[{"data":1,"prerenderedAt":4667},["ShallowReactive",2],{"company-overview-CDTX":3},{"company_profile":4,"ohlc":15,"spy":2487,"trading_signals":3937,"company_actions":3961,"filings_8k":4222,"report_history":4666,"insider_summary":4666,"filings_summary":4666,"financials_summary":4666,"institutional_summary":4666,"seo_links":4666},{"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},"CDTX","Cidara Therapeutics Inc.","NASDAQ","XNCM","Healthcare","Biotechnology",69,"https://www.cidara.com","\"Cidara Therapeutics Inc. is a clinical-stage biotechnology company focused on the discovery, development, and commercialization of novel anti-infectives and immunotherapies. Its primary function involves addressing unmet medical needs in the treatment of serious infectious diseases and immune-based conditions. Emphasizing innovation, Cidara Therapeutics is known for its pioneering Cloudbreak platform, which integrates potent drug conjugates designed to address life-threatening bacterial, viral, and fungal infections.","",[16,19,21,26,31,37,42,47,51,55,58,61,64,69,75,80,84,89,93,99,104,109,114,120,125,131,135,140,145,151,156,161,166,171,176,182,187,193,199,205,211,217,223,229,235,241,247,253,259,265,271,277,282,287,293,299,304,310,316,322,328,333,339,344,350,356,362,368,373,378,383,389,395,401,407,413,419,425,431,437,443,449,455,460,466,472,477,483,488,494,500,506,512,517,522,528,534,539,544,549,554,558,564,569,575,579,584,590,596,602,607,611,617,623,626,632,638,642,647,653,659,665,671,677,683,689,694,699,705,710,716,722,728,734,739,745,751,757,763,769,775,780,786,792,797,803,809,815,821,825,830,834,840,845,851,857,863,869,874,880,885,891,897,903,909,915,921,927,932,938,943,948,954,959,964,970,975,980,986,990,995,1001,1006,1011,1016,1020,1025,1031,1037,1043,1049,1055,1059,1064,1068,1074,1078,1082,1085,1091,1095,1101,1106,1111,1115,1120,1125,1130,1135,1140,1144,1148,1152,1157,1161,1165,1171,1176,1180,1184,1189,1192,1195,1199,1203,1208,1212,1215,1220,1224,1229,1234,1237,1240,1243,1248,1254,1260,1265,1270,1275,1279,1283,1287,1292,1295,1299,1303,1307,1311,1315,1319,1324,1329,1335,1340,1345,1351,1356,1360,1365,1369,1371,1377,1380,1383,1386,1390,1393,1396,1400,1404,1408,1413,1419,1425,1430,1434,1437,1441,1445,1451,1455,1461,1465,1470,1476,1482,1487,1493,1499,1505,1511,1516,1519,1522,1527,1531,1536,1541,1546,1552,1558,1563,1568,1572,1578,1583,1589,1595,1599,1605,1611,1616,1621,1626,1631,1635,1640,1642,1646,1648,1652,1656,1661,1665,1670,1676,1682,1686,1691,1696,1701,1706,1712,1715,1719,1723,1728,1733,1738,1743,1749,1752,1755,1758,1762,1766,1769,1771,1775,1779,1782,1787,1791,1796,1800,1802,1806,1809,1812,1816,1818,1821,1825,1830,1832,1835,1838,1841,1844,1848,1850,1855,1858,1860,1863,1865,1867,1871,1873,1877,1882,1887,1889,1892,1895,1897,1899,1903,1905,1908,1913,1918,1923,1926,1930,1933,1937,1940,1942,1945,1948,1953,1956,1959,1962,1966,1969,1973,1976,1978,1980,1983,1985,1987,1989,1991,1995,1998,2002,2006,2009,2012,2015,2017,2020,2024,2026,2030,2033,2035,2041,2047,2052,2058,2063,2067,2070,2074,2078,2080,2082,2084,2088,2092,2095,2097,2100,2103,2108,2113,2116,2122,2128,2132,2137,2140,2144,2147,2151,2154,2157,2159,2161,2164,2167,2171,2173,2175,2178,2180,2183,2186,2188,2190,2194,2197,2199,2201,2203,2206,2209,2211,2213,2215,2217,2219,2221,2224,2226,2228,2230,2233,2236,2238,2241,2243,2247,2251,2254,2259,2262,2267,2270,2274,2278,2281,2285,2288,2292,2295,2298,2302,2304,2307,2310,2312,2315,2317,2319,2321,2323,2326,2329,2332,2334,2336,2338,2340,2342,2345,2347,2349,2351,2354,2357,2360,2362,2365,2369,2371,2374,2377,2380,2382,2386,2388,2391,2394,2397,2400,2403,2408,2413,2417,2422,2425,2428,2432,2434,2438,2440,2445,2448,2451,2455,2459,2462,2464,2467,2470,2473,2477,2480,2483,2485],{"symbol":5,"time":17,"open":18,"high":18,"low":18,"close":18},"2026-01-08",221.38,{"symbol":5,"time":20,"open":18,"high":18,"low":18,"close":18},"2026-01-07",{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":18},"2026-01-06",221.32,221.41,221.25,{"symbol":5,"time":27,"open":28,"high":29,"low":30,"close":23},"2026-01-05",221.11,221.42,221.07,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-01-02",220.85,221.1,220.47,221.03,{"symbol":5,"time":38,"open":39,"high":40,"low":39,"close":41},"2025-12-31",220.75,220.96,220.89,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":45},"2025-12-30",220.6,220.8,220.4,{"symbol":5,"time":48,"open":45,"high":49,"low":50,"close":50},"2025-12-29",221,220.41,{"symbol":5,"time":52,"open":53,"high":49,"low":54,"close":45},"2025-12-26",220.86,220.73,{"symbol":5,"time":56,"open":57,"high":49,"low":57,"close":53},"2025-12-24",220.66,{"symbol":5,"time":59,"open":33,"high":60,"low":57,"close":53},"2025-12-23",220.91,{"symbol":5,"time":62,"open":63,"high":49,"low":54,"close":33},"2025-12-22",220.78,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":45},"2025-12-19",220.39,221.02,220.09,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2025-12-18",220.29,220.62,219.97,220.35,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":78},"2025-12-17",220.11,220.31,219.91,{"symbol":5,"time":81,"open":82,"high":46,"low":82,"close":83},"2025-12-16",219.96,220.05,{"symbol":5,"time":85,"open":86,"high":86,"low":87,"close":88},"2025-12-15",220.45,219.79,220.1,{"symbol":5,"time":90,"open":71,"high":63,"low":91,"close":92},"2025-12-12",220.15,220.65,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2025-12-11",219.86,220.34,219.81,220.19,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":103},"2025-12-10",220.2,220.38,219.6,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":71},"2025-12-09",220.06,220.3,219.76,{"symbol":5,"time":110,"open":111,"high":39,"low":112,"close":113},"2025-12-08",220.54,219.82,220.07,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2025-12-05",220.21,220.92,220.02,220.36,{"symbol":5,"time":121,"open":122,"high":123,"low":95,"close":124},"2025-12-04",220.08,220.69,220.5,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2025-12-03",219.89,221.2,219.74,220.98,{"symbol":5,"time":132,"open":133,"high":134,"low":133,"close":127},"2025-12-02",219.65,219.94,{"symbol":5,"time":136,"open":137,"high":88,"low":138,"close":139},"2025-12-01",219.71,219.36,219.73,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":143},"2025-11-28",219.61,219.88,219.4,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2025-11-26",219.9,219.98,219.51,219.75,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":133},"2025-11-25",220.04,220.22,219.5,{"symbol":5,"time":157,"open":103,"high":158,"low":159,"close":160},"2025-11-24",220.46,219.04,220.25,{"symbol":5,"time":162,"open":163,"high":147,"low":164,"close":165},"2025-11-21",219.45,218.86,219.35,{"symbol":5,"time":167,"open":168,"high":50,"low":169,"close":170},"2025-11-20",219.25,219.03,219.55,{"symbol":5,"time":172,"open":173,"high":174,"low":173,"close":175},"2025-11-19",218.35,219.64,219.02,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2025-11-18",218,218.84,217.76,218.41,{"symbol":5,"time":183,"open":184,"high":185,"low":184,"close":186},"2025-11-17",217.41,218.77,217.91,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2025-11-14",217.2,218.85,216.8,217.71,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2025-11-13",106.15,107.02,102.46,105.99,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2025-11-12",108.28,111.27,105.34,107.12,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2025-11-11",104.57,108.33,102.15,108.19,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2025-11-10",103.24,106.95,101.39,103.79,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2025-11-07",98.29,105,95.87,104.39,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2025-11-06",96.7,101.43,95.73,98.64,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2025-11-05",100.33,101,96.85,97.64,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2025-11-04",101.45,105.28,100.16,100.39,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2025-11-03",108.17,109.37,102.26,102.73,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2025-10-31",108.88,113,106.7,109.24,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2025-10-30",103.5,112.71,102.19,109.03,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2025-10-29",105.56,107,103.05,104.68,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2025-10-28",100.01,105.94,98.25,105.14,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2025-10-27",95,105.04,94.5,99.98,{"symbol":5,"time":278,"open":279,"high":279,"low":280,"close":281},"2025-10-24",97.74,93,93.12,{"symbol":5,"time":283,"open":284,"high":284,"low":285,"close":286},"2025-10-23",99.25,94.61,96.16,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2025-10-22",101.62,103,97.17,99.33,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2025-10-21",99.38,104.77,99,103.22,{"symbol":5,"time":300,"open":301,"high":290,"low":302,"close":303},"2025-10-20",102.08,97.85,100.56,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2025-10-17",99.26,103.02,98.45,101.52,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2025-10-16",109.43,109.55,100.07,102.02,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2025-10-15",109.96,110.99,105.45,105.62,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2025-10-14",114.9,116.15,110,110.64,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":325},"2025-10-13",113.03,116.99,109.36,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2025-10-10",116.4,121.21,110.86,113.05,{"symbol":5,"time":340,"open":341,"high":342,"low":341,"close":343},"2025-10-09",102,111.35,110.76,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2025-10-08",102.29,102.3,98.11,98.51,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2025-10-07",97.56,103.07,96.44,102.17,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2025-10-06",103.59,105.57,96.35,96.45,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2025-10-03",99.81,106.63,98.91,101.99,{"symbol":5,"time":369,"open":370,"high":371,"low":370,"close":372},"2025-10-02",96.34,101.91,98.5,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":370},"2025-10-01",95.5,100.49,95.27,{"symbol":5,"time":379,"open":380,"high":297,"low":381,"close":382},"2025-09-30",94.62,94.1,95.76,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2025-09-29",91.27,97.75,89.46,95.26,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2025-09-26",84.56,90.85,83.09,90.5,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2025-09-25",88.69,89.85,84.55,84.76,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2025-09-24",77.4,90.64,77,88.58,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2025-09-23",75.46,76,72.3,73.49,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2025-09-22",70.72,75.64,68.22,75.47,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2025-09-19",71.48,74.52,68.48,68.71,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2025-09-18",66.12,71.49,65.8,71.22,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2025-09-17",64.72,66.81,64.01,64.85,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2025-09-16",66.94,69.21,64.39,64.71,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2025-09-15",66.36,67.86,63.8,66.91,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2025-09-12",64.43,65.85,63.5,65.62,{"symbol":5,"time":456,"open":457,"high":458,"low":457,"close":459},"2025-09-11",62.86,65.43,64.87,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2025-09-10",63.06,65.84,62.07,63.44,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2025-09-09",62.18,65.1,61.31,62.96,{"symbol":5,"time":473,"open":474,"high":441,"low":475,"close":476},"2025-09-08",64.32,61.1,62.15,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2025-09-05",64.99,66.5,62.69,63.17,{"symbol":5,"time":484,"open":485,"high":469,"low":486,"close":487},"2025-09-04",62.98,60.97,64.93,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2025-09-03",63.71,64.48,62.02,63.43,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2025-09-02",65.19,67,62.5,63.79,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2025-08-29",65.36,65.72,63.82,65.39,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2025-08-28",65.78,66.28,64.67,65.23,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":505},"2025-08-27",66.74,66.9,64.97,{"symbol":5,"time":518,"open":519,"high":520,"low":435,"close":521},"2025-08-26",64.4,67.33,66.96,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2025-08-25",65.99,67.09,63.72,64.13,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2025-08-22",67.94,68,65.69,66.37,{"symbol":5,"time":535,"open":510,"high":536,"low":537,"close":538},"2025-08-21",69.36,63.65,67.49,{"symbol":5,"time":540,"open":541,"high":508,"low":542,"close":543},"2025-08-20",61.45,59.8,65.03,{"symbol":5,"time":545,"open":546,"high":547,"low":486,"close":548},"2025-08-19",63,63.58,61.49,{"symbol":5,"time":550,"open":551,"high":552,"low":498,"close":553},"2025-08-18",66.2,66.8,63.24,{"symbol":5,"time":555,"open":556,"high":551,"low":476,"close":557},"2025-08-15",63.76,65.22,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2025-08-14",62.72,65.46,60.85,63.55,{"symbol":5,"time":565,"open":498,"high":566,"low":567,"close":568},"2025-08-13",63.27,60.3,63.25,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2025-08-12",62.8,64.26,60.6,62,{"symbol":5,"time":576,"open":577,"high":453,"low":578,"close":574},"2025-08-11",62.99,60.55,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":574},"2025-08-08",57.79,62.38,56.53,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2025-08-07",62.71,62.79,59.57,61.73,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2025-08-06",62.46,62.73,60.59,61.99,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2025-08-05",62.17,62.85,59.64,61.77,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":592},"2025-08-04",62.9,63.48,62.14,{"symbol":5,"time":608,"open":468,"high":609,"low":610,"close":604},"2025-08-01",64.25,61.9,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2025-07-31",61.47,64.95,61.43,63.31,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2025-07-30",61.93,63.88,61.19,61.79,{"symbol":5,"time":624,"open":599,"high":482,"low":625,"close":619},"2025-07-29",61.02,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2025-07-28",62.64,63.2,60.71,62.68,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2025-07-25",62.91,63.84,60.73,61.85,{"symbol":5,"time":639,"open":640,"high":640,"low":574,"close":641},"2025-07-24",65.24,62.82,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":436},"2025-07-23",62.87,66.95,61,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2025-07-22",56.91,62.16,54.91,61.53,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2025-07-21",59.95,60.38,56.17,57.05,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2025-07-18",56.47,61.6,54.52,59.96,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2025-07-17",52.52,56.49,51.69,56.15,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2025-07-16",52.05,52.53,50.25,52.26,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2025-07-15",54.93,55.31,50.94,51.5,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2025-07-14",50.45,55.75,49.43,55.32,{"symbol":5,"time":690,"open":691,"high":691,"low":692,"close":693},"2025-07-11",52.5,48.37,50.54,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":696},"2025-07-10",50.88,52.31,49.31,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2025-07-09",51.16,52.33,47.69,50.96,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":685},"2025-07-08",46.01,50.66,45.87,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2025-07-07",48,48.52,45.59,48.3,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2025-07-03",47.46,49.37,46.39,48.78,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2025-07-02",47.6,48.76,44.46,47.87,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2025-07-01",48.5,49.25,45,49.03,{"symbol":5,"time":735,"open":730,"high":736,"low":737,"close":738},"2025-06-30",50.48,46.18,48.71,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2025-06-27",46.75,49.5,45.42,49.45,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2025-06-26",48.92,51.46,47.1,48.03,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2025-06-25",43.68,50,43,49.33,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2025-06-24",49.71,56.83,43.04,46.84,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2025-06-23",40.63,45.39,37.76,44.95,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