3159,"time":1006,"open":4114,"high":4115,"low":4116,"close":4117},680.57,684.91,679.69,683.89,{"symbol":3159,"time":1012,"open":4028,"high":4119,"low":4120,"close":4121},683.82,679.33,681.53,{"symbol":3159,"time":1018,"open":4123,"high":4124,"low":4125,"close":4126},678.81,682.99,678.74,680.27,{"symbol":3159,"time":1023,"open":4128,"high":4129,"low":4130,"close":4131},680.86,683.67,680.5,683.39,{"symbol":3159,"time":1028,"open":4133,"high":4134,"low":4135,"close":4136},677.63,681.7,676.72,679.68,{"symbol":3159,"time":1034,"open":4138,"high":4139,"low":4140,"close":4141},668.63,676.21,664.48,675.02,{"symbol":3159,"time":1040,"open":4143,"high":4144,"low":4145,"close":4146},662.69,670.06,661.59,668.73,{"symbol":3159,"time":1046,"open":4148,"high":4149,"low":4150,"close":4151},655.05,664.55,650.85,659.03,{"symbol":3159,"time":1052,"open":4153,"high":4154,"low":4155,"close":4156},672.91,675.56,651.89,652.53,{"symbol":3159,"time":1058,"open":4158,"high":4159,"low":4160,"close":4161},660.78,667.34,658.75,662.63,{"symbol":3159,"time":1063,"open":4163,"high":4164,"low":3719,"close":4165},662.1,665.12,660.08,{"symbol":3159,"time":1069,"open":3786,"high":4167,"low":4168,"close":4169},673.71,662.17,665.67,{"symbol":3159,"time":1073,"open":4171,"high":4172,"low":4173,"close":4174},665.38,675.66,663.27,671.93,{"symbol":3159,"time":1079,"open":4130,"high":4128,"low":4176,"close":4177},670.52,672.04,{"symbol":3159,"time":1083,"open":4179,"high":4180,"low":4181,"close":4182},684.79,684.96,680.95,683.38,{"symbol":3159,"time":1089,"open":4184,"high":4185,"low":4186,"close":4187},679.95,683.57,678.73,683,{"symbol":3159,"time":1094,"open":4189,"high":4190,"low":4191,"close":4192},677.24,682.18,675.03,681.44,{"symbol":3159,"time":1099,"open":4194,"high":4195,"low":4196,"close":4197},667.91,671.08,661.21,670.97,{"symbol":3159,"time":1104,"open":4060,"high":4199,"low":4200,"close":4201},677.38,668.72,670.31,{"symbol":3159,"time":1109,"open":4073,"high":4128,"low":4203,"close":3804},674.17,{"symbol":3159,"time":1114,"open":3820,"high":4205,"low":4206,"close":4207},679.96,674.58,675.24,{"symbol":3159,"time":1120,"open":4209,"high":4210,"low":4211,"close":4212},685.67,685.8,679.94,683.34,{"symbol":3159,"time":1125,"open":4214,"high":4215,"low":4216,"close":4217},685.04,685.08,679.24,682.06,{"symbol":3159,"time":1131,"open":4219,"high":4220,"low":4221,"close":4221},683.9,685.94,679.83,{"symbol":3159,"time":1137,"open":4223,"high":4224,"low":4225,"close":4226},688.72,689.7,682.87,687.39,{"symbol":3159,"time":1143,"open":4228,"high":4229,"low":3943,"close":4230},687.05,688.91,687.06,{"symbol":3159,"time":1147,"open":4232,"high":4233,"low":4234,"close":4235},682.73,685.54,682.12,685.24,{"symbol":3159,"time":1151,"open":4237,"high":4238,"low":4239,"close":4240},676.46,678.47,675.65,677.25,{"symbol":3159,"time":1157,"open":4242,"high":4243,"low":4244,"close":4245},668.12,672.71,667.8,671.76,{"symbol":3159,"time":1161,"open":4247,"high":4247,"low":4248,"close":4244},672,663.3,{"symbol":3159,"time":1167,"open":4250,"high":4251,"low":4252,"close":4253},671.44,672.99,669.98,671.29,{"symbol":3159,"time":1173,"open":4255,"high":4256,"low":4257,"close":4258},667.32,672.21,667.27,671.3,{"symbol":3159,"time":1179,"open":4260,"high":4261,"low":4262,"close":4263},659.5,665.76,658.14,664.39,{"symbol":3159,"time":1184,"open":4265,"high":4266,"low":4267,"close":4268},666.82,668.71,657.11,660.64,{"symbol":3159,"time":1188,"open":4265,"high":4270,"low":3722,"close":4271},670.23,665.17,{"symbol":3159,"time":1194,"open":4273,"high":4274,"low":4275,"close":4276},657.17,665.83,653.17,662.23,{"symbol":3159,"time":1199,"open":4278,"high":4279,"low":4280,"close":4281},660.65,665.13,659.77,663.04,{"symbol":3159,"time":1205,"open":4283,"high":4284,"low":4285,"close":4286},672.13,673.95,652.84,653.02,{"symbol":3159,"time":1210,"open":4288,"high":4289,"low":4290,"close":3799},673.53,673.94,669.21,{"symbol":3159,"time":1216,"open":4292,"high":4293,"low":4294,"close":4295},670.25,673.21,669.42,673.11,{"symbol":3159,"time":1221,"open":4297,"high":4251,"low":4298,"close":4299},672.54,667.67,669.12,{"symbol":3159,"time":1227,"open":4301,"high":4302,"low":4303,"close":4304},671.62,672.51,669.46,671.61,{"symbol":3159,"time":1233,"open":4306,"high":4307,"low":4308,"close":4290},669.99,672.68,668.16,{"symbol":3159,"time":1237,"open":4310,"high":4311,"low":4312,"close":4313},670.45,670.57,666.78,669.22,{"symbol":3159,"time":1243,"open":4315,"high":4316,"low":4317,"close":4318},663.17,669.37,663.06,668.45,{"symbol":3159,"time":1249,"open":4320,"high":4321,"low":4322,"close":4323},662.93,666.65,661.61,666.18,{"symbol":3159,"time":1255,"open":4325,"high":4326,"low":4327,"close":4328},664.36,665.28,661.86,663.68,{"symbol":3159,"time":1260,"open":4330,"high":4331,"low":4332,"close":4333},659.51,662.37,657.88,661.82,{"symbol":3159,"time":1264,"open":4335,"high":4336,"low":4337,"close":4338},657.94,659.41,654.41,658.05,{"symbol":3159,"time":1268,"open":4340,"high":4341,"low":4342,"close":4343},664.51,664.61,659.67,661.1,{"symbol":3159,"time":1274,"open":4345,"high":4159,"low":4346,"close":4347},666.72,661.98,663.21,{"symbol":3159,"time":1279,"open":4349,"high":4350,"low":4168,"close":4351},662.2,667.29,666.84,{"symbol":3159,"time":1284,"open":4353,"high":4149,"low":4354,"close":4355},662.33,660.37,663.7,{"symbol":3159,"time":1290,"open":4357,"high":4358,"low":4359,"close":4360},661.89,664.89,660.27,662.26,{"symbol":3159,"time":1294,"open":4362,"high":4363,"low":4364,"close":4365},660.01,661.72,654.3,659.18,{"symbol":3159,"time":1300,"open":4367,"high":4368,"low":4369,"close":4370},661.47,661.78,659.21,660,{"symbol":3159,"time":1306,"open":4372,"high":4373,"low":4374,"close":4375},659.64,661.04,659.34,660.91,{"symbol":3159,"time":1310,"open":4377,"high":4378,"low":4379,"close":4380},657.6,659.11,656.9,657.41,{"symbol":3159,"time":1315,"open":4382,"high":4383,"low":4384,"close":4385},654.18,658.33,653.59,657.63,{"symbol":3159,"time":1320,"open":4387,"high":4388,"low":4389,"close":4390},653.62,654.55,650.63,652.21,{"symbol":3159,"time":1325,"open":4392,"high":4393,"low":4394,"close":4395},648.97,650.86,647.22,650.33,{"symbol":3159,"time":1330,"open":4397,"high":4398,"low":4399,"close":4400},648.62,649.84,647.23,648.83,{"symbol":3159,"time":1333,"open":4402,"high":4390,"low":4403,"close":4404},651.48,643.33,647.24,{"symbol":3159,"time":1337,"open":4406,"high":4407,"low":4408,"close":4409},644.42,649.15,643.51,649.12,{"symbol":3159,"time":1342,"open":4411,"high":4412,"low":4413,"close":4414},642.67,644.21,640.46,643.74,{"symbol":3159,"time":1348,"open":4416,"high":4417,"low":4418,"close":4419},637.5,640.49,634.92,640.27,{"symbol":3159,"time":1352,"open":4421,"high":4422,"low":4423,"close":4424},647.47,647.84,643.14,645.05,{"symbol":3159,"time":1357,"open":4404,"high":4426,"low":4427,"close":4428},649.48,645.34,648.92,{"symbol":3159,"time":1362,"open":4430,"high":4431,"low":4406,"close":4432},644.57,647.37,646.63,[4434,4439,4444,4447,4450,4452,4454,4456,4458,4460,4463,4465,4467,4469,4471,4473,4474,4476,4478,4480,4481,4484,4485,4486,4488,4490,4492,4494,4495,4497,4499,4501,4503,4504,4506,4508,4510,4512,4513,4515,4517,4519,4521,4523,4525,4527,4529,4531,4533,4535,4537,4539,4540,4542,4544,4546,4548,4550,4551],{"time":40,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4437,"datetime":4438},"True","BULLISH","RSI","2026-09-14 