[{"data":1,"prerenderedAt":5018},["ShallowReactive",2],{"company-overview-MNST":3},{"company_profile":4,"ohlc":24,"spy":3007,"trading_signals":4284,"company_actions":4407,"filings_8k":4711,"report_history":5017,"insider_summary":5017,"filings_summary":5017,"financials_summary":5017,"institutional_summary":5017,"seo_links":5017},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"MNST","Monster Beverage Corporation","NASDAQ","XNGS","Consumer Defensive","Beverages - Non-Alcoholic",5527,"https://www.monsterbevcorp.com","Monster Beverage Corporation is a prominent company specializing in the creation and distribution of energy drinks. Known for its iconic Monster Energy brand, the corporation produces a diverse array of beverages targeted towards consumers seeking enhanced energy and focus. Monster Beverage plays a crucial role in the global energy drink market, offering products that cater to the tastes and preferences of both athletes and everyday individuals. Featuring bold flavors and active ingredients like caffeine and taurine, its drinks are designed to support high performance and endurance. The company’s influence extends across various sectors, impacting the beverage industry, retail distribution, and marketing. Based in the United States, Monster Beverage continues to drive innovation in energy drink formulations and is recognized for its vibrant branding and strategic partnerships with events and athletes worldwide. Through its extensive product lineup, Monster Beverage Corporation maintains a significant position in energizing consumers and shaping trends in the functional beverage market.","Common Stock","Mr. Rodney Cyril Sacks H.Dip.Law, H.Dip.Tax","1 Monster Way","Corona",92879,"CA","United States","800-426-7367","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,96,102,108,113,119,124,130,136,141,146,152,157,163,168,173,179,185,191,196,202,208,213,218,224,229,233,237,242,247,252,256,262,268,274,279,284,287,291,296,299,304,308,314,319,323,328,331,335,341,345,350,355,359,362,366,371,376,381,386,392,397,403,409,414,420,423,426,428,432,437,443,447,451,456,461,467,470,474,480,484,490,496,502,508,514,519,523,528,534,540,545,551,556,561,565,568,573,577,580,584,589,595,601,606,612,618,624,629,634,639,644,649,654,659,664,667,671,675,678,682,687,691,696,702,706,712,717,723,728,732,736,742,746,752,758,764,770,776,782,787,793,798,804,808,814,820,826,832,838,843,849,853,858,862,865,869,874,878,883,889,894,898,903,908,911,915,918,921,924,926,928,932,936,941,945,950,956,961,965,971,976,978,981,984,987,991,994,997,1000,1002,1005,1008,1013,1019,1022,1026,1030,1034,1039,1044,1047,1052,1058,1063,1069,1074,1080,1086,1090,1095,1101,1107,1111,1116,1121,1126,1131,1136,1141,1146,1151,1156,1161,1165,1170,1174,1180,1186,1191,1194,1199,1202,1206,1212,1218,1224,1230,1235,1240,1245,1249,1253,1257,1263,1268,1273,1279,1284,1289,1295,1299,1304,1310,1316,1322,1327,1333,1337,1340,1344,1349,1354,1357,1361,1364,1369,1373,1376,1381,1387,1393,1398,1404,1409,1414,1419,1424,1430,1435,1440,1445,1451,1457,1462,1468,1471,1476,1479,1484,1489,1493,1497,1501,1503,1506,1510,1513,1516,1520,1523,1528,1531,1536,1539,1544,1548,1552,1555,1557,1559,1562,1565,1568,1570,1573,1577,1581,1583,1587,1589,1591,1593,1597,1599,1603,1606,1610,1615,1620,1624,1628,1634,1639,1642,1645,1649,1653,1657,1661,1665,1667,1671,1675,1679,1683,1687,1690,1694,1697,1703,1708,1714,1719,1724,1728,1732,1735,1737,1740,1744,1750,1754,1758,1762,1768,1774,1779,1785,1790,1795,1800,1806,1812,1817,1822,1826,1830,1835,1840,1846,1852,1858,1864,1870,1876,1881,1885,1890,1896,1902,1908,1913,1918,1923,1929,1934,1938,1944,1950,1956,1959,1963,1967,1971,1974,1979,1984,1987,1992,1997,2001,2007,2011,2016,2021,2026,2030,2033,2039,2041,2044,2049,2054,2058,2062,2067,2071,2075,2077,2080,2085,2090,2094,2099,2102,2105,2110,2115,2118,2121,2125,2130,2134,2139,2144,2148,2151,2153,2157,2160,2163,2167,2171,2174,2178,2182,2184,2188,2191,2195,2197,2201,2206,2208,2212,2216,2218,2221,2224,2227,2231,2235,2239,2243,2247,2250,2254,2260,2262,2264,2266,2269,2272,2274,2279,2282,2285,2287,2289,2292,2295,2300,2303,2307,2311,2313,2315,2317,2321,2326,2331,2337,2342,2346,2351,2355,2359,2362,2365,2369,2372,2375,2379,2384,2388,2393,2399,2405,2408,2411,2414,2417,2420,2423,2425,2428,2432,2434,2436,2439,2443,2445,2448,2452,2456,2461,2463,2465,2468,2471,2475,2479,2482,2485,2488,2491,2493,2496,2499,2503,2506,2510,2514,2516,2520,2523,2525,2528,2530,2532,2534,2537,2540,2542,2544,2546,2548,2551,2554,2557,2559,2561,2564,2567,2571,2573,2576,2579,2582,2585,2590,2594,2596,2599,2602,2605,2608,2611,2613,2615,2617,2619,2621,2623,2625,2627,2630,2632,2634,2636,2639,2643,2647,2649,2652,2656,2659,2662,2664,2666,2668,2671,2673,2675,2677,2681,2684,