2025-06-20",21.41,21.53,20.16,21.02,{"symbol":5,"time":776,"open":777,"high":777,"low":778,"close":779},"2025-06-18",22.6,21.25,21.31,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2025-06-17",22.03,22.44,21.14,22.1,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2025-06-16",23.04,23.86,22.3,22.41,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":796},"2025-06-13",23.79,24.19,22.84,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2025-06-12",25.44,25.94,24.2,24.26,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2025-06-11",26.2,27,25.3,25.93,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2025-06-10",25.22,26.19,23.89,26.17,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2025-06-09",25.53,25.88,23.56,25.38,{"symbol":5,"time":822,"open":823,"high":807,"low":824,"close":811},"2025-06-06",24.13,23.85,{"symbol":5,"time":826,"open":827,"high":827,"low":828,"close":829},"2025-06-05",25.06,23.58,24.05,{"symbol":5,"time":831,"open":832,"high":833,"low":832,"close":829},"2025-06-04",23.73,24.77,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2025-06-03",22.81,23.62,22.5,23.3,{"symbol":5,"time":841,"open":842,"high":843,"low":842,"close":844},"2025-06-02",21.46,22.94,22.67,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2025-05-30",21.99,22.35,21.57,21.68,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2025-05-29",22.54,22.78,21.58,22.02,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2025-05-28",24.07,24.91,21.84,22.69,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2025-05-27",24.57,24.65,22.96,24,{"symbol":5,"time":870,"open":871,"high":871,"low":872,"close":873},"2025-05-23",25.95,24.12,24.28,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2025-05-22",26.11,26.55,25.21,25.7,{"symbol":5,"time":881,"open":882,"high":806,"low":883,"close":884},"2025-05-21",26.93,25.29,26.25,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2025-05-20",26.28,27.49,25.82,26.9,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2025-05-19",24.99,27.64,24.18,26.49,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2025-05-16",21.52,25.58,21.48,25.5,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-05-15",19.33,21.19,19.1,21.04,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2025-05-14",19.21,19.5,18.91,19.31,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-05-13",19.86,20.13,19.16,19.36,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-05-12",19.11,20.29,18.69,19.43,{"symbol":5,"time":928,"open":929,"high":929,"low":930,"close":931},"2025-05-09",20.97,18.51,18.63,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-05-08",18.87,20.22,18.76,19.15,{"symbol":5,"time":939,"open":940,"high":940,"low":941,"close":942},"2025-05-07",19.71,18.88,18.98,{"symbol":5,"time":944,"open":779,"high":945,"low":946,"close":947},"2025-05-06",21.6,19.67,19.7,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-05-05",21.55,22,21.22,21.5,{"symbol":5,"time":955,"open":956,"high":790,"low":957,"close":958},"2025-05-02",21.93,21.16,21.69,{"symbol":5,"time":960,"open":961,"high":962,"low":961,"close":963},"2025-05-01",20.8,22.8,21.75,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-04-30",20.79,21.05,20,20.89,{"symbol":5,"time":971,"open":966,"high":972,"low":973,"close":974},"2025-04-29",21.45,19.97,21.12,{"symbol":5,"time":976,"open":977,"high":977,"low":978,"close":979},"2025-04-28",21.66,20.65,21.03,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-04-25",21.37,22.06,20.95,21.54,{"symbol":5,"time":987,"open":988,"high":782,"low":989,"close":901},"2025-04-24",21.9,20.43,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":988},"2025-04-23",22.12,22.82,21.23,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-04-22",20.75,22.66,20.5,21.98,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1003,"close":1005},"2025-04-21",19.18,21,20.69,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":925,"close":1010},"2025-04-17",19.25,19.58,19.44,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1003},"2025-04-16",19.64,19.83,18.9,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":968},"2025-04-15",18.72,20.17,{"symbol":5,"time":1021,"open":1022,"high":914,"low":1023,"close":1024},"2025-04-14",18.5,18.38,18.74,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-04-11",17.19,18.34,16.69,18.21,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-04-10",17.04,18.48,16.51,17.09,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-04-09",16.77,18.01,15.76,17.47,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-04-08",16.92,17.75,16.32,17.1,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-04-07",16.1,16.79,15.22,16.52,{"symbol":5,"time":1056,"open":1057,"high":1057,"low":1051,"close":1058},"2025-04-04",17.2,16.43,{"symbol":5,"time":1060,"open":1046,"high":1061,"low":1062,"close":1063},"2025-04-03",18.42,17.5,17.82,{"symbol":5,"time":1065,"open":1028,"high":911,"low":1066,"close":1067},"2025-04-02",18.03,18.37,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-04-01",21.39,22.04,18.78,18.92,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":908,"close":985},"2025-03-31",21.88,22.64,{"symbol":5,"time":1079,"open":1080,"high":1077,"low":953,"close":1081},"2025-03-28",21.81,22.39,{"symbol":5,"time":1083,"open":1084,"high":956,"low":1014,"close":855},"2025-03-27",20.55,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-03-26",21.83,22.23,20.67,20.83,{"symbol":5,"time":1092,"open":1093,"high":1093,"low":1094,"close":782},"2025-03-25",23.5,21.76,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-03-24",22.58,23.76,22.4,23.63,{"symbol":5,"time":1102,"open":1103,"high":1093,"low":1104,"close":1105},"2025-03-21",23.06,21.2,22.47,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1108,"close":1110},"2025-03-20",22.28,23.49,23.1,{"symbol":5,"time":1112,"open":796,"high":1113,"low":1071,"close":1114},"2025-03-19",23.22,22.75,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1114},"2025-03-18",22.27,23.25,21.91,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1117},"2025-03-17",22.45,22.59,21.3,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1071,"close":1129},"2025-03-14",22.31,22.7,22.05,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1094,"close":1134},"2025-03-13",23.15,23.44,22.36,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1004,"close":1139},"2025-03-12",21.92,23.66,23,{"symbol":5,"time":1141,"open":1142,"high":1142,"low":1143,"close":1004},"2025-03-11",21.96,20.15,{"symbol":5,"time":1145,"open":1146,"high":1146,"low":1147,"close":1081},"2025-03-10",24.14,21.78,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1150,"close":1138},"2025-03-07",21.85,23.94,{"symbol":5,"time":1153,"open":1154,"high":868,"low":1155,"close":1156},"2025-03-06",23.37,23.11,23.61,{"symbol":5,"time":1158,"open":867,"high":1159,"low":1160,"close":1093},"2025-03-05",23.64,22.62,{"symbol":5,"time":1162,"open":1163,"high":868,"low":1108,"close":1164},"2025-03-04",22.56,23.16,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-03-03",24.86,25.78,23.02,23.05,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1164,"close":1175},"2025-02-28",23.75,25.24,24.9,{"symbol":5,"time":1177,"open":1178,"high":1146,"low":1179,"close":824},"2025-02-27",22.11,21.82,{"symbol":5,"time":1181,"open":772,"high":1123,"low":1182,"close":1183},"2025-02-26",21.42,22.13,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1182},"2025-02-25",20.47,22.16,20.11,{"symbol":5,"time":1190,"open":953,"high":899,"low":1191,"close":999},"2025-02-24",19.96,{"symbol":5,"time":1193,"open":1194,"high":790,"low":994,"close":985},"2025-02-21",22.29,{"symbol":5,"time":1196,"open":1197,"high":1197,"low":999,"close":1198},"2025-02-20",23.4,22.38,{"symbol":5,"time":1200,"open":1151,"high":1201,"low":1197,"close":1202},"2025-02-19",24.95,23.81,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":868},"2025-02-18",23.88,24.32,23.6,{"symbol":5,"time":1209,"open":1113,"high":1210,"low":1211,"close":1151},"2025-02-14",24.3,22.34,{"symbol":5,"time":1213,"open":1139,"high":893,"low":962,"close":1214},"2025-02-13",23.33,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1217,"close":1219},"2025-02-12",21.74,24.81,23.47,{"symbol":5,"time":1221,"open":953,"high":1222,"low":1223,"close":847},"2025-02-11",22.93,21.15,{"symbol":5,"time":1225,"open":1226,"high":1160,"low":1227,"close":1228},"2025-02-10",21.7,21.49,21.73,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":850},"2025-02-07",21.38,21.94,21.06,{"symbol":5,"time":1235,"open":968,"high":1070,"low":1236,"close":994},"2025-02-06",19.72,{"symbol":5,"time":1238,"open":1239,"high":842,"low":1239,"close":935},"2025-02-05",20.19,{"symbol":5,"time":1241,"open":934,"high":924,"low":936,"close":1242},"2025-02-04",20.04,{"symbol":5,"time":1244,"open":1245,"high":912,"low":1246,"close":1247},"2025-02-03",18.33,18.04,18.95,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-01-31",18.07,19,17.92,18.58,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-01-30",17.65,18.12,17.17,18.1,{"symbol":5,"time":1261,"open":1262,"high":1262,"low":1263,"close":1264},"2025-01-29",18.81,17.68,17.85,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1073},"2025-01-28",17.97,19.24,17.59,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1257},"2025-01-27",19.02,19.28,18.11,{"symbol":5,"time":1276,"open":1277,"high":945,"low":1278,"close":913},"2025-01-24",21.59,18.57,{"symbol":5,"time":1280,"open":988,"high":1281,"low":950,"close":1282},"2025-01-23",22.65,21.8,{"symbol":5,"time":1284,"open":951,"high":1285,"low":1286,"close":847},"2025-01-22",22.22,21.63,{"symbol":5,"time":1288,"open":988,"high":1289,"low":1290,"close":1291},"2025-01-21",22.68,21.64,22.18,{"symbol":5,"time":1293,"open":908,"high":951,"low":1294,"close":1226},"2025-01-17",20.76,{"symbol":5,"time":1296,"open":1297,"high":1282,"low":1298,"close":778},"2025-01-16",20.42,20.27,{"symbol":5,"time":1300,"open":1301,"high":1137,"low":1302,"close":1297},"2025-01-15",21.09,19.87,{"symbol":5,"time":1304,"open":774,"high":848,"low":1305,"close":1306},"2025-01-14",20.82,20.92,{"symbol":5,"time":1308,"open":1151,"high":1309,"low":1310,"close":906},"2025-01-13",24.39,21.11,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":838,"close":868},"2025-01-10",24.79,25.45,{"symbol":5,"time":1316,"open":1317,"high":1317,"low":953,"close":1318},"2025-01-08",27.6,24.88,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":806},"2025-01-07",27.12,27.7,26.12,{"symbol":5,"time":1325,"open":1326,"high":806,"low":1327,"close":1328},"2025-01-06",26.57,25.11,26.81,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-01-03",27.3,27.69,25.41,26.62,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1331},"2025-01-02",27.11,28.42,26.01,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1327,"close":1344},"2024-12-31",25.61,27.44,26.88,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2024-12-30",23.99,25.32,23.26,25.25,{"symbol":5,"time":1352,"open":1133,"high":1353,"low":1354,"close":1355},"2024-12-27",24.25,22.85,23.69,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1128,"close":1113},"2024-12-26",23.2,23.42,{"symbol":5,"time":1361,"open":1349,"high":1362,"low":1363,"close":1364},"2024-12-24",23.7,22.63,23.43,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1076,"close":1197},"2024-12-23",22.9,24.31,{"symbol":5,"time":1370,"open":992,"high":868,"low":1104,"close":1113},"2024-12-20",{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2024-12-19",20.49,23.21,20.24,22.51,{"symbol":5,"time":1378,"open":1105,"high":854,"low":1268,"close":1379},"2024-12-18",20.53,{"symbol":5,"time":1381,"open":1382,"high":893,"low":785,"close":836},"2024-12-17",23.17,{"symbol":5,"time":1384,"open":1385,"high":1138,"low":962,"close":1349},"2024-12-16",22.83,{"symbol":5,"time":1387,"open":854,"high":813,"low":1388,"close":1389},"2024-12-13",22.2,22.88,{"symbol":5,"time":1391,"open":901,"high":1392,"low":1223,"close":1290},"2024-12-12",22.08,{"symbol":5,"time":1394,"open":1232,"high":1395,"low":952,"close":1179},"2024-12-11",22.25,{"symbol":5,"time":1397,"open":1398,"high":868,"low":1399,"close":1398},"2024-12-10",22.17,22.15,{"symbol":5,"time":1401,"open":1402,"high":868,"low":1403,"close":1376},"2024-12-09",23.51,22.14,{"symbol":5,"time":1405,"open":1406,"high":868,"low":1407,"close":832},"2024-12-06",19.27,18.43,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1066,"close":1412},"2024-12-05",19.84,20.66,19.93,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2024-12-04",17.95,20.33,17.83,19.95,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2024-12-03",18.8,18.96,17.41,17.71,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":936},"2024-12-02",20.2,20.46,18.71,{"symbol":5,"time":1431,"open":1432,"high":999,"low":1433,"close":1432},"2024-11-29",20.21,19.56,{"symbol":5,"time":1435,"open":1436,"high":1427,"low":1008,"close":1427},"2024-11-27",19.53,{"symbol":5,"time":1438,"open":1439,"high":1427,"low":1063,"close":1440},"2024-11-26",18.6,19.59,{"symbol":5,"time":1442,"open":1443,"high":999,"low":1444,"close":925},"2024-11-25",20.39,17.25,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2024-11-22",17.73,21.28,17.52,20.4,{"symbol":5,"time":1452,"open":942,"high":1453,"low":1258,"close":1454},"2024-11-21",19.98,17.45,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2024-11-20",15.68,16.64,15.02,15.12,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1463,"close":1464},"2024-11-19",14.93,15.63,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1467,"close":1469},"2024-11-18",14.33,14.99,14.96,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2024-11-15",14.5,14.97,13.9,14.37,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2024-11-14",14.08,14.75,13.82,14.48,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1474},"2024-11-13",13.31,14,13.27,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2024-11-12",13.58,13.73,13.14,13.45,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2024-11-11",13.51,13.68,12.89,13.35,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2024-11-08",13.28,13.78,13.03,13.5,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2024-11-07",12.91,13.4,12.74,13.11,{"symbol":5,"time":1512,"open":1513,"high":1513,"low":1514,"close":1515},"2024-11-06",13.47,12.78,13.26,{"symbol":5,"time":1517,"open":1503,"high":1515,"low":1518,"close":1515},"2024-11-05",13,{"symbol":5,"time":1520,"open":1521,"high":1492,"low":1518,"close":1503},"2024-11-04",13.09,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1521},"2024-11-01",12.85,13.13,12.66,{"symbol":5,"time":1528,"open":1529,"high":1518,"low":1530,"close":1518},"2024-10-31",12.77,12.7,{"symbol":5,"time":1532,"open":1533,"high":1533,"low":1534,"close":1535},"2024-10-30",13.39,12.65,12.83,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1533},"2024-10-29",12.61,13.92,12.54,{"symbol":5,"time":1542,"open":1543,"high":1543,"low":1544,"close":1545},"2024-10-28",12.92,12.1,12.47,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2024-10-25",11.3,13.25,11.29,12.6,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2024-10-24",11.4,11.7,11.12,11.16,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1548},"2024-10-23",11.11,11.41,11.07,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1565,"close":1567},"2024-10-22",11.09,11.39,11.38,{"symbol":5,"time":1569,"open":1570,"high":1570,"low":1562,"close":1571},"2024-10-21",11.49,11.22,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2024-10-18",11.01,11.58,10.37,11.26,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1581},"2024-10-17",10.65,11.15,10.6,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2024-10-16",10.44,10.97,10.28,10.74,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2024-10-15",10.3,10.48,10.14,10.17,{"symbol":5,"time":1596,"open":1597,"high":1597,"low":1598,"close":1591},"2024-10-14",10.69,10.29,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2024-10-11",10.75,10.95,10.38,10.61,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2024-10-10",10.7,10.82,10.45,10.52,{"symbol":5,"time":1612,"open":1613,"high":1586,"low":1614,"close":1615},"2024-10-09",10.79,10.57,10.85,{"symbol":5,"time":1617,"open":1618,"high":1581,"low":1619,"close":1620},"2024-10-08",10.98,10.51,10.71,{"symbol":5,"time":1622,"open":1623,"high":1581,"low":1624,"close":1625},"2024-10-07",10.73,10.72,11.13,{"symbol":5,"time":1627,"open":1610,"high":1628,"low":1629,