00:00:00",{"time":52,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4442,"datetime":4443},"False","BEARISH","CCI","2026-09-10 00:00:00",{"time":62,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4445,"datetime":4446},"ADX","2026-09-08 00:00:00",{"time":97,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4449},"MACD","2026-08-28 00:00:00",{"time":124,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4451},"2026-08-21 00:00:00",{"time":130,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4453},"2026-08-20 00:00:00",{"time":136,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4455},"2026-08-19 00:00:00",{"time":169,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4457},"2026-08-11 00:00:00",{"time":223,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4437,"datetime":4459},"2026-07-27 00:00:00",{"time":268,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4461,"datetime":4462},"MA","2026-07-15 00:00:00",{"time":330,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4442,"datetime":4464},"2026-06-29 00:00:00",{"time":336,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4466},"2026-06-26 00:00:00",{"time":368,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4468},"2026-06-17 00:00:00",{"time":389,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4470},"2026-06-11 00:00:00",{"time":429,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4442,"datetime":4472},"2026-06-01 00:00:00",{"time":429,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4472},{"time":459,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4442,"datetime":4475},"2026-05-21 00:00:00",{"time":476,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4477},"2026-05-18 00:00:00",{"time":519,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4442,"datetime":4479},"2026-05-04 00:00:00",{"time":519,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4479},{"time":529,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4482,"datetime":4483},"BollingerBands","2026-04-30 00:00:00",{"time":529,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4442,"datetime":4483},{"time":529,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4483},{"time":534,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4442,"datetime":4487},"2026-04-29 00:00:00",{"time":544,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4489},"2026-04-27 00:00:00",{"time":574,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4491},"2026-04-17 00:00:00",{"time":612,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4461,"datetime":4493},"2026-04-07 00:00:00",{"time":612,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4493},{"time":626,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4442,"datetime":4496},"2026-04-01 00:00:00",{"time":630,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4498},"2026-03-31 00:00:00",{"time":648,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4437,"datetime":4500},"2026-03-25 00:00:00",{"time":684,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4482,"datetime":4502},"2026-03-12 00:00:00",{"time":684,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4442,"datetime":4502},{"time":694,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4445,"datetime":4505},"2026-03-10 00:00:00",{"time":707,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4445,"datetime":4507},"2026-03-05 00:00:00",{"time":712,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4445,"datetime":4509},"2026-03-04 00:00:00",{"time":717,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4445,"datetime":4511},"2026-03-03 00:00:00",{"time":717,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4511},{"time":728,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4514},"2026-02-27 00:00:00",{"time":732,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4516},"2026-02-26 00:00:00",{"time":799,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4518},"2026-02-04 00:00:00",{"time":860,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4520},"2026-01-16 00:00:00",{"time":868,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4522},"2026-01-14 00:00:00",{"time":920,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4524},"2025-12-29 00:00:00",{"time":1034,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4526},"2025-11-25 00:00:00",{"time":1046,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4445,"datetime":4528},"2025-11-21 00:00:00",{"time":1052,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4445,"datetime":4530},"2025-11-20 00:00:00",{"time":1058,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4532},"2025-11-19 00:00:00",{"time":1073,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4437,"datetime":4534},"2025-11-14 00:00:00",{"time":1079,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4461,"datetime":4536},"2025-11-13 00:00:00",{"time":1125,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4482,"datetime":4538},"2025-10-31 00:00:00",{"time":1125,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4442,"datetime":4538},{"time":1131,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4541},"2025-10-30 00:00:00",{"time":1143,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4543},"2025-10-28 00:00:00",{"time":1167,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4545},"2025-10-21 00:00:00",{"time":1205,"symbol":5,"current_signal":4440,"signal_change":4435,"signal_type":4441,"trading_system":4448,"datetime":4547},"2025-10-10 00:00:00",{"time":1243,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4445,"datetime":4549},"2025-10-01 00:00:00",{"time":1243,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4448,"datetime":4549},{"time":1249,"symbol":5,"current_signal":4435,"signal_change":4435,"signal_type":4436,"trading_system":4437,"datetime":4552},"2025-09-30 00:00:00",[4554,4560,4566,4571,4576,4581,4586,4591,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4743,4748,4753,4759,4765,4770,4776,4782,4787,4793,4799,4805,4811,4817,4823,4829,4834,4840,4845,4851,4857,4863,4868,4874,4880,4886,4892,4898,4904,4910,4916,4921,4927,4933,4939,4945],{"symbol":5,"form":4555,"filingdate":776,"primarydocument":4556,"accessionnumber":4557,"filing_url":4558,"sec_url":4559},"10-K","bmy-20251231.htm","0000014272-26-000004","https://www.sec.gov/Archives/edgar/data/14272/000001427226000004/bmy-20251231.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000004/0000014272-26-000004-index.htm",{"symbol":5,"form":4561,"filingdate":796,"primarydocument":4562,"accessionnumber":4563,"filing_url":4564,"sec_url":4565},"8-K","bmy-20260205.htm","0000014272-26-000002","https://www.sec.gov/Archives/edgar/data/14272/000001427226000002/bmy-20260205.