"close":1630},"2024-10-04",10.93,10.42,10.9,{"symbol":5,"time":1632,"open":1633,"high":1607,"low":1634,"close":1607},"2024-10-03",10.46,10.26,{"symbol":5,"time":1636,"open":1610,"high":1637,"low":1638,"close":1639},"2024-10-02",10.68,10.41,10.55,{"symbol":5,"time":1641,"open":1604,"high":1620,"low":1638,"close":1604},"2024-10-01",{"symbol":5,"time":1643,"open":1588,"high":1644,"low":1645,"close":1601},"2024-09-30",10.88,10.5,{"symbol":5,"time":1647,"open":1580,"high":1613,"low":1604,"close":1588},"2024-09-27",{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1582,"close":1613},"2024-09-26",10.86,11.28,{"symbol":5,"time":1653,"open":1618,"high":1654,"low":1655,"close":1608},"2024-09-25",11.24,10.81,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1601,"close":1660},"2024-09-24",11,11.19,10.77,{"symbol":5,"time":1662,"open":1663,"high":1651,"low":1664,"close":1664},"2024-09-23",11.18,10.87,{"symbol":5,"time":1666,"open":1555,"high":1667,"low":1668,"close":1669},"2024-09-20",11.88,10.94,11.27,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2024-09-19",11.91,12.27,11.69,11.72,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2024-09-18",11.63,12.33,11.56,11.62,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1684,"close":1678},"2024-09-17",11.6,11.98,{"symbol":5,"time":1687,"open":1688,"high":1544,"low":1689,"close":1690},"2024-09-16",12.01,11.51,11.8,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1693,"close":1695},"2024-09-13",11.21,12.68,11.94,{"symbol":5,"time":1697,"open":1698,"high":1690,"low":1699,"close":1700},"2024-09-12",11.76,11.33,11.35,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1681},"2024-09-11",11.64,11.86,11.42,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2024-09-10",11.53,11.99,11.45,11.95,{"symbol":5,"time":1713,"open":1575,"high":1714,"low":1586,"close":1555},"2024-09-09",11.73,{"symbol":5,"time":1716,"open":1684,"high":1684,"low":1717,"close":1718},"2024-09-06",11.25,11.44,{"symbol":5,"time":1720,"open":1721,"high":1680,"low":1577,"close":1722},"2024-09-05",11.43,11.55,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1725},"2024-09-04",11.32,11.54,10.76,{"symbol":5,"time":1729,"open":1730,"high":1709,"low":1731,"close":1732},"2024-09-03",11.77,11.5,11.59,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1689,"close":1737},"2024-08-30",12.46,12.76,11.89,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1740,"close":1742},"2024-08-29",12.44,12.97,12.95,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2024-08-28",12.73,12.99,12.51,12.96,{"symbol":5,"time":1750,"open":1751,"high":1518,"low":1751,"close":1741},"2024-08-27",12.42,{"symbol":5,"time":1753,"open":1529,"high":1754,"low":1747,"close":1754},"2024-08-26",12.87,{"symbol":5,"time":1756,"open":1518,"high":1518,"low":1538,"close":1757},"2024-08-23",12.98,{"symbol":5,"time":1759,"open":1760,"high":1518,"low":1761,"close":1518},"2024-08-22",12.48,12.45,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1764,"close":1518},"2024-08-21",12.34,13.01,{"symbol":5,"time":1767,"open":1526,"high":1741,"low":1768,"close":1742},"2024-08-20",12.31,{"symbol":5,"time":1770,"open":1530,"high":1748,"low":1688,"close":1748},"2024-08-19",{"symbol":5,"time":1772,"open":1761,"high":1773,"low":1673,"close":1774},"2024-08-16",12.82,12.79,{"symbol":5,"time":1776,"open":1575,"high":1777,"low":1575,"close":1778},"2024-08-15",13.36,12.64,{"symbol":5,"time":1780,"open":1540,"high":1518,"low":1688,"close":1781},"2024-08-14",12.86,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1784,"close":1786},"2024-08-13",11.47,12.4,12.15,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1789,"close":1714},"2024-08-12",11.37,11.79,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1651,"close":1795},"2024-08-09",11.78,11.85,11.81,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1660,"close":1732},"2024-08-08",11.05,11.83,{"symbol":5,"time":1801,"open":1574,"high":1708,"low":1574,"close":1550},"2024-08-07",{"symbol":5,"time":1803,"open":1790,"high":1804,"low":1805,"close":1721},"2024-08-06",11.82,11.1,{"symbol":5,"time":1807,"open":1560,"high":1794,"low":1805,"close":1808},"2024-08-05",11.68,{"symbol":5,"time":1810,"open":1811,"high":1811,"low":1732,"close":1667},"2024-08-02",12.8,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1540,"close":1497},"2024-08-01",12.88,13.07,{"symbol":5,"time":1817,"open":1525,"high":1486,"low":1524,"close":1510},"2024-07-31",{"symbol":5,"time":1819,"open":1820,"high":1820,"low":1518,"close":1525},"2024-07-30",13.37,{"symbol":5,"time":1822,"open":1503,"high":1823,"low":1736,"close":1824},"2024-07-29",13.2,13.05,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1667,"close":1829},"2024-07-26",12.21,13.34,13.24,{"symbol":5,"time":1831,"open":1714,"high":1786,"low":1678,"close":1711},"2024-07-25",{"symbol":5,"time":1833,"open":1784,"high":1672,"low":1784,"close":1834},"2024-07-24",11.84,{"symbol":5,"time":1836,"open":1689,"high":1711,"low":1571,"close":1837},"2024-07-23",11.48,{"symbol":5,"time":1839,"open":1555,"high":1709,"low":1689,"close":1840},"2024-07-22",11.74,{"symbol":5,"time":1842,"open":1843,"high":1843,"low":1690,"close":1795},"2024-07-19",12.55,{"symbol":5,"time":1845,"open":1846,"high":1846,"low":1847,"close":1778},"2024-07-18",13.04,12.53,{"symbol":5,"time":1849,"open":1747,"high":1503,"low":1747,"close":1765},"2024-07-17",{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1852,"close":1854},"2024-07-16",12.37,13.08,12.94,{"symbol":5,"time":1856,"open":1808,"high":1540,"low":1681,"close":1857},"2024-07-15",12.5,{"symbol":5,"time":1859,"open":1808,"high":1808,"low":1577,"close":1837},"2024-07-12",{"symbol":5,"time":1861,"open":1699,"high":1689,"low":1862,"close":1577},"2024-07-11",11.14,{"symbol":5,"time":1864,"open":1731,"high":1730,"low":1571,"close":1725},"2024-07-10",{"symbol":5,"time":1866,"open":1690,"high":1690,"low":1699,"close":1708},"2024-07-09",{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1705,"close":1793},"2024-07-08",12.05,12.13,{"symbol":5,"time":1872,"open":1786,"high":1786,"low":1698,"close":1869},"2024-07-05",{"symbol":5,"time":1874,"open":1730,"high":1875,"low":1730,"close":1876},"2024-07-03",12.25,12.16,{"symbol":5,"time":1878,"open":1879,"high":1544,"low":1880,"close":1881},"2024-07-02",11.97,11.2,11.93,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1722,"close":1886},"2024-07-01",11.96,12.35,12.04,{"symbol":5,"time":1888,"open":1570,"high":1695,"low":1581,"close":1695},"2024-06-28",{"symbol":5,"time":1890,"open":1710,"high":1891,"low":1560,"close":1659},"2024-06-27",11.66,{"symbol":5,"time":1893,"open":1894,"high":1894,"low":1556,"close":1880},"2024-06-26",11.87,{"symbol":5,"time":1896,"open":1557,"high":1711,"low":1557,"close":1711},"2024-06-25",{"symbol":5,"time":1898,"open":1789,"high":1794,"low":1609,"close":1550},"2024-06-24",{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1717,"close":1681},"2024-06-21",12.08,12.2,{"symbol":5,"time":1904,"open":1879,"high":1740,"low":1708,"close":1555},"2024-06-20",{"symbol":5,"time":1906,"open":1907,"high":1518,"low":1794,"close":1544},"2024-06-18",12.58,{"symbol":5,"time":1909,"open":1501,"high":1910,"low":1911,"close":1912},"2024-06-17",13.67,12.52,12.59,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1777,"close":1917},"2024-06-14",13.85,14.25,13.44,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1485,"close":1922},"2024-06-13",14.15,14.49,14.16,{"symbol":5,"time":1924,"open":1539,"high":1925,"low":1480,"close":1475},"2024-06-12",14.55,{"symbol":5,"time":1927,"open":1486,"high":1928,"low":1535,"close":1929},"2024-06-11",13.65,13.55,{"symbol":5,"time":1931,"open":1534,"high":1929,"low":1534,"close":1932},"2024-06-10",13.43,{"symbol":5,"time":1934,"open":1935,"high":1917,"low":1534,"close":1936},"2024-06-07",13.21,12.84,{"symbol":5,"time":1938,"open":1857,"high":1513,"low":1857,"close":1939},"2024-06-06",13.38,{"symbol":5,"time":1941,"open":1764,"high":1757,"low":1731,"close":1857},"2024-06-05",{"symbol":5,"time":1943,"open":1786,"high":1944,"low":1786,"close":1764},"2024-06-04",12.57,{"symbol":5,"time":1946,"open":1829,"high":1829,"low":1544,"close":1947},"2024-06-03",12.41,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1679,"close":1952},"2024-05-31",12.71,13.49,12.69,{"symbol":5,"time":1954,"open":1955,"high":1514,"low":1881,"close":1751},"2024-05-30",12.09,{"symbol":5,"time":1957,"open":1678,"high":1958,"low":1554,"close":1804},"2024-05-29",12.29,{"symbol":5,"time":1960,"open":1961,"high":1673,"low":1708,"close":1730},"2024-05-28",12,{"symbol":5,"time":1963,"open":1961,"high":1827,"low":1964,"close":1965},"2024-05-24",11.65,12.02,{"symbol":5,"time":1967,"open":1551,"high":1530,"low":1834,"close":1968},"2024-05-23",11.92,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1645,"close":1764},"2024-05-22",10.58,13.17,{"symbol":5,"time":1974,"open":1556,"high":1581,"low":1975,"close":1975},"2024-05-21",10.62,{"symbol":5,"time":1977,"open":1571,"high":1961,"low":1608,"close":1577},"2024-05-20",{"symbol":5,"time":1979,"open":1961,"high":1961,"low":1644,"close":1693},"2024-05-17",{"symbol":5,"time":1981,"open":1982,"high":1530,"low":1794,"close":1961},"2024-05-16",12.28,{"symbol":5,"time":1984,"open":1525,"high":1525,"low":1540,"close":1950},"2024-05-15",{"symbol":5,"time":1986,"open":1551,"high":1917,"low":1679,"close":1521},"2024-05-14",{"symbol":5,"time":1988,"open":1875,"high":1530,"low":1875,"close":1530},"2024-05-13",{"symbol":5,"time":1990,"open":1551,"high":1846,"low":1876,"close":1876},"2024-05-10",{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1551,"close":1551},"2024-05-09",13.32,13.57,{"symbol":5,"time":1996,"open":1533,"high":1997,"low":1846,"close":1824},"2024-05-08",13.59,{"symbol":5,"time":1999,"open":1490,"high":2000,"low":2001,"close":1917},"2024-05-07",14.12,13.41,{"symbol":5,"time":2003,"open":1551,"high":2004,"low":1551,"close":2005},"2024-05-06",14.09,13.61,{"symbol":5,"time":2007,"open":2008,"high":1823,"low":2008,"close":1747},"2024-05-03",11.75,{"symbol":5,"time":2010,"open":1834,"high":1524,"low":2011,"close":1694},"2024-05-02",11.52,{"symbol":5,"time":2013,"open":1794,"high":1704,"low":2014,"close":1795},"2024-05-01",11.02,{"symbol":5,"time":2016,"open":1902,"high":1778,"low":1675,"close":1685},"2024-04-30",{"symbol":5,"time":2018,"open":1912,"high":1773,"low":2019,"close":1679},"2024-04-29",11.9,{"symbol":5,"time":2021,"open":1534,"high":1932,"low":2022,"close":2023},"2024-04-26",11.57,12.63,{"symbol":5,"time":2025,"open":1472,"high":1469,"low":1870,"close":1518},"2024-04-25",{"symbol":5,"time":2027,"open":2028,"high":1912,"low":2029,"close":1958},"2024-04-24",10.18,10.11,{"symbol":5,"time":2031,"open":1608,"high":1684,"low":2032,"close":1634},"2024-04-23",10,{"symbol":5,"time":2034,"open":1961,"high":1748,"low":2032,"close":1587},"2024-04-22",{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2024-04-19",14.1,14.8,13.6,13.62,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2024-04-18",14.4,15,14.3,14.44,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2046},"2024-04-17",14.46,16,14.2,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2024-04-16",17,17.4,13.8,14.6,{"symbol":5,"time":2059,"open":2055,"high":2060,"low":2061,"close":2062},"2024-04-15",17.6,16.4,16.5,{"symbol":5,"time":2064,"open":2065,"high":1063,"low":1041,"close":2066},"2024-04-12",17.28,16.2,{"symbol":5,"time":2068,"open":1439,"high":2069,"low":2061,"close":2065},"2024-04-11",19.2,{"symbol":5,"time":2071,"open":2061,"high":1433,"low":2072,"close":2073},"2024-04-10",15.6,18.4,{"symbol":5,"time":2075,"open":2076,"high":951,"low":2077,"close":1062},"2024-04-09",21.4,17.3,{"symbol":5,"time":2079,"open":1358,"high":868,"low":961,"close":2076},"2024-04-08",{"symbol":5,"time":2081,"open":962,"high":801,"low":968,"close":1358},"2024-04-05",{"symbol":5,"time":2083,"open":1004,"high":1139,"low":1450,"close":945},"2024-04-04",{"symbol":5,"time":2085,"open":962,"high":2086,"low":2087,"close":1004},"2024-04-03",24.4,20.7,{"symbol":5,"time":2089,"open":2090,"high":1282,"low":2091,"close":2076},"2024-04-02",19.6,18.64,{"symbol":5,"time":2093,"open":2066,"high":968,"low":2094,"close":920},"2024-04-01",15.62,{"symbol":5,"time":2096,"open":1057,"high":1003,"low":2054,"close":2073},"2024-03-28",{"symbol":5,"time":2098,"open":1459,"high":2054,"low":2038,"close":2099},"2024-03-27",16.84,{"symbol":5,"time":2101,"open":2102,"high":2044,"low":2043,"close":2038},"2024-03-26",14.78,{"symbol":5,"time":2104,"open":2072,"high":2105,"low":2106,"close":2107},"2024-03-25",15.9,14.42,14.92,{"symbol":5,"time":2109,"open":2110,"high":2110,"low":2111,"close":2112},"2024-03-22",16.38,15.2,15.54,{"symbol":5,"time":2114,"open":2072,"high":2061,"low":2072,"close":2115},"2024-03-21",16.06,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2024-03-20",14.34,15.56,14.32,15.26,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2024-03-19",13.98,14.88,13.64,14.28,{"symbol":5,"time":2129,"open":2045,"high":2057,"low":2130,"close":2131},"2024-03-18",13.72,13.88,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":1501,"close":2136},"2024-03-15",13.3,14.94,13.7,{"symbol":5,"time":2138,"open":2139,"high":1474,"low":1811,"close":1773},"2024-03-14",13.52,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2134,"close":2134},"2024-03-13",13.42,14.14,{"symbol":5,"time":2145,"open":1939,"high":2146,"low":1823,"close":1496},"2024-03-12",13.96,{"symbol":5,"time":2148,"open":2039,"high":2056,"low":2149,"close":2150},"2024-03-11",13.02,13.22,{"symbol":5,"time":2152,"open":2131,"high":2153,"low":1502,"close":1480},"2024-03-08",14.18,{"symbol":5,"time":2155,"open":1474,"high":2124,"low":2039,"close":2156},"2024-03-07",13.66,{"symbol":5,"time":2158,"open":2040,"high":2051,"low":2040,"close":2124},"2024-03-06",{"symbol":5,"time":2160,"open":2056,"high":1485,"low":1508,"close":1485},"2024-03-05",{"symbol":5,"time":2162,"open":2163,"high":2163,"low":2039,"close":2143},"2024-03-04",14.58,{"symbol":5,"time":2165,"open":2166,"high":2102,"low":1478,"close":2166},"2024-03-01",14.24,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":1485,"close":1922},"2024-02-29",14.56,14.72,{"symbol":5,"time":2172,"open":2057,"high":2125,"low":2166,"close":2043},"2024-02-28",{"symbol":5,"time":2174,"open":1485,"high":2044,"low":1485,"close":2163},"2024-02-27",{"symbol":5,"time":2176,"open":1485,"high":2057,"low":1508,"close":2177},"2024-02-26",14.38,{"symbol":5,"time":2179,"open":1485,"high":1485,"low":2040,"close":1485},"2024-02-23",{"symbol":5,"time":2181,"open":2182,"high":1472,"low":2136,"close":1480},"2024-02-22",13.76,{"symbol":5,"time":2184,"open":2185,"high":1485,"low":2040,"close":2056},"2024-02-21",13.86,{"symbol":5,"time":2187,"open":2051,"high":2043,"low":2056,"close":2153},"2024-02-20",{"symbol":5,"time":2189,"open":2051,"high":1481,"low":2039,"close":2045},"2024-02-16",{"symbol":5,"time":2191,"open":1485,"high":2051,"low":2192,"close":2193},"2024-02-15",13.16,13.84,{"symbol":5,"time":2195,"open":2196,"high":1485,"low":2134,"close":1489},"2024-02-14",13.56,{"symbol":5,"time":2198,"open":2045,"high":2057,"low":1508,"close":2039},"2024-02-13",{"symbol":5,"time":2200,"open":2057,"high":2111,"low":2124,"close":2037},"2024-02-12",{"symbol":5,"time":2202,"open":2039,"high":2163,"low":1917,"close":2169},"2024-02-09",{"symbol":5,"time":2204,"open":1508,"high":2039,"low":2205,"close":2142},"2024-02-08",12.9,{"symbol":5,"time":2207,"open":2039,"high":2039,"low":2208,"close":2208},"2024-02-07",13.1,{"symbol":5,"time":2210,"open":1939,"high":2124,"low":1823,"close":2142},"2024-02-06",{"symbol":5,"time":2212,"open":1485,"high":1485,"low":1846,"close":1508},"2024-02-05",{"symbol":5,"time":2214,"open":1823,"high":2124,"low":1811,"close":2124},"2024-02-02",{"symbol":5,"time":2216,"open":1823,"high":1823,"low":1857,"close":1853},"2024-02-01",{"symbol":5,"time":2218,"open":1518,"high":1508,"low":1530,"close":1773},"2024-01-31",{"symbol":5,"time":2220,"open":2039,"high":2143,"low":2149,"close":2192},"2024-01-30",{"symbol":5,"time":2222,"open":1508,"high":2136,"low":2149,"close":2223},"2024-01-29",13.46,{"symbol":5,"time":2225,"open":2139,"high":1485,"low":2149,"close":2134},"2024-01-26",{"symbol":5,"time":2227,"open":1917,"high":1485,"low":1993,"close":1504},"2024-01-25",{"symbol":5,"time":2229,"open":2185,"high":1485,"low":1781,"close":2056},"2024-01-24",{"symbol":5,"time":2231,"open":2051,"high":2043,"low":2232,"close":2185},"2024-01-23",13.74,{"symbol":5,"time":2234,"open":2043,"high":2235,"low":1480,"close":2045},"2024-01-22",14.7,{"symbol":5,"time":2237,"open":2235,"high":2038,"low":2056,"close":2120},"2024-01-19",{"symbol":5,"time":2239,"open":1472,"high":2044,"low":2240,"close":2044},"2024-01-18",14.02,{"symbol":5,"time":2242,"open":2235,"high":2111,"low":2166,"close":2166},"2024-01-17",{"symbol":5,"time":2244,"open":2245,"high":1457,"low":2038,"close":2246},"2024-01-16",15.4,14.82,{"symbol":5,"time":2248,"open":2245,"high":2249,"low":2111,"close":2250},"2024-01-12",15.8,15.32,{"symbol":5,"time":2252,"open":2105,"high":1051,"low":2245,"close":2253},"2024-01-11",15.64,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2072,"close":2258},"2024-01-10",16.22,16.24,15.86,{"symbol":5,"time":2260,"open":2245,"high":2061,"low":2261,"close":2050},"2024-01-09",15.1,{"symbol":5,"time":2263,"open":2245,"high":2264,"low":2265,"close":2266},"2024-01-08",15.46,14.9,15.36,{"symbol":5,"time":2268,"open":2269,"high":2269,"low":2121,"close":2119},"2024-01-05",15.98,{"symbol":5,"time":2271,"open":2272,"high":1051,"low":2273,"close":2094},"2024-01-04",15.7,15.24,{"symbol":5,"time":2275,"open":2050,"high":2276,"low":2111,"close":2277},"2024-01-03",16.26,15.66,{"symbol":5,"time":2279,"open":2272,"high":2066,"low":1460,"close":2280},"2024-01-02",16.02,{"symbol":5,"time":2282,"open":2283,"high":2283,"low":2245,"close":2284},"2023-12-29",16.58,15.88,{"symbol":5,"time":2286,"open":2287,"high":2066,"low":2111,"close":2066},"2023-12-28",15.58,{"symbol":5,"time":2289,"open":2290,"high":2061,"low":2290,"close":2291},"2023-12-27",15.14,15.96,{"symbol":5,"time":2293,"open":2061,"high":2061,"low":2245,"close":2294},"2023-12-26",15.5,{"symbol":5,"time":2296,"open":2297,"high":941,"low":2264,"close":2061},"2023-12-22",17.56,{"symbol":5,"time":2299,"open":2044,"high":2300,"low":2166,"close":2301},"2023-12-21",15.28,14.76,{"symbol":5,"time":2303,"open":2106,"high":2044,"low":2043,"close":2044},"2023-12-20",{"symbol":5,"time":2305,"open":2306,"high":2111,"low":2240,"close":2043},"2023-12-19",14.84,{"symbol":5,"time":2308,"open":2038,"high":2266,"low":2043,"close":2309},"2023-12-18",14.66,{"symbol":5,"time":2311,"open":2044,"high":1053,"low":2120,"close":2120},"2023-12-15",{"symbol":5,"time":2313,"open":2043,"high":2044,"low":2314,"close":2265},"2023-12-14",14.36,{"symbol":5,"time":2316,"open":2163,"high":2301,"low":2240,"close":2314},"2023-12-13",{"symbol":5,"time":2318,"open":2135,"high":1469,"low":2037,"close":2045},"2023-12-12",{"symbol":5,"time":2320,"open":2057,"high":2261,"low":2000,"close":2135},"2023-12-11",{"symbol":5,"time":2322,"open":2038,"high":2044,"low":2106,"close":2038},"2023-12-08",{"symbol":5,"time":2324,"open":2050,"high":2066,"low":2325,"close":2246},"2023-12-07",14.64,{"symbol":5,"time":2327,"open":2294,"high":2272,"low":1459,"close":2328},"2023-12-06",15.18,{"symbol":5,"time":2330,"open":2331,"high":2061,"low":2044,"close":2072},"2023-12-05",15.44,{"symbol":5,"time":2333,"open":2111,"high":2050,"low":2309,"close":2300},"2023-12-04",{"symbol":5,"time":2335,"open":1480,"high":2249,"low":2039,"close":2094},"2023-12-01",{"symbol":5,"time":2337,"open":2051,"high":2051,"low":2056,"close":2153},"2023-11-30",{"symbol":5,"time":2339,"open":1474,"high":2051,"low":2126,"close":1480},"2023-11-29",{"symbol":5,"time":2341,"open":2038,"high":2038,"low":2039,"close":2126},"2023-11-28",{"symbol":5,"time":2343,"open":2045,"high":2246,"low":2344,"close":2344},"2023-11-27",14.06,{"symbol":5,"time":2346,"open":2153,"high":2266,"low":1474,"close":2051},"2023-11-24",{"symbol":5,"time":2348,"open":2106,"high":2038,"low":1485,"close":2045},"2023-11-22",{"symbol":5,"time":2350,"open":2044,"high":2111,"low":2057,"close":2309},"2023-11-21",{"symbol":5,"time":2352,"open":2245,"high":2249,"low":2120,"close":2353},"2023-11-20",14.98,{"symbol":5,"time":2355,"open":2043,"high":2356,"low":1704,"close":2072},"2023-11-17",15.72,{"symbol":5,"time":2358,"open":2249,"high":2359,"low":2121,"close":2115},"2023-11-16",16.8,{"symbol":5,"time":2361,"open":2245,"high":2061,"low":2245,"close":2294},"2023-11-15",{"symbol":5,"time":2363,"open":2245,"high":2364,"low":2111,"close":2249},"2023-11-14",16.04,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2038,"close":2072},"2023-11-13",15.08,15.94,{"symbol":5,"time":2370,"open":2044,"high":2050,"low":2038,"close":2245},"2023-11-10",{"symbol":5,"time":2372,"open":2072,"high":2364,"low":2044,"close":2373},"2023-11-09",15.06,{"symbol":5,"time":2375,"open":2269,"high":2376,"low":2072,"close":2072},"2023-11-08",16.36,{"symbol":5,"time":2378,"open":2110,"high":2110,"low":2379,"close":2050},"2023-11-07",15.52,{"symbol":5,"time":2381,"open":2066,"high":2061,"low":2249,"close":2050},"2023-11-06",{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2280,"close":2066},"2023-11-03",17.8,18.16,{"symbol":5,"time":2387,"open":2253,"high":1028,"low":2253,"close":2077},"2023-11-02",{"symbol":5,"time":2389,"open":2038,"high":2061,"low":2057,"close":2390},"2023-11-01",16.08,{"symbol":5,"time":2392,"open":2245,"high":2249,"low":2044,"close":2393},"2023-10-31",15.34,{"symbol":5,"time":2395,"open":2072,"high":2249,"low":2396,"close":2300},"2023-10-30",14.52,{"symbol":5,"time":2398,"open":2399,"high":1051,"low":2290,"close":2379},"2023-10-27",15.82,{"symbol":5,"time":2401,"open":2054,"high":1057,"low":2072,"close":2402},"2023-10-26",16.18,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2407},"2023-10-25",16.66,17.34,16.6,{"symbol":5,"time":2409,"open":2410,"high":2297,"low":2411,"close":2412},"2023-10-24",16.82,16.42,16.9,{"symbol":5,"time":2414,"open":2415,"high":2060,"low":2416,"close":2410},"2023-10-23",16.98,16.44,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2054,"close":2421},"2023-10-20",17.58,18.2,17.12,{"symbol":5,"time":2423,"open":1057,"high":2424,"low":2407,"close":1062},"2023-10-19",18,{"symbol":5,"time":2426,"open":1259,"high":2427,"low":2054,"close":1057},"2023-10-18",18.26,{"symbol":5,"time":2429,"open":2430,"high":2069,"low":2431,"close":2431},"2023-10-17",18.46,18.28,{"symbol":5,"time":2433,"open":1439,"high":1251,"low":2384,"close":1421},"2023-10-16",{"symbol":5,"time":2435,"open":2436,"high":1450,"low":2437,"close":2073},"2023-10-13",17.72,17.7,{"symbol":5,"time":2439,"open":1072,"high":1251,"low":1252,"close":2073},"2023-10-12",{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":1022},"2023-10-11",19.8,19.88,18.14,{"symbol":5,"time":2446,"open":1421,"high":2442,"low":1421,"close":2447},"2023-10-10",19.3,{"symbol":5,"time":2449,"open":2069,"high":2450,"low":2424,"close":1421},"2023-10-09",19.4,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":1439,"close":2069},"2023-10-06",19.08,19.78,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":1022,"close":2450},"2023-10-05",18.68,20.6,{"symbol":5,"time":2460,"open":1439,"high":1251,"low":2461,"close":1439},"2023-10-04",17.62,{"symbol":5,"time":2463,"open":2420,"high":1421,"low":2420,"close":1022},"2023-10-03",{"symbol":5,"time":2465,"open":2466,"high":912,"low":2420,"close":2073},"2023-10-02",18.86,{"symbol":5,"time":2468,"open":942,"high":1433,"low":1022,"close":2469},"2023-09-29",18.84,{"symbol":5,"time":2471,"open":2090,"high":2472,"low":1421,"close":1421},"2023-09-28",19.74,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2069,"close":2450},"2023-09-27",19.46,20.02,{"symbol":5,"time":2478,"open":2479,"high":2476,"low":2069,"close":2090},"2023-09-26",19.22,{"symbol":5,"time":2481,"open":2442,"high":1427,"low":2482,"close":2450},"2023-09-25",19.06,{"symbol":5,"time":2484,"open":1282,"high":951,"low":2090,"close":1450},"2023-09-22",{"symbol":5,"time":2486,"open":1358,"high":1197,"low":2442,"close":1450},"2023-09-21",[2488,2495,2501,2507,2513,2519,2525,2531,2537,2543,2549,2555,2561,2567,2572,2578,2584,2590,2596,2602,2608,2612,2618,2623,2629,2635,2641,2647,2653,2659,2665,2671,2677,2683,2689,2695,2701,2707,2713,2719,2725,2731,2737,2743,2749,2755,2761,2767,2773,2779,2785,2791,2797,2803,2808,2814,2819,2825,2831,2836,2841,2847,2853,2859,2865,2871,2877,2883,2889,2895,2901,2907,2912,2918,2924,2929,2935,2941,2946,2952,2958,2964,2970,2976,2982,2988,2993,2999,3005,3011,3016,3021,3027,3033,3038,3044,3050,3056,3062,3068,3074,3080,3086,3092,3098,3104,3110,3115,3121,3127,3133,3139,3145,3151,3157,3163,3169,3175,3181,3187,3193,3199,3205,3211,3217,3223,3229,3235,3241,3247,3253,3259,3265,3271,3277,3283,3289,3295,3301,3307,3313,3319,3325,3331,3337,3343,3349,3355,3361,3367,3373,3378,3384,3390,3396,3402,3408,3414,3420,3425,3431,3436,3442,3448,3454,3460,3466,3472,3477,3481,3487,3493,3498,3503,3507,3511,3515,3520,3523,3528,3533,3538,3543,3547,3552,3557,3561,3565,3569,3574,3579,3584,3588,3593,3597,3602,3607,3612,3617,3622,3626,3631,3636,3641,3646,3651,3656,3661,3666,3670,3674,3679,3682,3687,3692,3697,3702,3706,3708,3712,3717,3722,3726,3731,3735,3740,3745,3750,3753,3758,3763,3768,3773,3776,3781,3786,3791,3795,3800,3804,3809,3813,3818,3823,3828,3833,3838,3843,3848,3852,3856,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3909,3914,3919,3924,3929,3933],{"symbol":2489,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":2489,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":2489,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":2489,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":2489,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2026-09-14",759,763.52,757.93,760.88,{"symbol":2489,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":2489,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":2489,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":2489,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":2489,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2026-09-04",772.01,772.87,769,770.19,{"symbol":2489,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":2489,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":2489,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":2489,"time":2568,"open":2569,"high":2570,"low":2521,"close":2571},"2026-08-31",767.33,768,767.05,{"symbol":2489,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":2489,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":2489,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":2489,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":2489,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":2489,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":2489,"time":2609,"open":2542,"high":2610,"low":2611,"close":2500},"2026-08-20",768.15,762.04,{"symbol":2489,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":2489,"time":2619,"open":2620,"high":2621,"low":2622,"close":2553},"2026-08-18",768.7,769.5,766.92,{"symbol":2489,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":2489,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":2489,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":2489,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":2489,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":2489,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":2489,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":2489,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":2489,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":2489,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":2489,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":2489,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":2489,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":2489,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":2489,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":2489,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":2489,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":2489,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":2489,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":2489,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":2489,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":2489,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":2489,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":2489,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":2489,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":2489,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2026-07-13",752.47,753.91,748,749.17,{"symbol":2489,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":2489,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":2489,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":2489,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":2489,"time":2804,"open":2805,"high":2806,"low":2736,"close":2807},"2026-07-06",748.74,752.41,751.28,{"symbol":2489,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":2489,"time":2815,"open":2816,"high":2685,"low":2817,"close":2818},"2026-07-01",745,742.38,745.76,{"symbol":2489,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":2489,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2026-06-29",736.53,741.56,732.09,741,{"symbol":2489,"time":2832,"open":2833,"high":2827,"low":2834,"close":2835},"2026-06-26",728.95,716.58,728.99,{"symbol":2489,"time":2837,"open":2838,"high":2727,"low":2839,"close":2840},"2026-06-25",738.91,729.6,734.3,{"symbol":2489,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":2489,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":2489,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":2489,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":2489,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":2489,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":2489,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":2489,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":2489,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2026-06-11",728.76,740,724.41,737.76,{"symbol":2489,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":2489,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":2489,"time":2908,"open":2909,"high":2910,"low":2911,"close":2869},"2026-06-08",743.36,745.34,738.19,{"symbol":2489,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":2489,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":2489,"time":2925,"open":2926,"high":2927,"low":2928,"close":2763},"2026-06-03",758.15,758.8,753.57,{"symbol":2489,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":2489,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":2489,"time":2942,"open":2943,"high":2944,"low":2939,"close":2945},"2026-05-29",755.9,758.08,756.48,{"symbol":2489,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":2489,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":2489,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":2489,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":2489,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":2489,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":2489,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":2489,"time":2989,"open":2990,"high":2991,"low":2897,"close":2992},"2026-05-18",739.83,741.42,738.65,{"symbol":2489,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":2489,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":2489,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":2489,"time":3012,"open":3013,"high":3014,"low":3015,"close":2730},"2026-05-12",736.89,738.84,731.83,{"symbol":2489,"time":3017,"open":3018,"high":3019,"low":3018,"close":3020},"2026-05-11",736.45,740.79,739.3,{"symbol":2489,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":2489,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":2489,"time":3034,"open":3035,"high":2699,"low":3036,"close":3037},"2026-05-06",728.16,727.82,733.83,{"symbol":2489,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":2489,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":2489,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":2489,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":2489,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2026-04-29",711,712.2,708.37,711.58,{"symbol":2489,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":2489,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":2489,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":2489,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":2489,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":2489,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":2489,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":2489,"time":3111,"open":3108,"high":3112,"low":3113,"close":3114},"2026-04-17",