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000002/0000014272-26-000002-index.htm",{"symbol":5,"form":4561,"filingdate":874,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"ef20062582_8k.htm","0001140361-26-000929","https://www.sec.gov/Archives/edgar/data/14272/000114036126000929/ef20062582_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036126000929/0001140361-26-000929-index.htm",{"symbol":5,"form":4561,"filingdate":1063,"primarydocument":4572,"accessionnumber":4573,"filing_url":4574,"sec_url":4575},"ef20059419_8k.htm","0001140361-25-042607","https://www.sec.gov/Archives/edgar/data/14272/000114036125042607/ef20059419_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125042607/0001140361-25-042607-index.htm",{"symbol":5,"form":4561,"filingdate":1094,"primarydocument":4577,"accessionnumber":4578,"filing_url":4579,"sec_url":4580},"ny20057651x6_8k.htm","0001140361-25-041380","https://www.sec.gov/Archives/edgar/data/14272/000114036125041380/ny20057651x6_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125041380/0001140361-25-041380-index.htm",{"symbol":5,"form":4561,"filingdate":1120,"primarydocument":4582,"accessionnumber":4583,"filing_url":4584,"sec_url":4585},"ef20058056_8k.htm","0001140361-25-040066","https://www.sec.gov/Archives/edgar/data/14272/000114036125040066/ef20058056_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125040066/0001140361-25-040066-index.htm",{"symbol":5,"form":4561,"filingdate":1131,"primarydocument":4587,"accessionnumber":4588,"filing_url":4589,"sec_url":4590},"bmy-20251030.htm","0000014272-25-000147","https://www.sec.gov/Archives/edgar/data/14272/000001427225000147/bmy-20251030.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000147/0000014272-25-000147-index.htm",{"symbol":5,"form":4592,"filingdate":1131,"primarydocument":4593,"accessionnumber":4594,"filing_url":4595,"sec_url":4596},"10-Q","bmy-20250930.htm","0000014272-25-000149","https://www.sec.gov/Archives/edgar/data/14272/000001427225000149/bmy-20250930.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000149/0000014272-25-000149-index.htm",{"symbol":5,"form":4592,"filingdate":1448,"primarydocument":4598,"accessionnumber":4599,"filing_url":4600,"sec_url":4601},"bmy-20250630.htm","0000014272-25-000131","https://www.sec.gov/Archives/edgar/data/14272/000001427225000131/bmy-20250630.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000131/0000014272-25-000131-index.htm",{"symbol":5,"form":4561,"filingdate":1448,"primarydocument":4603,"accessionnumber":4604,"filing_url":4605,"sec_url":4606},"bmy-20250731.htm","0000014272-25-000129","https://www.sec.gov/Archives/edgar/data/14272/000001427225000129/bmy-20250731.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000129/0000014272-25-000129-index.htm",{"symbol":5,"form":4561,"filingdate":1465,"primarydocument":4608,"accessionnumber":4609,"filing_url":4610,"sec_url":4611},"ef20052589_8k.htm","0001140361-25-027350","https://www.sec.gov/Archives/edgar/data/14272/000114036125027350/ef20052589_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125027350/0001140361-25-027350-index.htm",{"symbol":5,"form":4561,"filingdate":1669,"primarydocument":4613,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"ef20048602_8k.htm","0001140361-25-017742","https://www.sec.gov/Archives/edgar/data/14272/000114036125017742/ef20048602_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125017742/0001140361-25-017742-index.htm",{"symbol":5,"form":4592,"filingdate":1712,"primarydocument":4618,"accessionnumber":4619,"filing_url":4620,"sec_url":4621},"bmy-20250331.htm","0000014272-25-000091","https://www.sec.gov/Archives/edgar/data/14272/000001427225000091/bmy-20250331.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000091/0000014272-25-000091-index.htm",{"symbol":5,"form":4561,"filingdate":1712,"primarydocument":4623,"accessionnumber":4624,"filing_url":4625,"sec_url":4626},"bmy-20250424.htm","0000014272-25-000089","https://www.sec.gov/Archives/edgar/data/14272/000001427225000089/bmy-20250424.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000089/0000014272-25-000089-index.htm",{"symbol":5,"form":4561,"filingdate":1901,"primarydocument":4628,"accessionnumber":4629,"filing_url":4630,"sec_url":4631},"ef20043809_8k.htm","0001140361-25-005012","https://www.sec.gov/Archives/edgar/data/14272/000114036125005012/ef20043809_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125005012/0001140361-25-005012-index.htm",{"symbol":5,"form":4555,"filingdate":1913,"primarydocument":4633,"accessionnumber":4634,"filing_url":4635,"sec_url":4636},"bmy-20241231.htm","0000014272-25-000039","https://www.sec.gov/Archives/edgar/data/14272/000001427225000039/bmy-20241231.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000039/0000014272-25-000039-index.htm",{"symbol":5,"form":4561,"filingdate":1926,"primarydocument":4638,"accessionnumber":4639,"filing_url":4640,"sec_url":4641},"bmy-20250206.htm","0000014272-25-000037","https://www.sec.gov/Archives/edgar/data/14272/000001427225000037/bmy-20250206.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000037/0000014272-25-000037-index.htm",{"symbol":5,"form":4561,"filingdate":1982,"primarydocument":4643,"accessionnumber":4644,"filing_url":4645,"sec_url":4646},"ef20041375_8k.htm","0001140361-25-000885","https://www.sec.gov/Archives/edgar/data/14272/000114036125000885/ef20041375_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125000885/0001140361-25-000885-index.htm",{"symbol":5,"form":4592,"filingdate":2129,"primarydocument":4648,"accessionnumber":4649,"filing_url":4650,"sec_url":4651},"bmy-20240930.htm","0000014272-24-000147","https://www.sec.gov/Archives/edgar/data/14272/000001427224000147/bmy-20240930.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000147/0000014272-24-000147-index.htm",{"symbol":5,"form":4561,"filingdate":2129,"primarydocument":4653,"accessionnumber":4654,"filing_url":4655,"sec_url":4656},"bmy-20241031.htm","0000014272-24-000145","https://www.sec.gov/Archives/edgar/data/14272/000001427224000145/bmy-20241031.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000145/0000014272-24-000145-index.htm",{"symbol":5,"form":4561,"filingdate":2379,"primarydocument":4658,"accessionnumber":4659,"filing_url":4660,"sec_url":4661},"bmy-20240726.htm","0000014272-24-000121","https://www.sec.gov/Archives/edgar/data/14272/000001427224000121/bmy-20240726.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000121/0000014272-24-000121-index.htm",{"symbol":5,"form":4592,"filingdate":2379,"primarydocument":4663,"accessionnumber":4664,"filing_url":4665,"sec_url":4666},"bmy-20240630.htm","0000014272-24-000123","https://www.sec.gov/Archives/edgar/data/14272/000001427224000123/bmy-20240630.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000123/0000014272-24-000123-index.htm",{"symbol":5,"form":4561,"filingdate":2512,"primarydocument":4668,"accessionnumber":4669,"filing_url":4670,"sec_url":4671},"ef20031337_8k.htm","0001140361-24-030533","https://www.sec.gov/Archives/edgar/data/14272/000114036124030533/ef20031337_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124030533/0001140361-24-030533-index.htm",{"symbol":5,"form":4561,"filingdate":2631,"primarydocument":4673,"accessionnumber":4674,"filing_url":4675,"sec_url":4676},"ef20028830_8k.htm","0001140361-24-025213","https://www.sec.gov/Archives/edgar/data/14272/000114036124025213/ef20028830_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124025213/0001140361-24-025213-index.htm",{"symbol":5,"form":4592,"filingdate":2674,"primarydocument":4678,"accessionnumber":4679,"filing_url":4680,"sec_url":4681},"bmy-20240331.htm","0000014272-24-000096","https://www.sec.gov/Archives/edgar/data/14272/000001427224000096/bmy-20240331.