712.39,705.76,710.14,{"symbol":2489,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":2489,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":2489,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":2489,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":2489,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":2489,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":2489,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":2489,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":2489,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":2489,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":2489,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2026-04-01",653.9,658.52,653,655.24,{"symbol":2489,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":2489,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":2489,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":2489,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":2489,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":2489,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":2489,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":2489,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":2489,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":2489,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":2489,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":2489,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":2489,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":2489,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":2489,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":2489,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":2489,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":2489,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":2489,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":2489,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":2489,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":2489,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":2489,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":2489,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":2489,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":2489,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2026-02-24",681.9,688.35,680,687.35,{"symbol":2489,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2026-02-23",687.83,690,680.37,682.39,{"symbol":2489,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":2489,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":2489,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":2489,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":2489,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":2489,"time":3374,"open":3375,"high":3376,"low":3341,"close":3377},"2026-02-12",694.24,695.35,681.27,{"symbol":2489,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":2489,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":2489,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":2489,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":2489,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":2489,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":2489,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":2489,"time":3421,"open":3422,"high":3423,"low":3392,"close":3424},"2026-02-02",689.58,696.93,695.41,{"symbol":2489,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":2489,"time":3432,"open":3380,"high":3433,"low":3434,"close":3435},"2026-01-29",697.06,684.83,694.04,{"symbol":2489,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":2489,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":2489,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":2489,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":2489,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":2489,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":2489,"time":3473,"open":3474,"high":3475,"low":3476,"close":3267},"2026-01-20",681.49,684.77,676.57,{"symbol":2489,"time":3478,"open":3479,"high":3480,"low":3329,"close":3388},"2026-01-16",693.66,694.25,{"symbol":2489,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":2489,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2026-01-14",691,691.72,686.04,690.36,{"symbol":2489,"time":3494,"open":3447,"high":3495,"low":3496,"close":3497},"2026-01-13",696.09,691.35,693.77,{"symbol":2489,"time":3499,"open":3500,"high":3495,"low":3501,"close":3502},"2026-01-12",690.68,690.63,695.16,{"symbol":2489,"time":3504,"open":3501,"high":3505,"low":3382,"close":3506},"2026-01-09",695.31,694.07,{"symbol":2489,"time":17,"open":3508,"high":3401,"low":3509,"close":3510},688.82,687.49,689.51,{"symbol":2489,"time":20,"open":3512,"high":3513,"low":3514,"close":3422},692.19,693.96,689.32,{"symbol":2489,"time":22,"open":3516,"high":3517,"low":3518,"close":3519},687.93,692.32,687.78,691.81,{"symbol":2489,"time":27,"open":3521,"high":3348,"low":3312,"close":3522},686.54,687.72,{"symbol":2489,"time":32,"open":3524,"high":3525,"low":3526,"close":3527},685.71,686.87,679.82,683.17,{"symbol":2489,"time":38,"open":3529,"high":3530,"low":3531,"close":3532},687.14,687.36,681.71,681.92,{"symbol":2489,"time":43,"open":3534,"high":3535,"low":3536,"close":3537},687.45,688.56,686.58,687.01,{"symbol":2489,"time":48,"open":3539,"high":3540,"low":3541,"close":3542},687.54,689.2,686.07,687.85,{"symbol":2489,"time":52,"open":3544,"high":3388,"low":3545,"close":3546},690.64,689.27,690.31,{"symbol":2489,"time":56,"open":3548,"high":3549,"low":3550,"close":3551},687.95,690.83,687.8,690.38,{"symbol":2489,"time":59,"open":3553,"high":3554,"low":3555,"close":3556},683.92,688.2,683.87,687.96,{"symbol":2489,"time":62,"open":3558,"high":3559,"low":3560,"close":3434},683.94,685.36,680.59,{"symbol":2489,"time":65,"open":3562,"high":3563,"low":3564,"close":3560},676.59,681.09,676.47,{"symbol":2489,"time":70,"open":3566,"high":3567,"low":3568,"close":3564},677.6,680.74,674.9,{"symbol":2489,"time":76,"open":3570,"high":3571,"low":3572,"close":3573},679.89,680.44,671.2,671.4,{"symbol":2489,"time":81,"open":3575,"high":3576,"low":3577,"close":3578},679.23,681.08,674.98,678.87,{"symbol":2489,"time":85,"open":3580,"high":3581,"low":3582,"close":3583},685.74,685.76,679.25,680.73,{"symbol":2489,"time":90,"open":3585,"high":3586,"low":3587,"close":3412},688.17,688.88,679.17,{"symbol":2489,"time":94,"open":3589,"high":3590,"low":3591,"close":3592},685.14,689.25,682.17,689.17,{"symbol":2489,"time":100,"open":3594,"high":3595,"low":3294,"close":3596},682.56,688.97,687.57,{"symbol":2489,"time":105,"open":3598,"high":3599,"low":3600,"close":3601},683.15,685.39,682.59,683.04,{"symbol":2489,"time":110,"open":3603,"high":3604,"low":3605,"close":3606},686.59,686.64,681.57,683.63,{"symbol":2489,"time":115,"open":3608,"high":3609,"low":3610,"close":3611},685.47,688.39,684.58,685.69,{"symbol":2489,"time":121,"open":3613,"high":3614,"low":3615,"close":3616},685.3,685.37,681.34,684.39,{"symbol":2489,"time":126,"open":3618,"high":3619,"low":3620,"close":3621},680.57,684.91,679.69,683.89,{"symbol":2489,"time":132,"open":3532,"high":3623,"low":3624,"close":3625},683.82,679.33,681.53,{"symbol":2489,"time":136,"open":3627,"high":3628,"low":3629,"close":3630},678.81,682.99,678.74,680.27,{"symbol":2489,"time":141,"open":3632,"high":3633,"low":3634,"close":3635},680.86,683.67,680.5,683.39,{"symbol":2489,"time":146,"open":3637,"high":3638,"low":3639,"close":3640},677.63,681.7,676.72,679.68,{"symbol":2489,"time":152,"open":3642,"high":3643,"low":3644,"close":3645},668.63,676.21,664.48,675.02,{"symbol":2489,"time":157,"open":3647,"high":3648,"low":3649,"close":3650},662.69,670.06,661.59,668.73,{"symbol":2489,"time":162,"open":3652,"high":3653,"low":3654,"close":3655},655.05,664.55,650.85,659.03,{"symbol":2489,"time":167,"open":3657,"high":3658,"low":3659,"close":3660},672.91,675.56,651.89,652.53,{"symbol":2489,"time":172,"open":3662,"high":3663,"low":3664,"close":3665},660.78,667.34,658.75,662.63,{"symbol":2489,"time":177,"open":3667,"high":3668,"low":3165,"close":3669},662.1,665.12,660.08,{"symbol":2489,"time":183,"open":3245,"high":3671,"low":3672,"close":3673},673.71,662.17,665.67,{"symbol":2489,"time":188,"open":3675,"high":3676,"low":3677,"close":3678},665.38,675.66,663.27,671.93,{"symbol":2489,"time":194,"open":3634,"high":3632,"low":3680,"close":3681},670.52,672.04,{"symbol":2489,"time":200,"open":3683,"high":3684,"low":3685,"close":3686},684.79,684.96,680.95,683.38,{"symbol":2489,"time":206,"open":3688,"high":3689,"low":3690,"close":3691},679.95,683.57,678.73,683,{"symbol":2489,"time":212,"open":3693,"high":3694,"low":3695,"close":3696},677.24,682.18,675.03,681.44,{"symbol":2489,"time":218,"open":3698,"high":3699,"low":3700,"close":3701},667.91,671.08,661.21,670.97,{"symbol":2489,"time":224,"open":3564,"high":3703,"low":3704,"close":3705},677.38,668.72,670.31,{"symbol":2489,"time":230,"open":3577,"high":3632,"low":3707,"close":3267},674.17,{"symbol":2489,"time":236,"open":3286,"high":3709,"low":3710,"close":3711},679.96,674.58,675.24,{"symbol":2489,"time":242,"open":3713,"high":3714,"low":3715,"close":3716},685.67,685.8,679.94,683.34,{"symbol":2489,"time":248,"open":3718,"high":3719,"low":3720,"close":3721},685.04,685.08,679.24,682.06,{"symbol":2489,"time":254,"open":3723,"high":3724,"low":3725,"close":3725},683.9,685.94,679.83,{"symbol":2489,"time":260,"open":3727,"high":3728,"low":3729,"close":3730},688.72,689.7,682.87,687.39,{"symbol":2489,"time":266,"open":3732,"high":3733,"low":3434,"close":3734},687.05,688.91,687.06,{"symbol":2489,"time":272,"open":3736,"high":3737,"low":3738,"close":3739},682.73,685.54,682.12,685.24,{"symbol":2489,"time":278,"open":3741,"high":3742,"low":3743,"close":3744},676.46,678.47,675.65,677.25,{"symbol":2489,"time":283,"open":3746,"high":3747,"low":3748,"close":3749},668.12,672.71,667.8,671.76,{"symbol":2489,"time":288,"open":3751,"high":3751,"low":3752,"close":3748},672,663.3,{"symbol":2489,"time":294,"open":3754,"high":3755,"low":3756,"close":3757},671.44,672.99,669.98,671.29,{"symbol":2489,"time":300,"open":3759,"high":3760,"low":3761,"close":3762},667.32,672.21,667.27,671.3,{"symbol":2489,"time":305,"open":3764,"high":3765,"low":3766,"close":3767},659.5,665.76,658.14,664.39,{"symbol":2489,"time":311,"open":3769,"high":3770,"low":3771,"close":3772},666.82,668.71,657.11,660.64,{"symbol":2489,"time":317,"open":3769,"high":3774,"low":3168,"close":3775},670.23,665.17,{"symbol":2489,"time":323,"open":3777,"high":3778,"low":3779,"close":3780},657.17,665.83,653.17,662.23,{"symbol":2489,"time":329,"open":3782,"high":3783,"low":3784,"close":3785},660.65,665.13,659.77,663.04,{"symbol":2489,"time":334,"open":3787,"high":3788,"low":3789,"close":3790},672.13,673.95,652.84,653.02,{"symbol":2489,"time":340,"open":3792,"high":3793,"low":3794,"close":3261},673.53,673.94,669.21,{"symbol":2489,"time":345,"open":3796,"high":3797,"low":3798,"close":3799},670.25,673.21,669.42,673.11,{"symbol":2489,"time":351,"open":3801,"high":3755,"low":3802,"close":3803},672.54,667.67,669.12,{"symbol":2489,"time":357,"open":3805,"high":3806,"low":3807,"close":3808},671.62,672.51,669.46,671.61,{"symbol":2489,"time":363,"open":3810,"high":3811,"low":3812,"close":3794},669.99,672.68,668.16,{"symbol":2489,"time":369,"open":3814,"high":3815,"low":3816,"close":3817},670.45,670.57,666.78,669.22,{"symbol":2489,"time":374,"open":3819,"high":3820,"low":3821,"close":3822},663.17,669.37,663.06,668.45,{"symbol":2489,"time":379,"open":3824,"high":3825,"low":3826,"close":3827},662.93,666.65,661.61,666.18,{"symbol":2489,"time":384,"open":3829,"high":3830,"low":3831,"close":3832},664.36,665.28,661.86,663.68,{"symbol":2489,"time":390,"open":3834,"high":3835,"low":3836,"close":3837},659.51,662.37,657.88,661.82,{"symbol":2489,"time":396,"open":3839,"high":3840,"low":3841,"close":3842},657.94,659.41,654.41,658.05,{"symbol":2489,"time":402,"open":3844,"high":3845,"low":3846,"close":3847},664.51,664.61,659.67,661.1,{"symbol":2489,"time":408,"open":3849,"high":3663,"low":3850,"close":3851},666.72,661.98,663.21,{"symbol":2489,"time":414,"open":3853,"high":3854,"low":3672,"close":3855},662.2,667.29,666.84,{"symbol":2489,"time":420,"open":3857,"high":3653,"low":3858,"close":3859},662.33,660.37,663.7,{"symbol":2489,"time":426,"open":3861,"high":3862,"low":3863,"close":3864},661.89,664.89,660.27,662.26,{"symbol":2489,"time":432,"open":3866,"high":3867,"low":3868,"close":3869},660.01,661.72,654.3,659.18,{"symbol":2489,"time":438,"open":3871,"high":3872,"low":3873,"close":3874},661.47,661.78,659.21,660,{"symbol":2489,"time":444,"open":3876,"high":3877,"low":3878,"close":3879},659.64,661.04,659.34,660.91,{"symbol":2489,"time":450,"open":3881,"high":3882,"low":3883,"close":3884},657.6,659.11,656.9,657.41,{"symbol":2489,"time":456,"open":3886,"high":3887,"low":3888,"close":3889},654.18,658.33,653.59,657.63,{"symbol":2489,"time":461,"open":3891,"high":3892,"low":3893,"close":3894},653.62,654.55,650.63,652.21,{"symbol":2489,"time":467,"open":3896,"high":3897,"low":3898,"close":3899},648.97,650.86,647.22,650.33,{"symbol":2489,"time":473,"open":3901,"high":3902,"low":3903,"close":3904},648.62,649.84,647.23,648.83,{"symbol":2489,"time":478,"open":3906,"high":3894,"low":3907,"close":3908},651.48,643.33,647.24,{"symbol":2489,"time":484,"open":3910,"high":3911,"low":3912,"close":3913},644.42,649.15,643.51,649.12,{"symbol":2489,"time":489,"open":3915,"high":3916,"low":3917,"close":3918},642.67,644.21,640.46,643.74,{"symbol":2489,"time":495,"open":3920,"high":3921,"low":3922,"close":3923},637.5,640.49,634.92,640.27,{"symbol":2489,"time":501,"open":3925,"high":3926,"low":3927,"close":3928},647.47,647.84,643.14,645.05,{"symbol":2489,"time":507,"open":3908,"high":3930,"low":3931,"close":3932},649.48,645.34,648.92,{"symbol":2489,"time":513,"open":3934,"high":3935,"low":3910,"close":3936},644.57,647.37,646.63,[3938,3944,3948,3950,3953,3955,3957,3959],{"time":121,"symbol":5,"current_signal":3939,"signal_change":3940,"signal_type":3941,"trading_system":3942,"datetime":3943},"False","True","BEARISH","MACD","2025-12-04 00:00:00",{"time":177,"symbol":5,"current_signal":3940,"signal_change":3940,"signal_type":3945,"trading_system":3946,"datetime":3947},"BULLISH","ADX","2025-11-18 00:00:00",{"time":188,"symbol":5,"current_signal":3940,"signal_change":3940,"signal_type":3945,"trading_system":3942,"datetime":3949},"2025-11-14 00:00:00",{"time":200,"symbol":5,"current_signal":3940,"signal_change":3940,"signal_type":3945,"trading_system":3951,"datetime":3952},"CCI","2025-11-12 00:00:00",{"time":254,"symbol":5,"current_signal":3939,"signal_change":3940,"signal_type":3941,"trading_system":3946,"datetime":3954},"2025-10-30 00:00:00",{"time":278,"symbol":5,"current_signal":3939,"signal_change":3940,"signal_type":3941,"trading_system":3951,"datetime":3956},"2025-10-24 00:00:00",{"time":311,"symbol":5,"current_signal":3939,"signal_change":3940,"signal_type":3941,"trading_system":3942,"datetime":3958},"2025-10-16 00:00:00",{"time":402,"symbol":5,"current_signal":3940,"signal_change":3940,"signal_type":3945,"trading_system":3946,"datetime":3960},"2025-09-24 00:00:00",[3962,3966,3969,3973,3976,3978,3981,3984,3987,3990,3993,3996,3999,4002,4005,4008,4012,4015,4018,4021,4024,4027,4030,4033,4036,4039,4042,4045,4048,4051,4054,4058,4060,4062,4065,4068,4071,4074,4077,4080,4083,4086,4089,4092,4095,4098,4102,4106,4109,4113,4117,4120,4124,4127,4131,4135,4139,4143,4147,4151,4154,4158,4162,4166,4170,4173,4177,4181,4185,4189,4192,4196,4200,4203,4207,4211,4215,4218],{"symbol":5,"form":3963,"filingdate":20,"primarydocument":3964,"accessionnumber":3965,"filing_url":14,"sec_url":14},"8-K","d57313d8k.htm","0001193125-26-005517",{"symbol":5,"form":3963,"filingdate":188,"primarydocument":3967,"accessionnumber":3968,"filing_url":14,"sec_url":14},"d59851d8k.htm","0001193125-25-281676",{"symbol":5,"form":3970,"filingdate":224,"primarydocument":3971,"accessionnumber":3972,"filing_url":14,"sec_url":14},"10-Q","cdtx-20250930.htm","0001610618-25-000096",{"symbol":5,"form":3963,"filingdate":224,"primarydocument":3974,"accessionnumber":3975,"filing_url":14,"sec_url":14},"cdtx-20251106.htm","0001610618-25-000094",{"symbol":5,"form":3963,"filingdate":357,"primarydocument":3971,"accessionnumber":3977,"filing_url":14,"sec_url":14},"0001610618-25-000089",{"symbol":5,"form":3963,"filingdate":402,"primarydocument":3979,"accessionnumber":3980,"filing_url":14,"sec_url":14},"d159459d8k.htm","0001193125-25-214001",{"symbol":5,"form":3970,"filingdate":585,"primarydocument":3982,"accessionnumber":3983,"filing_url":14,"sec_url":14},"cdtx-20250630.htm","0001610618-25-000081",{"symbol":5,"form":3963,"filingdate":585,"primarydocument":3985,"accessionnumber":3986,"filing_url":14,"sec_url":14},"cdtx-20250807.htm","0001610618-25-000080",{"symbol":5,"form":3963,"filingdate":752,"primarydocument":3988,"accessionnumber":3989,"filing_url":14,"sec_url":14},"d887947d8k.htm","0001193125-25-147011",{"symbol":5,"form":3963,"filingdate":758,"primarydocument":3991,"accessionnumber":3992,"filing_url":14,"sec_url":14},"d930456d8k.htm","0001193125-25-145820",{"symbol":5,"form":3963,"filingdate":764,"primarydocument":3994,"accessionnumber":3995,"filing_url":14,"sec_url":14},"cdtx-20250623.htm","0001610618-25-000074",{"symbol":5,"form":3963,"filingdate":770,"primarydocument":3997,"accessionnumber":3998,"filing_url":14,"sec_url":14},"cdtx-20250618.htm","0001610618-25-000072",{"symbol":5,"form":3970,"filingdate":933,"primarydocument":4000,"accessionnumber":4001,"filing_url":14,"sec_url":14},"cdtx-20250331.htm","0001610618-25-000047",{"symbol":5,"form":3963,"filingdate":933,"primarydocument":4003,"accessionnumber":4004,"filing_url":14,"sec_url":14},"cdtx-20250508.htm","0001610618-25-000045",{"symbol":5,"form":3963,"filingdate":1153,"primarydocument":4006,"accessionnumber":4007,"filing_url":14,"sec_url":14},"cdtx-20250306.htm","0001610618-25-000018",{"symbol":5,"form":4009,"filingdate":1153,"primarydocument":4010,"accessionnumber":4011,"filing_url":14,"sec_url":14},"10-K","cdtx-20241231.htm","0001610618-25-000017",{"symbol":5,"form":3963,"filingdate":1204,"primarydocument":4013,"accessionnumber":4014,"filing_url":14,"sec_url":14},"d928043d8k.htm","0001193125-25-028641",{"symbol":5,"form":3963,"filingdate":1320,"primarydocument":4016,"accessionnumber":4017,"filing_url":14,"sec_url":14},"cdtx-20250103.htm","0001610618-25-000002",{"symbol":5,"form":3963,"filingdate":1438,"primarydocument":4019,"accessionnumber":4020,"filing_url":14,"sec_url":14},"cdtx-20241120.htm","0001610618-24-000146",{"symbol":5,"form":3963,"filingdate":1506,"primarydocument":4022,"accessionnumber":4023,"filing_url":14,"sec_url":14},"cdtx-20241107.htm","0001610618-24-000143",{"symbol":5,"form":3970,"filingdate":1506,"primarydocument":4025,"accessionnumber":4026,"filing_url":14,"sec_url":14},"cdtx-20240930.htm","0001610618-24-000142",{"symbol":5,"form":3963,"filingdate":1662,"primarydocument":4028,"accessionnumber":4029,"filing_url":14,"sec_url":14},"cdtx-20240923.htm","0001610618-24-000127",{"symbol":5,"form":3963,"filingdate":1697,"primarydocument":4031,"accessionnumber":4032,"filing_url":14,"sec_url":14},"cdtx-20240909.htm","0001610618-24-000121",{"symbol":5,"form":3963,"filingdate":1783,"primarydocument":4034,"accessionnumber":4035,"filing_url":14,"sec_url":14},"cdtx-20240813.htm","0001610618-24-000117",{"symbol":5,"form":3970,"filingdate":1783,"primarydocument":4037,"accessionnumber":4038,"filing_url":14,"sec_url":14},"cdtx-20240630.htm","0001610618-24-000115",{"symbol":5,"form":3963,"filingdate":1845,"primarydocument":4040,"accessionnumber":4041,"filing_url":14,"sec_url":14},"cdtx-20240718.htm","0001610618-24-000091",{"symbol":5,"form":3963,"filingdate":1977,"primarydocument":4043,"accessionnumber":4044,"filing_url":14,"sec_url":14},"cdtx-20240514.htm","0001610618-24-000076",{"symbol":5,"form":3963,"filingdate":1984,"primarydocument":4046,"accessionnumber":4047,"filing_url":14,"sec_url":14},"cdtx-20240515.htm","0001610618-24-000074",{"symbol":5,"form":3970,"filingdate":1984,"primarydocument":4049,"accessionnumber":4050,"filing_url":14,"sec_url":14},"cdtx-20240331.htm","0001610618-24-000073",{"symbol":5,"form":3963,"filingdate":2007,"primarydocument":4052,"accessionnumber":4053,"filing_url":14,"sec_url":14},"cdtx-20240503.htm","0001610618-24-000068",{"symbol":5,"form":4055,"filingdate":2018,"primarydocument":4056,"accessionnumber":4057,"filing_url":14,"sec_url":14},"8-K/A","cdtx-20240423.htm","0001610618-24-000054",{"symbol":5,"form":3963,"filingdate":2027,"primarydocument":4056,"accessionnumber":4059,"filing_url":14,"sec_url":14},"0001610618-24-000051",{"symbol":5,"form":3963,"filingdate":2027,"primarydocument":4056,"accessionnumber":4061,"filing_url":14,"sec_url":14},"0001610618-24-000050",{"symbol":5,"form":3963,"filingdate":2034,"primarydocument":4063,"accessionnumber":4064,"filing_url":14,"sec_url":14},"cdtx-20240422.htm","0001610618-24-000043",{"symbol":5,"form":4009,"filingdate":2034,"primarydocument":4066,"accessionnumber":4067,"filing_url":14,"sec_url":14},"cdtx-20231231.htm","0001610618-24-000041",{"symbol":5,"form":3963,"filingdate":2053,"primarydocument":4069,"accessionnumber":4070,"filing_url":14,"sec_url":14},"cdtx-20240411.htm","0001610618-24-000035",{"symbol":5,"form":3963,"filingdate":2081,"primarydocument":4072,"accessionnumber":4073,"filing_url":14,"sec_url":14},"cdtx-20240404.htm","0001610618-24-000033",{"symbol":5,"form":3963,"filingdate":2202,"primarydocument":4075,"accessionnumber":4076,"filing_url":14,"sec_url":14},"cdtx-20240208.htm","0001610618-24-000002",{"symbol":5,"form":3963,"filingdate":2296,"primarydocument":4078,"accessionnumber":4079,"filing_url":14,"sec_url":14},"cdtx-20231222.htm","0001610618-23-000106",{"symbol":5,"form":3963,"filingdate":2355,"primarydocument":4081,"accessionnumber":4082,"filing_url":14,"sec_url":14},"cdtx-20231117.htm","0001610618-23-000104",{"symbol":5,"form":3963,"filingdate":2358,"primarydocument":4084,"accessionnumber":4085,"filing_url":14,"sec_url":14},"cdtx-20231109.htm","0001610618-23-000102",{"symbol":5,"form":3963,"filingdate":2387,"primarydocument":4087,"accessionnumber":4088,"filing_url":14,"sec_url":14},"cdtx-20231102.htm","0001610618-23-000099",{"symbol":5,"form":3970,"filingdate":2387,"primarydocument":4090,"accessionnumber":4091,"filing_url":14,"sec_url":14},"cdtx-20230930.htm","0001610618-23-000098",{"symbol":5,"form":3963,"filingdate":2435,"primarydocument":4093,"accessionnumber":4094,"filing_url":14,"sec_url":14},"cdtx-20231013.htm","0001610618-23-000095",{"symbol":5,"form":3963,"filingdate":2486,"primarydocument":4096,"accessionnumber":4097,"filing_url":14,"sec_url":14},"cdtx-20230921.htm","0001610618-23-000092",{"symbol":5,"form":3963,"filingdate":4099,"primarydocument":4100,"accessionnumber":4101,"filing_url":14,"sec_url":14},"2023-09-06","cdtx-20230906.htm","0001610618-23-000086",{"symbol":5,"form":3963,"filingdate":4103,"primarydocument":4104,"accessionnumber":4105,"filing_url":14,"sec_url":14},"2023-08-03","cdtx-20230803.htm","0001610618-23-000079",{"symbol":5,"form":3970,"filingdate":4103,"primarydocument":4107,"accessionnumber":4108,"filing_url":14,"sec_url":14},"cdtx-20230630.htm","0001610618-23-000078",{"symbol":5,"form":3963,"filingdate":4110,"primarydocument":4111,"accessionnumber":4112,"filing_url":14,"sec_url":14},"2023-06-23","cdtx-20230622.htm","0001610618-23-000059",{"symbol":5,"form":3963,"filingdate":4114,"primarydocument":4115,"accessionnumber":4116,"filing_url":14,"sec_url":14},"2023-05-11","cdtx-20230511.htm","0001610618-23-000057",{"symbol":5,"form":3970,"filingdate":4114,"primarydocument":4118,"accessionnumber":4119,"filing_url":14,"sec_url":14},"cdtx-20230331.htm","0001610618-23-000056",{"symbol":5,"form":3963,"filingdate":4121,"primarydocument":4122,"accessionnumber":4123,"filing_url":14,"sec_url":14},"2023-03-23","cdtx-20230323.htm","0001610618-23-000022",{"symbol":5,"form":4009,"filingdate":4121,"primarydocument":4125,"accessionnumber":4126,"filing_url":14,"sec_url":14},"cdtx-20221231.htm","0001610618-23-000021",{"symbol":5,"form":3963,"filingdate":4128,"primarydocument":4129,"accessionnumber":4130,"filing_url":14,"sec_url":14},"2023-03-06","d458253d8k.htm","0001193125-23-061450",{"symbol":5,"form":3963,"filingdate":4132,"primarydocument":4133,"accessionnumber":4134,"filing_url":14,"sec_url":14},"2023-03-02","d459859d8k.htm","0001193125-23-058218",{"symbol":5,"form":3963,"filingdate":4136,"primarydocument":4137,"accessionnumber":4138,"filing_url":14,"sec_url":14},"2023-03-01","d443406d8k.htm","0001193125-23-055140",{"symbol":5,"form":3963,"filingdate":4140,"primarydocument":4141,"accessionnumber":4142,"filing_url":14,"sec_url":14},"2023-02-14","cdtx-20230214.htm","0001610618-23-000005",{"symbol":5,"form":3963,"filingdate":4144,"primarydocument":4145,"accessionnumber":4146,"filing_url":14,"sec_url":14},"2022-12-16","cdtx-20221215.htm","0001610618-22-000091",{"symbol":5,"form":3970,"filingdate":4148,"primarydocument":4149,"accessionnumber":4150,"filing_url":14,"sec_url":14},"2022-11-03","cdtx-20220930.htm","0001610618-22-000085",{"symbol":5,"form":3963,"filingdate":4148,"primarydocument":4152,"accessionnumber":4153,"filing_url":14,"sec_url":14},"cdtx-20221103.htm","0001610618-22-000087",{"symbol":5,"form":3963,"filingdate":4155,"primarydocument":4156,"accessionnumber":4157,"filing_url":14,"sec_url":14},"2022-10-21","cdtx-20221018.htm","0001610618-22-000083",{"symbol":5,"form":3963,"filingdate":4159,"primarydocument":4160,"accessionnumber":4161,"filing_url":14,"sec_url":14},"2022-09-08","cdtx-20220902.htm","0001610618-22-000074",{"symbol":5,"form":3963,"filingdate":4163,"primarydocument":4164,"accessionnumber":4165,"filing_url":14,"sec_url":14},"2022-09-02","cdtx-20220830.htm","0001610618-22-000072",{"symbol":5,"form":3963,"filingdate":4167,"primarydocument":4168,"accessionnumber":4169,"filing_url":14,"sec_url":14},"2022-08-09","cdtx-20220809.htm","0001610618-22-000069",{"symbol":5,"form":3970,"filingdate":4167,"primarydocument":4171,"accessionnumber":4172,"filing_url":14,"sec_url":14},"cdtx-20220630.htm","0001610618-22-000068",{"symbol":5,"form":3963,"filingdate":4174,"primarydocument":4175,"accessionnumber":4176,"filing_url":14,"sec_url":14},"2022-07-27","cdtx-20220726.htm","0001610618-22-000065",{"symbol":5,"form":3963,"filingdate":4178,"primarydocument":4179,"accessionnumber":4180,"filing_url":14,"sec_url":14},"2022-07-07","cdtx-20220707.htm","0001610618-22-000062",{"symbol":5,"form":3963,"filingdate":4182,"primarydocument":4183,"accessionnumber":4184,"filing_url":14,"sec_url":14},"2022-06-24","cdtx-20220622.htm","0001610618-22-000046",{"symbol":5,"form":3963,"filingdate":4186,"primarydocument":4187,"accessionnumber":4188,"filing_url":14,"sec_url":14},"2022-05-11","cdtx-20220511.htm","0001610618-22-000043",{"symbol":5,"form":3970,"filingdate":4186,"primarydocument":4190,"accessionnumber":4191,"filing_url":14,"sec_url":14},"cdtx-20220331.htm","0001610618-22-000042",{"symbol":5,"form":3963,"filingdate":4193,"primarydocument":4194,"accessionnumber":4195,"filing_url":14,"sec_url":14},"2022-04-04","cdtx-20220330.htm","0001610618-22-000017",{"symbol":5,"form":4009,"filingdate":4197,"primarydocument":4198,"accessionnumber":4199,"filing_url":14,"sec_url":14},"2022-03-07","cdtx-20211231.htm","0001610618-22-000007",{"symbol":5,"form":3963,"filingdate":4197,"primarydocument":4201,"accessionnumber":4202,"filing_url":14,"sec_url":14},"cdtx-20220307.htm","0001610618-22-000009",{"symbol":5,"form":3963,"filingdate":4204,"primarydocument":4205,"accessionnumber":4206,"filing_url":14,"sec_url":14},"2022-03-04","cdtx-20220228.htm","0001610618-22-000003",{"symbol":5,"form":3963,"filingdate":4208,"primarydocument":4209,"accessionnumber":4210,"filing_url":14,"sec_url":14},"2021-12-14","cdtx-20211214.htm","0001610618-21-000111",{"symbol":5,"form":3970,"filingdate":4212,"primarydocument":4213,"accessionnumber":4214,"filing_url":14,"sec_url":14},"2021-11-10","cdtx-20210930.htm","0001610618-21-000103",{"symbol":5,"form":3963,"filingdate":4212,"primarydocument":4216,"accessionnumber":4217,"filing_url":14,"sec_url":14},"cdtx-20211110.htm","0001610618-21-000104",{"symbol":5,"form":3963,"filingdate":4219,"primarydocument":4220,"accessionnumber":4221,"filing_url":14,"sec_url":14},"2021-10-08","d419423d8k.htm","0001193125-21-295648",[4223,4248,4271,4286,4296,4322,4334,4358,4366,4379,4399,4411,4420,4434,4452,4479,4491,4499,4510,4519,4531,4540,4552,4564,4588,4611,4621,4638,4648,4658],{"symbol":5,"accessionnumber":3965,"filingdate":20,"sec_url":4224,"tags":4225,"headline":4232,"summary":4233,"sector":4234,"industry":4235,"date_processed":4236,"impact_score":4237,"exhibits":4238,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000119312526005517/0001193125-26-005517-index.htm",{"events":4226},[4227,4228,4229,4230,4231],"M&A Transaction","Corporate Update","Material Agreement Amendment","Debt Default/Acceleration Triggered","Material Modification of Rights of Security Holders","Cidara Therapeutics Merger with Merck Sharp & Dohme LLC Complete","Cidara Therapeutics, Inc. has completed its merger with Merck Sharp & Dohme LLC, becoming a wholly owned subsidiary. The merger was finalized on January 7, 2026, following a tender offer that resulted in 88.3% of Cidara's shares being validly tendered. As part of the merger agreement, Cidara's equity incentive plans were terminated, and its board of directors and officers were replaced. Cidara's common shares will be delisted from Nasdaq and the company will terminate its registration under the Securities Exchange Act of 1934. The merger was governed by Section 251(h) of the Delaware General Corporation Law.","Life Sciences","Biological Products, (No Diagnostic Substances)","2026-01-07 14:00:42","HIGH",[4239,4243],{"exhibit_number":4240,"htm_reference":4241,"full_url":4242},"EX-3.1","d57313dex31.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312526005517/d57313dex31.htm",{"exhibit_number":4244,"htm_reference":4245,"full_url":4246},"EX-3.2","d57313dex32.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312526005517/d57313dex32.htm",false,{"symbol":5,"accessionnumber":3968,"filingdate":188,"sec_url":4249,"tags":4250,"headline":4255,"summary":4256,"sector":4234,"industry":4235,"date_processed":4257,"impact_score":4237,"exhibits":4258,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000119312525281676/0001193125-25-281676-index.htm",{"1.01":4251,"7.01":4253},[4252,4252],"M&A Agreement",[4254],"Regulation FD Disclosure","Merck to Acquire Cidara Therapeutics for $9.2 Billion","Cidara Therapeutics, Inc. has entered into a definitive merger agreement with Merck Sharp & Dohme LLC, a subsidiary of Merck, for an acquisition price of $221.50 per share in cash, totaling approximately $9.2 billion. The transaction, which has been approved by both companies' Boards of Directors, is expected to close in the first quarter of 2026 and will be accounted for as an asset acquisition. The merger will see Cidara become a wholly-owned subsidiary of Merck, bolstering Merck's pipeline with Cidara's lead candidate, CD388, an investigational long-acting antiviral agent designed to prevent influenza. The deal includes a tender offer for Cidara's shares and is subject to customary closing conditions, including regulatory approvals and the expiration of the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act.","2025-11-14 13:17:42",[4259,4263,4267],{"exhibit_number":4260,"htm_reference":4261,"full_url":4262},"EX-2.1","d59851dex21.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525281676/d59851dex21.htm",{"exhibit_number":4264,"htm_reference":4265,"full_url":4266},"EX-10.1","d59851dex101.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525281676/d59851dex101.htm",{"exhibit_number":4268,"htm_reference":4269,"full_url":4270},"EX-99.1","d59851dex991.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525281676/d59851dex991.htm",{"symbol":5,"accessionnumber":3975,"filingdate":224,"sec_url":4272,"tags":4273,"headline":4278,"summary":4279,"sector":4234,"industry":4235,"date_processed":4280,"impact_score":4281,"exhibits":4282,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000094/0001610618-25-000094-index.htm",{"2.02":4274,"9.01":4276},[4275],"General Statement",[4277],"Exhibits Furnished","Cidara Therapeutics Reports Q3 2025 Financial Results and Corporate Update","Cidara Therapeutics, Inc. reported financial results for the third quarter of 2025 and provided updates on its non-vaccine influenza preventative therapeutic, CD388. The company's cash balance increased significantly to $476.5 million. Key highlights include the enrollment and dosing of the first patients in the Phase 3 ANCHOR study, a BARDA award for CD388, and the FDA granting Breakthrough Therapy designation to CD388. The company expects to achieve target enrollment of 6,000 participants by December 2025. Acquired in-process R&D expenses amounted to $45.0 million for the quarter, related to a milestone payment under the Janssen License Agreement.","2025-11-06 21:14:56","LOW",[4283],{"exhibit_number":4268,"htm_reference":4284,"full_url":4285},"ex9912025-11x06.