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000096/0000014272-24-000096-index.htm",{"symbol":5,"form":4561,"filingdate":2674,"primarydocument":4683,"accessionnumber":4684,"filing_url":4685,"sec_url":4686},"bmy-20240425.htm","0000014272-24-000094","https://www.sec.gov/Archives/edgar/data/14272/000001427224000094/bmy-20240425.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000094/0000014272-24-000094-index.htm",{"symbol":5,"form":4561,"filingdate":2781,"primarydocument":4688,"accessionnumber":4689,"filing_url":4690,"sec_url":4691},"ef20024275_8k.htm","0001140361-24-013726","https://www.sec.gov/Archives/edgar/data/14272/000114036124013726/ef20024275_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124013726/0001140361-24-013726-index.htm",{"symbol":5,"form":4561,"filingdate":2781,"primarydocument":4693,"accessionnumber":4694,"filing_url":4695,"sec_url":4696},"ef20024402_8k.htm","0001140361-24-013978","https://www.sec.gov/Archives/edgar/data/14272/000114036124013978/ef20024402_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124013978/0001140361-24-013978-index.htm",{"symbol":5,"form":4561,"filingdate":2840,"primarydocument":4698,"accessionnumber":4699,"filing_url":4700,"sec_url":4701},"ef20022028_8k.htm","0001140361-24-009040","https://www.sec.gov/Archives/edgar/data/14272/000114036124009040/ef20022028_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124009040/0001140361-24-009040-index.htm",{"symbol":5,"form":4561,"filingdate":2853,"primarydocument":4703,"accessionnumber":4704,"filing_url":4705,"sec_url":4706},"ef20021804_8k.htm","0001140361-24-008198","https://www.sec.gov/Archives/edgar/data/14272/000114036124008198/ef20021804_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124008198/0001140361-24-008198-index.htm",{"symbol":5,"form":4561,"filingdate":2856,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"ef20021631_8k.htm","0001140361-24-008013","https://www.sec.gov/Archives/edgar/data/14272/000114036124008013/ef20021631_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124008013/0001140361-24-008013-index.htm",{"symbol":5,"form":4555,"filingdate":2859,"primarydocument":4713,"accessionnumber":4714,"filing_url":4715,"sec_url":4716},"bmy-20231231.htm","0000014272-24-000044","https://www.sec.gov/Archives/edgar/data/14272/000001427224000044/bmy-20231231.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000044/0000014272-24-000044-index.htm",{"symbol":5,"form":4561,"filingdate":2878,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"bmy-20240202.htm","0000014272-24-000020","https://www.sec.gov/Archives/edgar/data/14272/000001427224000020/bmy-20240202.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000020/0000014272-24-000020-index.htm",{"symbol":5,"form":4561,"filingdate":2937,"primarydocument":4723,"accessionnumber":4724,"filing_url":4725,"sec_url":4726},"ef20018276_8k.htm","0001140361-24-001288","https://www.sec.gov/Archives/edgar/data/14272/000114036124001288/ef20018276_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036124001288/0001140361-24-001288-index.htm",{"symbol":5,"form":4561,"filingdate":2967,"primarydocument":4728,"accessionnumber":4729,"filing_url":4730,"sec_url":4731},"ef20017313_8k.htm","0001140361-23-059159","https://www.sec.gov/Archives/edgar/data/14272/000114036123059159/ef20017313_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123059159/0001140361-23-059159-index.htm",{"symbol":5,"form":4561,"filingdate":3041,"primarydocument":4733,"accessionnumber":4734,"filing_url":4735,"sec_url":4736},"ny20014138x1_8k.htm","0001140361-23-052908","https://www.sec.gov/Archives/edgar/data/14272/000114036123052908/ny20014138x1_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123052908/0001140361-23-052908-index.htm",{"symbol":5,"form":4738,"filingdate":3070,"primarydocument":4739,"accessionnumber":4740,"filing_url":4741,"sec_url":4742},"8-K/A","ef20013739_8ka.htm","0001140361-23-050518","https://www.sec.gov/Archives/edgar/data/14272/000114036123050518/ef20013739_8ka.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123050518/0001140361-23-050518-index.htm",{"symbol":5,"form":4592,"filingdate":3080,"primarydocument":4744,"accessionnumber":4745,"filing_url":4746,"sec_url":4747},"bmy-20230930.htm","0000014272-23-000181","https://www.sec.gov/Archives/edgar/data/14272/000001427223000181/bmy-20230930.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000181/0000014272-23-000181-index.htm",{"symbol":5,"form":4561,"filingdate":3080,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"bmy-20231026.htm","0000014272-23-000179","https://www.sec.gov/Archives/edgar/data/14272/000001427223000179/bmy-20231026.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000179/0000014272-23-000179-index.htm",{"symbol":5,"form":4561,"filingdate":4754,"primarydocument":4755,"accessionnumber":4756,"filing_url":4757,"sec_url":4758},"2023-08-10","brhc20057302_8k.htm","0001140361-23-038900","https://www.sec.gov/Archives/edgar/data/14272/000114036123038900/brhc20057302_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123038900/0001140361-23-038900-index.htm",{"symbol":5,"form":4561,"filingdate":4760,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"2023-07-27","bmy-20230727.htm","0000014272-23-000150","https://www.sec.gov/Archives/edgar/data/14272/000001427223000150/bmy-20230727.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000150/0000014272-23-000150-index.htm",{"symbol":5,"form":4592,"filingdate":4760,"primarydocument":4766,"accessionnumber":4767,"filing_url":4768,"sec_url":4769},"bmy-20230630.htm","0000014272-23-000152","https://www.sec.gov/Archives/edgar/data/14272/000001427223000152/bmy-20230630.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000152/0000014272-23-000152-index.htm",{"symbol":5,"form":4561,"filingdate":4771,"primarydocument":4772,"accessionnumber":4773,"filing_url":4774,"sec_url":4775},"2023-05-04","brhc20052456_8k.htm","0001140361-23-022991","https://www.sec.gov/Archives/edgar/data/14272/000114036123022991/brhc20052456_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123022991/0001140361-23-022991-index.htm",{"symbol":5,"form":4561,"filingdate":4777,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"2023-04-27","bmy-20230427.htm","0000014272-23-000102","https://www.sec.gov/Archives/edgar/data/14272/000001427223000102/bmy-20230427.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000102/0000014272-23-000102-index.htm",{"symbol":5,"form":4592,"filingdate":4777,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"bmy-20230331.htm","0000014272-23-000104","https://www.sec.gov/Archives/edgar/data/14272/000001427223000104/bmy-20230331.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000104/0000014272-23-000104-index.htm",{"symbol":5,"form":4561,"filingdate":4788,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"2023-04-26","brhc20052030_8k.htm","0001140361-23-020605","https://www.sec.gov/Archives/edgar/data/14272/000114036123020605/brhc20052030_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123020605/0001140361-23-020605-index.htm",{"symbol":5,"form":4561,"filingdate":4794,"primarydocument":4795,"accessionnumber":4796,"filing_url":4797,"sec_url":4798},"2023-02-28","brhc10048710_8k.htm","0001140361-23-009050","https://www.sec.gov/Archives/edgar/data/14272/000114036123009050/brhc10048710_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123009050/0001140361-23-009050-index.htm",{"symbol":5,"form":4555,"filingdate":4800,"primarydocument":4801,"accessionnumber":4802,"filing_url":4803,"sec_url":4804},"2023-02-14","bmy-20221231.htm","0000014272-23-000046","https://www.sec.gov/Archives/edgar/data/14272/000001427223000046/bmy-20221231.