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000094/ex9912025-11x06.htm",{"symbol":5,"accessionnumber":3977,"filingdate":363,"sec_url":4287,"tags":4288,"headline":4291,"summary":4292,"sector":4234,"industry":4235,"date_processed":4293,"impact_score":4294,"exhibits":4295,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000089/0001610618-25-000089-index.htm",{"1.01":4289},[4290],"New Major Contract","Cidara Therapeutics Signs Agreement with BARDA for CD388 Development","On September 30, 2025, Cidara Therapeutics, Inc. entered into a significant agreement with the Biomedical Advanced Research and Development Authority (BARDA) to support the expanded manufacturing and clinical development of CD388, a non-vaccine influenza preventative therapeutic. The BARDA Agreement includes potential investments by BARDA of up to $339.2 million over a period that may extend through July 3, 2030, contingent on the exercise of certain options. This collaboration aims to support onshoring of CD388 manufacturing in the U.S. and conduct clinical trials to assess CD388's effectiveness against pandemic influenza strains.","2025-10-06 10:01:44","MEDIUM",[],{"symbol":5,"accessionnumber":3980,"filingdate":402,"sec_url":4297,"tags":4298,"headline":4318,"summary":4319,"sector":4234,"industry":4235,"date_processed":4320,"impact_score":4237,"exhibits":4321,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000119312525214001/0001193125-25-214001-index.htm",{"8.01":4299},[4300,4301,4302,4303,4304,4305,4306,4307,4308,4309,4310,4311,4312,4313,4314,4315,4228,4316,4317],"Regulatory Approval","Regulatory Investigation","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Cidara Therapeutics Expands Phase 3 Trial for CD388 Based on FDA Feedback","On September 24, 2025, Cidara Therapeutics, Inc. announced significant updates to its planned Phase 3 registrational trial of CD388, following feedback from the U.S. FDA. The study population will be expanded to include adults over 65 years of age with no specific co-morbidities in addition to subjects over 12 years of age with high-risk comorbidities or immune compromised status. This expansion will increase the initial number of patients potentially eligible to receive CD388 from approximately 50 million to well over 100 million people in the United States. The trial will also be accelerated, with enrollment starting by the end of September 2025 in the Northern Hemisphere and continuing into the spring of 2026 in the Southern Hemisphere. The Company intends to enroll a total of 6,000 subjects in the global, multicenter, randomized, double-blind, placebo-controlled study.","2025-09-24 11:10:44",[],{"symbol":5,"accessionnumber":3986,"filingdate":585,"sec_url":4323,"tags":4324,"headline":4327,"summary":4328,"sector":4234,"industry":4235,"date_processed":4329,"impact_score":4281,"exhibits":4330,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000080/0001610618-25-000080-index.htm",{"2.02":4325,"9.01":4326},[4275],[4277],"Cidara Therapeutics Reports Second Quarter 2025 Financial Results and Corporate Updates","Cidara Therapeutics, Inc. reported its financial results for the second quarter ended June 30, 2025, highlighting positive top-line results from its Phase 2b NAVIGATE clinical trial for CD388, a non-vaccine solution for the prevention of seasonal influenza. The company also announced the closure of an upsized public offering for gross proceeds of $402.5 million, strengthening its balance sheet. Cidara's cash, cash equivalents, and restricted cash totaled $516.9 million as of June 30, 2025. The net loss for the second quarter was $25.7 million.","2025-08-21 23:26:00",[4331],{"exhibit_number":4268,"htm_reference":4332,"full_url":4333},"ex9912025-08x07.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000080/ex9912025-08x07.htm",{"symbol":5,"accessionnumber":3989,"filingdate":752,"sec_url":4335,"tags":4336,"headline":4339,"summary":4340,"sector":4234,"industry":4235,"date_processed":4341,"impact_score":4294,"exhibits":4342,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000119312525147011/0001193125-25-147011-index.htm",{"8.01":4337,"9.01":4338},[4317],[4277],"Cidara Therapeutics Announces Underwritten Public Offering of Common Stock","On June 24, 2025, Cidara Therapeutics, Inc. entered into an underwriting agreement with J.P. Morgan Securities LLC, Morgan Stanley & Co. LLC, Guggenheim Securities, LLC, and Cantor Fitzgerald & Co. for an underwritten public offering of 7,954,546 shares of its common stock at a price of $44.00 per share, with an option for underwriters to purchase up to an additional 1,193,181 shares. The offering is expected to close on or about June 26, 2025, subject to customary conditions. The proceeds from the offering, before underwriting discounts and estimated offering expenses, are estimated to be approximately $350.0 million.","2025-08-22 07:42:01",[4343,4347,4351,4354],{"exhibit_number":4344,"htm_reference":4345,"full_url":4346},"EX-1.1","d887947dex11.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525147011/d887947dex11.htm",{"exhibit_number":4348,"htm_reference":4349,"full_url":4350},"EX-5.1","d887947dex51.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525147011/d887947dex51.htm",{"exhibit_number":4268,"htm_reference":4352,"full_url":4353},"d887947dex991.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525147011/d887947dex991.htm",{"exhibit_number":4355,"htm_reference":4356,"full_url":4357},"EX-99.2","d887947dex992.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525147011/d887947dex992.htm",{"symbol":5,"accessionnumber":3992,"filingdate":758,"sec_url":4359,"tags":4360,"headline":4362,"summary":4363,"sector":4234,"industry":4235,"date_processed":4364,"impact_score":4281,"exhibits":4365,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000119312525145820/0001193125-25-145820-index.htm",{"8.01":4361},[4228],"Cidara Therapeutics Terminates ATM Prospectus","On June 24, 2025, Cidara Therapeutics, Inc. suspended and terminated its ATM Prospectus, related to its common stock issuable under the Sales Agreement with Jefferies LLC. The termination means the Company will not make any sales of its common stock under the Sales Agreement unless a new prospectus is filed with the SEC. The Sales Agreement itself remains in effect.","2025-08-22 07:53:38",[],{"symbol":5,"accessionnumber":3995,"filingdate":764,"sec_url":4367,"tags":4368,"headline":4372,"summary":4373,"sector":4234,"industry":4235,"date_processed":4374,"impact_score":4237,"exhibits":4375,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000074/0001610618-25-000074-index.htm",{"8.01":4369,"9.01":4370},[4228,4301],[4371],"No viable tag","Cidara Therapeutics Announces Positive Topline Results for CD388 in Phase 2b Trial","Cidara Therapeutics, Inc. announced on June 23, 2025, positive topline results from its randomized, double-blind, placebo-controlled Phase 2b NAVIGATE trial for CD388, an influenza prevention treatment. The study met its primary endpoint and all secondary endpoints, demonstrating statistically significant prevention efficacy across different dose groups. CD388 was well-tolerated with no unexpected adverse events. The company plans to present further results at scientific conferences and has requested an end-of-Phase 2 meeting with the FDA.","2025-08-22 08:10:25",[4376],{"exhibit_number":4268,"htm_reference":4377,"full_url":4378},"ex9912025-06x23.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000074/ex9912025-06x23.htm",{"symbol":5,"accessionnumber":3998,"filingdate":770,"sec_url":4380,"tags":4381,"headline":4389,"summary":4390,"sector":4234,"industry":4235,"date_processed":4391,"impact_score":4237,"exhibits":4392,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000072/0001610618-25-000072-index.htm",{"5.02":4382,"5.03":4385,"5.07":4387,"9.01":4388},[4383,4384],"New CEO Appointed","Contract Extension",[4386],"Authorized Share Increase",[4371],[4277],"Cidara Therapeutics Increases Authorized Share Count","Cidara Therapeutics, Inc. announced that its stockholders approved an amendment to increase the authorized number of shares of Common Stock from 50,000,000 shares to 100,000,000 shares at the 2025 Annual Meeting of Stockholders. The meeting also saw approval of amendments to the 2024 Equity Incentive Plan and the ratification of the appointment of Ernst & Young LLP as the independent registered public accounting firm. Stockholders also approved, on an advisory basis, the compensation of the company's named executive officers.","2025-08-22 13:48:23",[4393,4396],{"exhibit_number":4240,"htm_reference":4394,"full_url":4395},"exhibit312025-06x20.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000072/exhibit312025-06x20.htm",{"exhibit_number":4264,"htm_reference":4397,"full_url":4398},"exhibit1012025-06x20.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000072/exhibit1012025-06x20.htm",{"symbol":5,"accessionnumber":4004,"filingdate":933,"sec_url":4400,"tags":4401,"headline":4404,"summary":4405,"sector":4234,"industry":4235,"date_processed":4406,"impact_score":4281,"exhibits":4407,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000045/0001610618-25-000045-index.htm",{"2.02":4402,"9.01":4403},[4275],[4277],"Cidara Therapeutics Reports First Quarter 2025 Financial Results and Provides Corporate Update","Cidara Therapeutics, Inc. reported its financial results for the first quarter ended March 31, 2025, and provided updates on its clinical trials and business operations. The company's cash, cash equivalents, and restricted cash totaled $174.5 million as of March 31, 2025, down from $196.2 million at the end of 2024. Collaboration revenue was zero for Q1 2025 compared to $1.0 million in Q1 2024, as the Janssen Collaboration Agreement was terminated in April 2024. R&D expenses increased to $24.6 million from $5.9 million in the prior year, driven by the ongoing Phase 2b NAVIGATE study and higher personnel costs. General and administrative expenses rose to $6.2 million from $3.6 million. The company reported a net loss of $23.5 million for Q1 2025. Cidara also provided updates on its clinical trials, including the data cutoff date for the Phase 2b NAVIGATE trial and expectations for top-line data in late June 2025.","2025-08-22 22:50:09",[4408],{"exhibit_number":4268,"htm_reference":4409,"full_url":4410},"ex9912025-05x08.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000045/ex9912025-05x08.htm",{"symbol":5,"accessionnumber":4007,"filingdate":1153,"sec_url":4412,"tags":4413,"headline":4416,"summary":4417,"sector":4234,"industry":4235,"date_processed":4418,"impact_score":4281,"exhibits":4419,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000018/0001610618-25-000018-index.htm",{"2.02":4414,"9.01":4415},[4275],[4277],"Cidara Therapeutics Reports Full Year 2024 Financial Results and Business Updates","Cidara Therapeutics, Inc. reported its full year 2024 financial results and provided business updates on March 6, 2025. The company completed enrollment in its Phase 2b NAVIGATE trial, raised $105.0 million in financing, and announced a potential early analysis of efficacy data in the first half of 2025 due to the severe flu season. Cash, cash equivalents, and restricted cash totaled $196.2 million as of December 31, 2024. The company reported a net loss of $169.8 million for the full year 2024.","2025-08-23 21:51:18",[],{"symbol":5,"accessionnumber":4014,"filingdate":1204,"sec_url":4421,"tags":4422,"headline":4427,"summary":4428,"sector":4234,"industry":4235,"date_processed":4429,"impact_score":4237,"exhibits":4430,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000119312525028641/0001193125-25-028641-index.htm",{"5.02":4423,"9.01":4426},[4424,4425],"CFO Resignation","New CFO Appointed",[4277],"Cidara Therapeutics Announces CFO Transition","Cidara Therapeutics, Inc. announced on February 12, 2025, the mutual agreement for Preetam Shah, Ph.D., MBA, its Chief Financial Officer, to depart the company effective February 24, 2025. The Board of Directors appointed Frank Karbe as the new Chief Financial Officer, effective February 24, 2025. Dr. Shah's departure terms include salary payment, annual bonus, and continuation of health coverage, alongside a consulting agreement. Frank Karbe's appointment includes an annual base salary, performance bonus, signing bonus, stock options, and severance benefits.","2025-11-12 23:33:37",[4431],{"exhibit_number":4264,"htm_reference":4432,"full_url":4433},"d928043dex101.htm","https://www.sec.gov/Archives/edgar/data/1610618/000119312525028641/d928043dex101.htm",{"symbol":5,"accessionnumber":4017,"filingdate":1320,"sec_url":4435,"tags":4436,"headline":4442,"summary":4443,"sector":4234,"industry":4235,"date_processed":4444,"impact_score":4237,"exhibits":4445,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061825000002/0001610618-25-000002-index.htm",{"5.02":4437,"9.01":4441},[4438,4439,4440],"Board Member Departure","Board Member Appointed","Key Executive Departure",[4277],"Board Changes at Cidara Therapeutics","On January 3, 2025, Cidara Therapeutics, Inc. experienced significant changes in its leadership as Laura Tadvalkar, Ph.D. resigned from the board, and Josh Resnick, M.D. was appointed as a new director. Additionally, Taylor Sandison, M.D., M.P.H., the Chief Medical Officer, is set to leave the company on February 3, 2025, following a mutual separation agreement. Nicole Davarpanah, M.D., J.D., will temporarily assume the role of Chief Medical Officer in the interim. Dr. Resnick will receive an annual cash retainer and equity compensation as per the company's updated director compensation policy.","2025-11-20 23:38:36",[4446,4449],{"exhibit_number":4264,"htm_reference":4447,"full_url":4448},"exhibit1012025-01x07.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000002/exhibit1012025-01x07.htm",{"exhibit_number":4268,"htm_reference":4450,"full_url":4451},"exhibit9912025-01x07.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061825000002/exhibit9912025-01x07.htm",{"symbol":5,"accessionnumber":4020,"filingdate":1438,"sec_url":4453,"tags":4454,"headline":4461,"summary":4462,"sector":4234,"industry":4235,"date_processed":4463,"impact_score":4294,"exhibits":4464,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000146/0001610618-24-000146-index.htm",{"1.01":4455,"3.02":4457,"8.01":4459,"9.01":4460},[4456],"Securities Purchase Agreement",[4458],"Private Placement",[4311],[4371],"Cidara Therapeutics Announces $105 Million Private Placement","Cidara Therapeutics, Inc. completed a private placement of common stock and pre-funded warrants raising $105 million. This transaction is covered under Item 1.01 as a material definitive agreement and under Item 3.02 as an unregistered sales of equity securities. The Company also announced plans to register the securities for resale under a registration rights agreement, which is detailed under Item 8.01. The company expects to use the net proceeds for research and development, and other general corporate purposes. Exhibit 99.1 provides additional context and details of the financing round led by Venrock Healthcare Capital Partners.","2025-11-27 23:16:18",[4465,4469,4472,4476],{"exhibit_number":4466,"htm_reference":4467,"full_url":4468},"EX-4.1","ex412024-11x26.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000146/ex412024-11x26.htm",{"exhibit_number":4264,"htm_reference":4470,"full_url":4471},"ex1012024-11x26.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000146/ex1012024-11x26.htm",{"exhibit_number":4473,"htm_reference":4474,"full_url":4475},"EX-10.2","ex1022024-11x26.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000146/ex1022024-11x26.htm",{"exhibit_number":4268,"htm_reference":4477,"full_url":4478},"ex9912024-11x26.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000146/ex9912024-11x26.htm",{"symbol":5,"accessionnumber":4023,"filingdate":1506,"sec_url":4480,"tags":4481,"headline":4484,"summary":4485,"sector":4234,"industry":4235,"date_processed":4486,"impact_score":4281,"exhibits":4487,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000143/0001610618-24-000143-index.htm",{"2.02":4482,"9.01":4483},[4275],[4277],"Cidara Therapeutics Reports Third Quarter 2024 Financial Results and Corporate Updates","Cidara Therapeutics, Inc. reported financial results for the third quarter ended September 30, 2024, showing a net loss of $16.0 million. The company provided an update on its corporate activities, including the initiation of its Phase 2b NAVIGATE clinical trial for CD388, a long-acting antiviral drug for seasonal and pandemic influenza. Cash and cash equivalents totaled $127.4 million as of September 30, 2024. The full press release is attached as Exhibit 99.1.","2025-12-03 23:24:43",[4488],{"exhibit_number":4268,"htm_reference":4489,"full_url":4490},"ex9912024-11x07.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000143/ex9912024-11x07.htm",{"symbol":5,"accessionnumber":4029,"filingdate":1662,"sec_url":4492,"tags":4493,"headline":4495,"summary":4496,"sector":4234,"industry":4235,"date_processed":4497,"impact_score":4281,"exhibits":4498,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000127/0001610618-24-000127-index.htm",{"8.01":4494},[4228],"Cidara Therapeutics Initiates Phase 2b NAVIGATE Trial for CD388 Influenza Prophylaxis","On September 23, 2024, Cidara Therapeutics, Inc. announced the start of its Phase 2b NAVIGATE trial to assess the efficacy and safety of CD388 as a pre-exposure prophylaxis for influenza. The trial, targeting 5,000 healthy unvaccinated adult subjects, will evaluate CD388's potential to prevent influenza during the current flu season. Subjects will receive either CD388 or placebo, with outcomes to be monitored through the remainder of the influenza season.","2025-08-23 23:51:27",[],{"symbol":5,"accessionnumber":4032,"filingdate":1697,"sec_url":4500,"tags":4501,"headline":4506,"summary":4507,"sector":4234,"industry":4235,"date_processed":4508,"impact_score":4237,"exhibits":4509,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000121/0001610618-24-000121-index.htm",{"2.05":4502,"8.01":4505},[4503,4504],"Mass Layoff","Restructuring Costs",[4315],"Cidara Therapeutics Announces Workforce Reduction and Clinical Trial Plans","On September 9, 2024, Cidara Therapeutics, Inc. announced a reduction in its workforce of 20 employees, approximately 30% of its total workforce, as part of its strategic focus on the clinical development of its influenza product candidate, CD388. The reduction is expected to be completed by November 1, 2024, with estimated charges of approximately $1.2 million for severance and employee benefits, primarily in Q4 2024. Additionally, on September 12, 2024, the company announced plans to initiate a Phase 2b clinical trial for CD388 in the third quarter of 2024, with no current plans for clinical trials of other product candidates.","2025-08-23 22:58:34",[],{"symbol":5,"accessionnumber":4035,"filingdate":1783,"sec_url":4511,"tags":4512,"headline":4515,"summary":4516,"sector":4234,"industry":4235,"date_processed":4517,"impact_score":4281,"exhibits":4518,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000117/0001610618-24-000117-index.htm",{"2.02":4513,"9.01":4514},[4275],[4277],"Cidara Therapeutics Reports Second Quarter 2024 Financial Results and Corporate Updates","Cidara Therapeutics, Inc. reported financial results for the second quarter ended June 30, 2024. The company reported a net loss of $91.2 million for the quarter compared to a net loss of $13.6 million in the same period last year. Key highlights include the reacquisition of exclusive global development and commercial rights to CD388, a $240.0 million private placement, and the divestiture of rezafungin to Mundipharma. Cidara also received IND clearance for CBO421. The company's cash and cash equivalents totaled $164.4 million as of June 30, 2024.","2025-08-23 20:07:36",[],{"symbol":5,"accessionnumber":4041,"filingdate":1845,"sec_url":4520,"tags":4521,"headline":4527,"summary":4528,"sector":4234,"industry":4235,"date_processed":4529,"impact_score":4237,"exhibits":4530,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000091/0001610618-24-000091-index.htm",{"5.02":4522,"5.03":4523,"5.07":4524,"9.01":4526},[4371],[4386],[4525],"Equity Plan Approved",[4277],"Cidara Therapeutics, Inc. Announces Approval of 2024 Equity Incentive Plan and Amendments at Annual Meeting","On July 18, 2024, Cidara Therapeutics, Inc. held its 2024 Annual Meeting of Stockholders where shareholders approved the 2024 Equity Incentive Plan, amended the Certificate of Incorporation to increase authorized shares, and ratified the selection of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024.","2025-08-23 14:52:57",[],{"symbol":5,"accessionnumber":4044,"filingdate":1977,"sec_url":4532,"tags":4533,"headline":4536,"summary":4537,"sector":4234,"industry":4235,"date_processed":4538,"impact_score":4281,"exhibits":4539,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000076/0001610618-24-000076-index.htm",{"5.02":4534},[4535],"Executive Compensation Detail","Cidara Therapeutics Announces 2023 Executive Bonus Determinations","On May 14, 2024, Cidara Therapeutics, Inc. announced the determination of annual bonus amounts for its named executive officers for fiscal year 2023. These amounts were not included in the 2023 Form 10-K filed on April 22, 2024, as they had not been finalized at that time. The bonuses were earned pursuant to the company's annual performance-based cash bonus program.","2025-08-22 21:26:24",[],{"symbol":5,"accessionnumber":4047,"filingdate":1984,"sec_url":4541,"tags":4542,"headline":4545,"summary":4546,"sector":4234,"industry":4235,"date_processed":4547,"impact_score":4281,"exhibits":4548,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000074/0001610618-24-000074-index.htm",{"2.02":4543,"9.01":4544},[4275],[4277],"Cidara Therapeutics Reports Q1 2024 Financial Results and Key Corporate Updates","Cidara Therapeutics, Inc. reported its financial results for the first quarter of 2024, revealing a net loss of $10.3 million compared to a net income of $3.0 million in the same period of 2023. The company also disclosed a significant private placement of $240 million, reacquired exclusive global development and commercial rights to CD388, and divested the rezafungin program. Recent highlights include a 1-for-20 reverse stock split, new board appointments, and presentations at major medical conferences. Total revenue for Q1 2024 was $8.5 million, primarily driven by milestone achievement, ongoing R&D services, and royalty revenue.","2025-08-22 20:48:27",[4549],{"exhibit_number":4268,"htm_reference":4550,"full_url":4551},"ex9912024-05x15.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000074/ex9912024-05x15.htm",{"symbol":5,"accessionnumber":4053,"filingdate":2007,"sec_url":4553,"tags":4554,"headline":4557,"summary":4558,"sector":4234,"industry":4235,"date_processed":4559,"impact_score":4281,"exhibits":4560,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000068/0001610618-24-000068-index.htm",{"8.01":4555,"9.01":4556},[4228],[4277],"Cidara Therapeutics Updates Investor Presentation","On May 3, 2024, Cidara Therapeutics, Inc. updated the information in a slide presentation to be used in meetings with investors. Although an exhibit is referenced, it is not attached to the filing.","2025-08-22 17:41:46",[4561],{"exhibit_number":4268,"htm_reference":4562,"full_url":4563},"corporatepresentation202.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000068/corporatepresentation202.htm",{"symbol":5,"accessionnumber":4057,"filingdate":2018,"sec_url":4565,"tags":4566,"headline":4573,"summary":4574,"sector":4234,"industry":4235,"date_processed":4575,"impact_score":4237,"exhibits":4576,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000054/0001610618-24-000054-index.htm",{"1.01":4567,"1.02":4568,"2.01":4570,"9.01":4572},[4290],[4569],"Contract Termination",[4571],"Asset Sale",[4371],"Cidara Therapeutics Sells Rezafungin Acetate Assets to NAPP","Cidara Therapeutics, Inc. announced on April 24, 2024, the sale of all its rezafungin acetate assets, including intellectual property, product data, and inventory, to NAPP Pharmaceutical Group Limited, a subsidiary of Mundipharma Medical Company. NAPP assumed certain liabilities and Mundipharma forgave a $11.145 million development milestone advance, contingent on certain conditions being met. The transaction is subject to customary representations, warranties, and indemnities, and Cidara is restricted from competing in the echinocandin antifungal market for seven years.","2025-08-22 16:18:22",[4577,4580,4584],{"exhibit_number":4260,"htm_reference":4578,"full_url":4579},"exhibit212024-04x29.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000054/exhibit212024-04x29.htm",{"exhibit_number":4581,"htm_reference":4582,"full_url":4583},"EX-2.2","exhibit222024-04x29.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000054/exhibit222024-04x29.htm",{"exhibit_number":4585,"htm_reference":4586,"full_url":4587},"EX-2.3","exhibit232024-04x29.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000054/exhibit232024-04x29.htm",{"symbol":5,"accessionnumber":4059,"filingdate":2027,"sec_url":4589,"tags":4590,"headline":4598,"summary":4599,"sector":4234,"industry":4235,"date_processed":4600,"impact_score":4237,"exhibits":4601,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000051/0001610618-24-000051-index.htm",{"1.01":4591,"1.02":4593,"3.02":4594,"5.02":4596,"5.03":4597},[4290,4592],"Licensing Deal",[4569],[4595],"Unregistered Stock Issuance",[4439,4383],[4371],"Cidara Therapeutics Announces Licensing Agreement with Janssen and Private Placement","On April 23, 2024, Cidara Therapeutics, Inc. entered into a technology transfer and license agreement with Janssen Pharmaceuticals, Inc. for drug-Fc conjugates based on Cidara's Cloudbreak platform for influenza prevention and treatment. Concurrently, Cidara completed a private placement of 240,000 shares of Series A Convertible Voting Preferred Stock, raising $240 million, and appointed three new directors to its board. The Janssen License Agreement replaced an existing collaboration agreement, and the private placement was conducted without registration under certain exemptions.","2025-08-22 15:26:53",[4602,4605,4608],{"exhibit_number":4240,"htm_reference":4603,"full_url":4604},"exhibit312024-04x24.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000051/exhibit312024-04x24.htm",{"exhibit_number":4264,"htm_reference":4606,"full_url":4607},"exhibit1012024-04x24.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000051/exhibit1012024-04x24.htm",{"exhibit_number":4473,"htm_reference":4609,"full_url":4610},"exhibit1022024-04x24.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000051/exhibit1022024-04x24.htm",{"symbol":5,"accessionnumber":4061,"filingdate":2027,"sec_url":4612,"tags":4613,"headline":4617,"summary":4618,"sector":4234,"industry":4235,"date_processed":4619,"impact_score":4237,"exhibits":4620,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000050/0001610618-24-000050-index.htm",{"1.01":4614,"1.02":4615,"2.01":4616},[4290],[4569],[4571],"Cidara Therapeutics Announces Sale of Rezafungin Acetate Assets to NAPP","On April 24, 2024, Cidara Therapeutics, Inc. entered into an Asset Purchase Agreement with NAPP Pharmaceutical Group Limited, a subsidiary of Mundipharma Medical Company, to sell all of its rezafungin acetate assets. This transaction includes the sale of intellectual property rights, product data, regulatory approvals, inventory, and specified contracts. In connection with the sale, Cidara also amended its Melinta License Agreement to modify regulatory milestones. The sale is expected to provide Cidara with financial and strategic benefits while allowing NAPP to advance the development and commercialization of rezafungin acetate.","2025-08-22 15:30:09",[],{"symbol":5,"accessionnumber":4064,"filingdate":2034,"sec_url":4622,"tags":4623,"headline":4628,"summary":4629,"sector":4234,"industry":4235,"date_processed":4630,"impact_score":4237,"exhibits":4631,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000043/0001610618-24-000043-index.htm",{"2.02":4624,"3.03":4625,"5.03":4626,"9.01":4627},[4275],[4231],[4371],[4277],"Cidara Therapeutics Announces Reverse Stock Split and Reports Q4 2023 Financial Results","On April 22, 2024, Cidara Therapeutics, Inc. announced a reverse stock split of its common stock at a 1-for-20 ratio, effective April 23, 2024, to reduce the number of its outstanding shares to 20 million. This follows the approval by its stockholders on April 4, 2024. Additionally, the company reported its financial results for Q4 and the full year 2023, showing a total revenue of $63.9 million and a net loss of $22.9 million for the year. Cidara also highlighted its pipeline progress, including new data presented at various medical conferences and the approval of REZZAYO in the EU and UK for treating invasive candidiasis.","2025-08-22 14:57:47",[4632,4635],{"exhibit_number":4268,"htm_reference":4633,"full_url":4634},"ex991-2024x04x22.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000043/ex991-2024x04x22.htm",{"exhibit_number":4355,"htm_reference":4636,"full_url":4637},"ex992-2024x04x22.htm","https://www.sec.gov/Archives/edgar/data/1610618/000161061824000043/ex992-2024x04x22.htm",{"symbol":5,"accessionnumber":4070,"filingdate":2053,"sec_url":4639,"tags":4640,"headline":4644,"summary":4645,"sector":4234,"industry":4235,"date_processed":4646,"impact_score":4237,"exhibits":4647,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000035/0001610618-24-000035-index.htm",{"4.02":4641},[4642,4643],"Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Cidara Therapeutics Announces Restatement of Prior Financial Statements Due to Indirect Tax Accounting Error","Cidara Therapeutics, Inc. announced on April 11, 2024, that it will restate its previously issued audited consolidated financial statements for fiscal years 2021 and 2022, and unaudited condensed consolidated financial statements for each quarterly period in 2022 and 2023. The restatement is due to the company's failure to appropriately account for indirect taxes related to its supply chain activities, leading to understatements of accrued liabilities and operating expenses. The company expects to record an accrued liability for indirect taxes of approximately $7.6 million for 2021 and $11.5 million for 2022, with related increases in operating expenses and beginning accumulated deficit. The restatement will be completed in the near term as part of the Annual Report on Form 10-K for the fiscal year ended December 31, 2023.","2025-08-22 14:29:53",[],{"symbol":5,"accessionnumber":4073,"filingdate":2081,"sec_url":4649,"tags":4650,"headline":4654,"summary":4655,"sector":4234,"industry":4235,"date_processed":4656,"impact_score":4294,"exhibits":4657,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000033/0001610618-24-000033-index.htm",{"5.07":4651},[4652,4525,4653],"Shareholder Rejection","Director Elections Results","Cidara Therapeutics, Inc. Approves Reverse Stock Split","On April 4, 2024, Cidara Therapeutics, Inc. held its 2024 Special Meeting of Stockholders, where stockholders approved a proposal to implement a reverse stock split of the company's common stock in the range of 1-for-10 to 1-for-30, inclusive. The reverse stock split was approved by a significant majority, with 44,612,037 votes in favor, 15,877,556 votes against, and 62,357 abstentions. Additionally, stockholders approved an adjournment of the meeting if necessary to solicit additional proxies.","2025-08-22 10:20:27",[],{"symbol":5,"accessionnumber":4076,"filingdate":2202,"sec_url":4659,"tags":4660,"headline":4662,"summary":4663,"sector":4234,"industry":4235,"date_processed":4664,"impact_score":4237,"exhibits":4665,"isLocked":4247},"https://www.sec.gov/Archives/edgar/data/1610618/000161061824000002/0001610618-24-000002-index.htm",{"8.01":4661},[4300],"Nasdaq Grants Listing Continuation to Cidara Therapeutics","On February 8, 2024, Cidara Therapeutics, Inc. received a decision from the Nasdaq Hearings Panel to continue its listing on The Nasdaq Capital Market, contingent on the company meeting the $1.00 minimum bid price requirement by May 7, 2024. This decision follows the company's request for continued listing and includes specific conditions for compliance and reporting to the Panel.","2025-08-22 02:56:05",[],null,1789889667467]