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000046/0000014272-23-000046-index.htm",{"symbol":5,"form":4561,"filingdate":4806,"primarydocument":4807,"accessionnumber":4808,"filing_url":4809,"sec_url":4810},"2023-02-02","bmy-20230202.htm","0000014272-23-000018","https://www.sec.gov/Archives/edgar/data/14272/000001427223000018/bmy-20230202.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427223000018/0000014272-23-000018-index.htm",{"symbol":5,"form":4561,"filingdate":4812,"primarydocument":4813,"accessionnumber":4814,"filing_url":4815,"sec_url":4816},"2023-01-31","brhc10047309_8k.htm","0001140361-23-003577","https://www.sec.gov/Archives/edgar/data/14272/000114036123003577/brhc10047309_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123003577/0001140361-23-003577-index.htm",{"symbol":5,"form":4561,"filingdate":4818,"primarydocument":4819,"accessionnumber":4820,"filing_url":4821,"sec_url":4822},"2023-01-09","brhc10046308_8k.htm","0001140361-23-000970","https://www.sec.gov/Archives/edgar/data/14272/000114036123000970/brhc10046308_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036123000970/0001140361-23-000970-index.htm",{"symbol":5,"form":4592,"filingdate":4824,"primarydocument":4825,"accessionnumber":4826,"filing_url":4827,"sec_url":4828},"2022-10-26","bmy-20220930.htm","0000014272-22-000196","https://www.sec.gov/Archives/edgar/data/14272/000001427222000196/bmy-20220930.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000196/0000014272-22-000196-index.htm",{"symbol":5,"form":4561,"filingdate":4824,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"bmy-20221025.htm","0000014272-22-000194","https://www.sec.gov/Archives/edgar/data/14272/000001427222000194/bmy-20221025.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000194/0000014272-22-000194-index.htm",{"symbol":5,"form":4561,"filingdate":4835,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"2022-07-27","bmy-20220727.htm","0000014272-22-000164","https://www.sec.gov/Archives/edgar/data/14272/000001427222000164/bmy-20220727.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000164/0000014272-22-000164-index.htm",{"symbol":5,"form":4592,"filingdate":4835,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"bmy-20220630.htm","0000014272-22-000166","https://www.sec.gov/Archives/edgar/data/14272/000001427222000166/bmy-20220630.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000166/0000014272-22-000166-index.htm",{"symbol":5,"form":4561,"filingdate":4846,"primarydocument":4847,"accessionnumber":4848,"filing_url":4849,"sec_url":4850},"2022-06-15","brhc10038705_8k.htm","0001140361-22-023069","https://www.sec.gov/Archives/edgar/data/14272/000114036122023069/brhc10038705_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122023069/0001140361-22-023069-index.htm",{"symbol":5,"form":4561,"filingdate":4852,"primarydocument":4853,"accessionnumber":4854,"filing_url":4855,"sec_url":4856},"2022-05-05","brhc10037222_8k.htm","0001140361-22-017866","https://www.sec.gov/Archives/edgar/data/14272/000114036122017866/brhc10037222_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122017866/0001140361-22-017866-index.htm",{"symbol":5,"form":4561,"filingdate":4858,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"2022-04-29","bmy-20220429.htm","0000014272-22-000112","https://www.sec.gov/Archives/edgar/data/14272/000001427222000112/bmy-20220429.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000112/0000014272-22-000112-index.htm",{"symbol":5,"form":4592,"filingdate":4858,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"bmy-20220331.htm","0000014272-22-000114","https://www.sec.gov/Archives/edgar/data/14272/000001427222000114/bmy-20220331.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000114/0000014272-22-000114-index.htm",{"symbol":5,"form":4561,"filingdate":4869,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"2022-04-18","brhc10036367_8k.htm","0001140361-22-014868","https://www.sec.gov/Archives/edgar/data/14272/000114036122014868/brhc10036367_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122014868/0001140361-22-014868-index.htm",{"symbol":5,"form":4561,"filingdate":4875,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"2022-03-17","brhc10035347_8k.htm","0001140361-22-009916","https://www.sec.gov/Archives/edgar/data/14272/000114036122009916/brhc10035347_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122009916/0001140361-22-009916-index.htm",{"symbol":5,"form":4561,"filingdate":4881,"primarydocument":4882,"accessionnumber":4883,"filing_url":4884,"sec_url":4885},"2022-03-03","ny20002727x7_8k.htm","0001140361-22-007672","https://www.sec.gov/Archives/edgar/data/14272/000114036122007672/ny20002727x7_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122007672/0001140361-22-007672-index.htm",{"symbol":5,"form":4561,"filingdate":4887,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"2022-03-02","ny20002727x6_8k.htm","0001140361-22-007493","https://www.sec.gov/Archives/edgar/data/14272/000114036122007493/ny20002727x6_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122007493/0001140361-22-007493-index.htm",{"symbol":5,"form":4561,"filingdate":4893,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"2022-02-24","brhc10034437_8k.htm","0001140361-22-006591","https://www.sec.gov/Archives/edgar/data/14272/000114036122006591/brhc10034437_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122006591/0001140361-22-006591-index.htm",{"symbol":5,"form":4561,"filingdate":4899,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"2022-02-22","ny20002727x5_8k.htm","0001140361-22-006206","https://www.sec.gov/Archives/edgar/data/14272/000114036122006206/ny20002727x5_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122006206/0001140361-22-006206-index.htm",{"symbol":5,"form":4561,"filingdate":4905,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"2022-02-15","ny20002727x2_8k.htm","0001140361-22-005502","https://www.sec.gov/Archives/edgar/data/14272/000114036122005502/ny20002727x2_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122005502/0001140361-22-005502-index.htm",{"symbol":5,"form":4555,"filingdate":4911,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"2022-02-09","bmy-20211231.htm","0000014272-22-000051","https://www.sec.gov/Archives/edgar/data/14272/000001427222000051/bmy-20211231.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000051/0000014272-22-000051-index.htm",{"symbol":5,"form":4561,"filingdate":4911,"primarydocument":4917,"accessionnumber":4918,"filing_url":4919,"sec_url":4920},"brhc10033684_8k.htm","0001140361-22-004274","https://www.sec.gov/Archives/edgar/data/14272/000114036122004274/brhc10033684_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122004274/0001140361-22-004274-index.htm",{"symbol":5,"form":4561,"filingdate":4922,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"2022-02-04","bmy-20220204.htm","0000014272-22-000047","https://www.sec.gov/Archives/edgar/data/14272/000001427222000047/bmy-20220204.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427222000047/0000014272-22-000047-index.htm",{"symbol":5,"form":4561,"filingdate":4928,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"2022-01-10","brhc10032672_8k.htm","0001140361-22-001018","https://www.sec.gov/Archives/edgar/data/14272/000114036122001018/brhc10032672_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036122001018/0001140361-22-001018-index.htm",{"symbol":5,"form":4561,"filingdate":4934,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"2021-11-16","brhc10030855_8k.htm","0001140361-21-038020","https://www.sec.gov/Archives/edgar/data/14272/000114036121038020/brhc10030855_8k.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036121038020/0001140361-21-038020-index.htm",{"symbol":5,"form":4561,"filingdate":4940,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"2021-10-27","bmy-20211027.htm","0000014272-21-000223","https://www.sec.gov/Archives/edgar/data/14272/000001427221000223/bmy-20211027.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427221000223/0000014272-21-000223-index.htm",{"symbol":5,"form":4592,"filingdate":4940,"primarydocument":4946,"accessionnumber":4947,"filing_url":4948,"sec_url":4949},"bmy-20210930.htm","0000014272-21-000224","https://www.sec.gov/Archives/edgar/data/14272/000001427221000224/bmy-20210930.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427221000224/0000014272-21-000224-index.htm",[4951,4975,4991,5007,5022,5035,5051,5077,5088,5103,5118,5130,5139,5150,5158,5173,5185],{"symbol":5,"accessionnumber":4952,"filingdate":210,"sec_url":4953,"tags":4954,"headline":4959,"summary":4960,"sector":4961,"industry":4962,"date_processed":4963,"impact_score":4964,"exhibits":4965,"isLocked":4974},"0000014272-26-000018","https://www.sec.gov/Archives/edgar/data/14272/000001427226000018/0000014272-26-000018-index.htm",{"events":4955},[4956,4957,4958],"Earnings Beat","Raised Guidance","Product Launch","Bristol-Myers Squibb Reports Strong Q2 2026 Results and Raises Full-Year Outlook","Bristol-Myers Squibb reported a 6% increase in second-quarter 2026 revenues to $13.0 billion, with a 15% growth in its Growth Portfolio to $7.6 billion. The company reported GAAP EPS of $1.62 and non-GAAP EPS of $2.04. The company raised its full-year revenue guidance to a range of $49.0 billion to $50.0 billion and increased its non-GAAP EPS range to $6.75 to $7.00. Key product highlights include significant growth in Opdivo, Reblozyl, Breyanzi, and Camzyos. The company also announced positive updates on its pipeline, including FDA acceptances for Reblozyl and mezigdomide.","Life Sciences","Pharmaceutical Preparations","2026-07-30 11:06:41","HIGH",[4966,4970],{"exhibit_number":4967,"htm_reference":4968,"full_url":4969},"EX-99.1","a2026q2ex991-filing.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000018/a2026q2ex991-filing.htm",{"exhibit_number":4971,"htm_reference":4972,"full_url":4973},"EX-99.2","q22026earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000018/q22026earningspresentati.htm",false,{"symbol":5,"accessionnumber":4976,"filingdate":503,"sec_url":4977,"tags":4978,"headline":4986,"summary":4987,"sector":4961,"industry":4962,"date_processed":4988,"impact_score":4989,"exhibits":4990,"isLocked":4974},"0001140361-26-020036","https://www.sec.gov/Archives/edgar/data/14272/000114036126020036/0001140361-26-020036-index.htm",{"events":4979},[4980,4981,4982,4983,4984,4985],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Stock Plan Modification","Bristol-Myers Squibb Elects Directors and Approves Key Proposals at Annual Meeting","At the Annual Meeting held on May 5, 2026, Bristol-Myers Squibb Company's shareholders elected all 11 nominees to the board of directors, approved the compensation of named executive officers, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and approved the 2026 stock award and incentive plan. However, they rejected a shareholder proposal to adopt a board policy that the chairperson of the board be an independent director.","2026-05-08 20:11:44","MEDIUM",[],{"symbol":5,"accessionnumber":4992,"filingdate":529,"sec_url":4993,"tags":4994,"headline":4997,"summary":4998,"sector":4961,"industry":4962,"date_processed":4999,"impact_score":4989,"exhibits":5000,"isLocked":4974},"0000014272-26-000008","https://www.sec.gov/Archives/edgar/data/14272/000001427226000008/0000014272-26-000008-index.htm",{"events":4995},[4956,4996,4958],"General Statement","Bristol Myers Squibb Reports 3% Revenue Growth in Q1 2026","Bristol Myers Squibb reported a 3% increase in total revenues for the first quarter of 2026, reaching $11.5 billion. The Growth Portfolio saw a 12% rise in revenues, driven by strong performance from products like Camzyos, Breyanzi, and Reblozyl. The Legacy Portfolio, however, experienced a 6% decline in revenues. The company reaffirmed its 2026 financial guidance, with total revenues expected to be between $46.0 billion and $47.5 billion. Additionally, Bristol Myers Squibb announced several product updates and milestones, including the launch of Eliquis on Cost Plus Drugs and positive data from the Phase 3 SCOUT-HCM trial of Camzyos.","2026-04-30 11:02:42",[5001,5004],{"exhibit_number":4967,"htm_reference":5002,"full_url":5003},"a2026q1ex991.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000008/a2026q1ex991.htm",{"exhibit_number":4971,"htm_reference":5005,"full_url":5006},"q12026earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000008/q12026earningspresentati.htm",{"symbol":5,"accessionnumber":4563,"filingdate":796,"sec_url":4565,"tags":5008,"headline":5012,"summary":5013,"sector":4961,"industry":4962,"date_processed":5014,"impact_score":4964,"exhibits":5015,"isLocked":4974},{"events":5009},[4956,5010,4996,5011],"Dividend Increase","Strategic Partnership","Bristol Myers Squibb Reports 2025 Financial Results and Announces Dividend Increase","Bristol Myers Squibb reported its financial results for the fourth quarter and full year of 2025, showing a 1% increase in total revenues to $12.5 billion and a significant rise in GAAP EPS from $0.04 to $0.53. The company's Growth Portfolio revenues increased by 16% to $7.4 billion, driven by strong performance in immuno-oncology products. Bristol Myers also announced an increase in its quarterly dividend to $0.63 per share, marking the 17th consecutive annual increase. The company provided financial guidance for 2026, expecting total revenues between $46.0 and $47.5 billion. Additionally, BMY announced a strategic partnership with Microsoft aimed at accelerating the early detection of lung cancer.","2026-02-05 12:08:45",[5016,5019],{"exhibit_number":4967,"htm_reference":5017,"full_url":5018},"a2025q4ex991.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000002/a2025q4ex991.htm",{"exhibit_number":4971,"htm_reference":5020,"full_url":5021},"q42025earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427226000002/q42025earningspresentati.htm",{"symbol":5,"accessionnumber":4568,"filingdate":874,"sec_url":4570,"tags":5023,"headline":5027,"summary":5028,"sector":4961,"industry":4962,"date_processed":5029,"impact_score":5030,"exhibits":5031,"isLocked":4974},{"events":5024},[5025,5026],"Regulation FD Disclosure","Corporate Update","Bristol-Myers Squibb Posts Investor Presentation at J.P. Morgan Healthcare Conference","On January 12, 2026, Bristol-Myers Squibb Company posted an investor presentation to its website, discussing its strategic business development, pipeline advancements, and financial discipline. The presentation included forward-looking statements and outlined key next-wave early-stage data and potential new product launch opportunities by 2030.","2026-01-12 15:21:41","LOW",[5032],{"exhibit_number":4967,"htm_reference":5033,"full_url":5034},"ef20062582_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036126000929/ef20062582_ex99-1.htm",{"symbol":5,"accessionnumber":4573,"filingdate":1063,"sec_url":4575,"tags":5036,"headline":5041,"summary":5042,"sector":4961,"industry":4962,"date_processed":5043,"impact_score":4964,"exhibits":5044,"isLocked":4974},{"8.01":5037,"9.01":5039},[5038],"Regulatory Investigation",[5040],"Exhibits Furnished","Bristol-Myers Squibb Announces Early Settlement of Tender Offers for Debt Refinancing","On November 17, 2025, Bristol-Myers Squibb Company announced the early settlement results for its cash tender offers to purchase its outstanding notes. The company decreased the maximum aggregate purchase price for Pool 1 Notes to accept all validly tendered notes and increased the price for Pool 2 Notes to accept notes with priority levels 1 through 4, as well as up to $250 million of 5.900% Notes due 2033. The Early Tender Deadline was set for 5:00 p.m. on November 17, 2025, and the Offers are subject to the terms of the Offer to Purchase dated November 3, 2025.","2025-11-18 21:42:42",[5045,5048],{"exhibit_number":4967,"htm_reference":5046,"full_url":5047},"ef20059419_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125042607/ef20059419_ex99-1.htm",{"exhibit_number":4971,"htm_reference":5049,"full_url":5050},"ef20059419_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125042607/ef20059419_ex99-2.htm",{"symbol":5,"accessionnumber":4578,"filingdate":1094,"sec_url":4580,"tags":5052,"headline":5057,"summary":5058,"sector":4961,"industry":4962,"date_processed":5059,"impact_score":4989,"exhibits":5060,"isLocked":4974},{"8.01":5053,"9.01":5056},[5026,5054,5055],"Dividend Announced","Share Repurchase Program Announced",[5040],"Bristol-Myers Squibb Announces Completion of €4.9 Billion Notes Offering","On November 10, 2025, Bristol-Myers Squibb's subsidiary, BMS Ireland Capital Funding Designated Activity Company, completed a public offering of €4.9 billion aggregate principal amount of various notes due between 2030 and 2055. The notes, fully guaranteed by Bristol-Myers Squibb, bear interest rates ranging from 2.973% to 4.581% per annum and are governed by an Indenture dated October 31, 2025, and supplemented by a First Supplemental Indenture dated November 10, 2025. The net proceeds from the offering will be used to fund a tender offer for the company's outstanding notes, pay related fees and expenses, and for general corporate purposes.","2025-11-10 21:07:42",[5061,5065,5069,5073],{"exhibit_number":5062,"htm_reference":5063,"full_url":5064},"EX-1.1","ny20057651x6_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125041380/ny20057651x6_ex1-1.htm",{"exhibit_number":5066,"htm_reference":5067,"full_url":5068},"EX-4.2","ny20057651x6_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125041380/ny20057651x6_ex4-2.htm",{"exhibit_number":5070,"htm_reference":5071,"full_url":5072},"EX-5.1","ny20057651x6_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125041380/ny20057651x6_ex5-1.htm",{"exhibit_number":5074,"htm_reference":5075,"full_url":5076},"EX-5.2","ny20057651x6_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125041380/ny20057651x6_ex5-2.htm",{"symbol":5,"accessionnumber":4583,"filingdate":1120,"sec_url":4585,"tags":5078,"headline":5081,"summary":5082,"sector":4961,"industry":4962,"date_processed":5083,"impact_score":4989,"exhibits":5084,"isLocked":4974},{"8.01":5079,"9.01":5080},[5055],[5040],"Bristol-Myers Squibb Launches Tender Offer to Purchase Certain Notes","On November 3, 2025, Bristol-Myers Squibb announced the commencement of cash tender offers to purchase certain of its outstanding notes for an aggregate purchase price of up to $7 billion. The tender offers are subject to specific terms and conditions outlined in the Offer to Purchase. The offers include two pools of notes with different priorities and maximum purchase prices.","2025-11-03 11:09:42",[5085],{"exhibit_number":4967,"htm_reference":5086,"full_url":5087},"ef20058056_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125040066/ef20058056_ex99-1.htm",{"symbol":5,"accessionnumber":4588,"filingdate":1131,"sec_url":4590,"tags":5089,"headline":5093,"summary":5094,"sector":4961,"industry":4962,"date_processed":5095,"impact_score":5030,"exhibits":5096,"isLocked":4974},{"2.02":5090,"7.01":5091,"9.01":5092},[4996],[5025],[5040],"Bristol-Myers Squibb Reports Q3 2025 Financial Results and Business Updates","Bristol-Myers Squibb (BMS) announced its financial results for the third quarter of 2025, reporting a 3% increase in total revenues to $12.2 billion. The company raised its full-year 2025 revenue guidance to a range of $47.5 to $48.0 billion, and updated its non-GAAP EPS guidance to $6.40 to $6.60. BMS also highlighted significant progress in its pipeline, including positive data from multiple studies and regulatory updates for its drug candidates. Additionally, BMS disclosed a definitive agreement to acquire Orbital Therapeutics, which includes an investigational CAR T-cell therapy and a differentiated RNA technology platform.","2025-10-30 11:09:43",[5097,5100],{"exhibit_number":4967,"htm_reference":5098,"full_url":5099},"a2025q3ex991.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000147/a2025q3ex991.htm",{"exhibit_number":4971,"htm_reference":5101,"full_url":5102},"q32025earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000147/q32025earningspresentati.htm",{"symbol":5,"accessionnumber":4604,"filingdate":1448,"sec_url":4606,"tags":5104,"headline":5108,"summary":5109,"sector":4961,"industry":4962,"date_processed":5110,"impact_score":5030,"exhibits":5111,"isLocked":4974},{"2.02":5105,"7.01":5106,"9.01":5107},[4996],[5025],[5040],"Bristol Myers Squibb Reports Second Quarter 2025 Financial Results and Raises Guidance","Bristol Myers Squibb announced its financial results for the second quarter of 2025, reporting total revenues of $12.3 billion, a 1% increase year-over-year. The company's Growth Portfolio revenues increased by 18%, driven by strong performances from products like Breyanzi, Reblozyl, and Camzyos. GAAP EPS was $0.64, and non-GAAP EPS was $1.46, both including a net impact of $(0.57) from the Acquired IPRD charge. The company also raised its 2025 revenue guidance to a range of $46.5 billion to $47.5 billion and updated its non-GAAP EPS range to $6.35 to $6.65.","2025-08-22 01:38:09",[5112,5115],{"exhibit_number":4967,"htm_reference":5113,"full_url":5114},"a2025q2ex991-filing.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000129/a2025q2ex991-filing.htm",{"exhibit_number":4971,"htm_reference":5116,"full_url":5117},"q22025earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000129/q22025earningspresentati.htm",{"symbol":5,"accessionnumber":4609,"filingdate":1465,"sec_url":4611,"tags":5119,"headline":5123,"summary":5124,"sector":4961,"industry":4962,"date_processed":5125,"impact_score":4964,"exhibits":5126,"isLocked":4974},{"5.02":5120,"9.01":5122},[5121],"CEO Resignation",[5040],"Bristol Myers Squibb Announces Leadership Transition","Bristol Myers Squibb (BMS) announced that Dr. Samit Hirawat, Chief Medical Officer and Head of Development, will leave the company by November 1, 2025, transitioning to an advisor role by August 1, 2025. Dr. Cristian Massacesi will join BMS as Executive Vice President, Chief Medical Officer, and Head of Development, effective August 1, 2025. Dr. Hirawat will receive severance benefits, pro-rated vesting of equity awards, and an annual incentive payout for 2025.","2025-08-22 03:24:37",[5127],{"exhibit_number":4967,"htm_reference":5128,"full_url":5129},"ef20052589_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125027350/ef20052589_ex99-1.htm",{"symbol":5,"accessionnumber":4614,"filingdate":1669,"sec_url":4616,"tags":5131,"headline":5135,"summary":5136,"sector":4961,"industry":4962,"date_processed":5137,"impact_score":4989,"exhibits":5138,"isLocked":4974},{"5.07":5132},[5133,5134],"Director Elections Results","Shareholder Rejection","Bristol-Myers Squibb Shareholders Approve Director Elections and Executive Compensation","On May 6, 2025, Bristol-Myers Squibb Company held its Annual Meeting of Shareholders. All 11 nominated directors were elected, with the majority of shares voting in favor. The advisory vote on the compensation of named executive officers was approved. The appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified. However, shareholder proposals on Corporate Financial Sustainability and a Request to Cease DEI Efforts were not approved.","2025-08-22 23:19:29",[],{"symbol":5,"accessionnumber":4624,"filingdate":1712,"sec_url":4626,"tags":5140,"headline":5146,"summary":5147,"sector":4961,"industry":4962,"date_processed":5148,"impact_score":4964,"exhibits":5149,"isLocked":4974},{"2.02":5141,"7.01":5142,"9.01":5144},[4956,4957],[5143],"Earnings Call Transcript",[5145],"No viable tag","Bristol Myers Squibb Reports Strong First Quarter 2025 Results and Raises Guidance","Bristol Myers Squibb announced its first quarter 2025 financial results, reporting total revenues of $11.2 billion, a 6% decrease year-over-year. The company's Growth Portfolio revenues increased by 16% while Legacy Portfolio revenues declined by 20%. GAAP EPS was $1.20, and non-GAAP EPS was $1.80. The company raised its 2025 revenue guidance to a range of $45.8 to $46.8 billion and adjusted its non-GAAP EPS guidance to $6.70 to $7.00. The announcement included updates on product performance and recent regulatory approvals.","2025-08-23 14:09:03",[],{"symbol":5,"accessionnumber":4629,"filingdate":1901,"sec_url":4631,"tags":5151,"headline":5154,"summary":5155,"sector":4961,"industry":4962,"date_processed":5156,"impact_score":4964,"exhibits":5157,"isLocked":4974},{"5.02":5152},[5153],"CFO Resignation","Bristol-Myers Squibb's General Counsel Announces Retirement","On February 14, 2025, Sandra Leung, Executive Vice President and General Counsel of Bristol-Myers Squibb Company, announced her intention to retire in 2025. Leung will remain with the company during a transition period until a successor is appointed. As part of her retirement, she will receive benefits under the company's compensation plans.","2025-11-12 23:30:47",[],{"symbol":5,"accessionnumber":4639,"filingdate":1926,"sec_url":4641,"tags":5159,"headline":5163,"summary":5164,"sector":4961,"industry":4962,"date_processed":5165,"impact_score":5030,"exhibits":5166,"isLocked":4974},{"2.02":5160,"7.01":5161,"9.01":5162},[4996],[5025],[5040],"Bristol-Myers Squibb Reports Strong Fourth Quarter and Full-Year 2024 Results","Bristol-Myers Squibb (BMY) announced financial results for Q4 and full-year 2024, with total revenues of $12.3 billion in Q4 and $48.3 billion for the full year, an 8% increase Y/Y. GAAP EPS was $0.04 in Q4 and a loss of $(4.41) for the full year, driven by acquired IPRD charges and licensing income. Non-GAAP EPS was $1.67 in Q4 and $1.15 for the full year. The company reported significant growth in its Growth Portfolio and provided 2025 guidance with expected revenues of approximately $45.5 billion, reflecting the impact of generics and foreign exchange. Additionally, BMY announced multiple regulatory approvals and clinical milestones for its products. A detailed presentation and earnings call were made available for further discussion.","2025-11-14 23:15:17",[5167,5170],{"exhibit_number":4967,"htm_reference":5168,"full_url":5169},"a2024ex991-filing.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000037/a2024ex991-filing.htm",{"exhibit_number":4971,"htm_reference":5171,"full_url":5172},"q42024earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427225000037/q42024earningspresentati.htm",{"symbol":5,"accessionnumber":4644,"filingdate":1982,"sec_url":4646,"tags":5174,"headline":5178,"summary":5179,"sector":4961,"industry":4962,"date_processed":5180,"impact_score":5030,"exhibits":5181,"isLocked":4974},{"7.01":5175,"9.01":5177},[5176],"Press Release Furnished",[5040],"Bristol-Myers Squibb Discloses Strategic Focus and Pipeline Updates","On January 13, 2025, Bristol-Myers Squibb Company disclosed an investor presentation that outlines the company's strategic focus on delivering sustained top-tier growth by the end of the decade. The presentation highlights the company's advanced growth portfolio, including key marketed products and pipeline assets with significant potential across various therapeutic areas. It also discusses operational excellence initiatives, financial discipline, and strategic capital allocation. The presentation is furnished as Exhibit 99.1 to the Current Report on Form 8-K.","2025-11-19 23:40:54",[5182],{"exhibit_number":4967,"htm_reference":5183,"full_url":5184},"ef20041375_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/14272/000114036125000885/ef20041375_ex99-1.htm",{"symbol":5,"accessionnumber":4654,"filingdate":2129,"sec_url":4656,"tags":5186,"headline":5190,"summary":5191,"sector":4961,"industry":4962,"date_processed":5192,"impact_score":5030,"exhibits":5193,"isLocked":4974},{"2.02":5187,"7.01":5188,"9.01":5189},[4996],[5025],[5040],"Bristol-Myers Squibb Reports Q3 2024 Financial Results and Raises Guidance","Bristol-Myers Squibb Company announced its third-quarter financial results for 2024, highlighting an 8% increase in total revenues to $11.9 billion and raising its 2024 revenue guidance to approximately +5%. The company reported GAAP EPS of $0.60 and non-GAAP EPS of $1.80. The announcement included the U.S. approval of Cobenfy, a new pharmacological approach to treat schizophrenia. Additionally, the company presented an updated financial guidance and discussed several milestones in its clinical and regulatory pipeline.","2025-12-04 23:54:34",[5194,5197],{"exhibit_number":4967,"htm_reference":5195,"full_url":5196},"q32024ex991-filing.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000145/q32024ex991-filing.htm",{"exhibit_number":4971,"htm_reference":5198,"full_url":5199},"q32024earningspresentati.htm","https://www.sec.gov/Archives/edgar/data/14272/000001427224000145/q32024earningspresentati.htm",null,1789889660932]