2687,2690,2694,2697,2699,2701,2704,2708,2711,2713,2715,2718,2722,2726,2730,2732,2735,2737,2739,2741,2744,2747,2749,2751,2755,2759,2762,2766,2769,2771,2774,2777,2781,2783,2785,2787,2789,2792,2797,2800,2806,2809,2812,2814,2817,2820,2824,2826,2829,2833,2836,2839,2841,2845,2847,2849,2851,2853,2856,2858,2860,2862,2864,2866,2869,2871,2874,2876,2878,2880,2882,2885,2887,2889,2891,2893,2895,2897,2899,2902,2904,2906,2908,2910,2912,2914,2916,2918,2921,2924,2927,2929,2931,2933,2935,2937,2940,2942,2944,2947,2950,2952,2954,2957,2962,2965,2967,2970,2972,2976,2980,2982,2984,2986,2989,2992,2995,2997,3000,3002,3005],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",44.82,45.08,44.36,44.71,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",44.78,44.81,44.23,44.51,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",44.66,45.04,44.53,44.57,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",44,44.94,43.86,44.63,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",43.51,44.41,44.2,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",43.45,43.52,42.89,43.4,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",42.73,43.53,42.52,43.09,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",42.86,42.97,42.19,42.84,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",43.64,43.7,43.01,43.15,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",43.78,44.17,43.65,43.82,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",44.4,44.62,43.97,44.08,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",45.34,45.37,44.04,44.42,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",45.97,46.1,44.89,44.99,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",46.51,46.66,45.78,45.92,{"symbol":5,"time":109,"open":110,"high":110,"low":111,"close":112},"2026-08-28",47.15,46.38,46.86,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",46.99,47.07,46.44,46.7,{"symbol":5,"time":120,"open":121,"high":121,"low":122,"close":123},"2026-08-26",48.94,47.79,47.81,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",48.86,49.24,48.34,48.73,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",48.1,49.12,48.09,48.92,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":122},"2026-08-21",47.6,48.12,47.22,{"symbol":5,"time":142,"open":116,"high":143,"low":144,"close":145},"2026-08-20",47.91,46.96,47.49,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",47.28,47.98,47.21,47.43,{"symbol":5,"time":153,"open":154,"high":155,"low":106,"close":156},"2026-08-18",45.93,47.55,47.38,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",46.5,46.63,45.32,45.52,{"symbol":5,"time":164,"open":104,"high":165,"low":166,"close":167},"2026-08-14",46.94,46.17,46.82,{"symbol":5,"time":169,"open":117,"high":170,"low":171,"close":172},"2026-08-13",46.97,46.05,46.68,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",45.43,46.01,45.05,45.98,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",46.37,46.62,45.16,45.53,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",46.9,46.95,44.75,45.18,{"symbol":5,"time":192,"open":193,"high":138,"low":194,"close":195},"2026-08-06",47,46.41,47.08,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",47.46,47.59,46.93,47.23,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",46.76,47.2,46.22,47.09,{"symbol":5,"time":209,"open":210,"high":210,"low":211,"close":212},"2026-08-03",48.68,46.32,46.78,{"symbol":5,"time":214,"open":215,"high":215,"low":216,"close":217},"2026-07-31",48.7,48.14,48.19,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",48.27,48.87,47.92,48.83,{"symbol":5,"time":225,"open":129,"high":226,"low":227,"close":228},"2026-07-29",49.65,48.48,48.62,{"symbol":5,"time":230,"open":129,"high":231,"low":232,"close":221},"2026-07-28",49.59,48.51,{"symbol":5,"time":234,"open":235,"high":123,"low":193,"close":236},"2026-07-27",47.11,47.67,{"symbol":5,"time":238,"open":239,"high":193,"low":240,"close":241},"2026-07-24",46.73,46.48,46.75,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":212},"2026-07-23",47.14,47.27,46.56,{"symbol":5,"time":248,"open":249,"high":250,"low":205,"close":251},"2026-07-22",47.31,47.9,47.84,{"symbol":5,"time":253,"open":254,"high":254,"low":255,"close":201},"2026-07-21",48.04,46.89,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-20",48.63,48.99,47.68,47.73,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-17",50.01,50.17,48.29,48.75,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-16",49.03,49.99,48.79,49.97,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":272},"2026-07-15",49.01,49.52,48.65,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":276},"2026-07-14",48.84,49.2,48.54,{"symbol":5,"time":285,"open":286,"high":221,"low":220,"close":283},"2026-07-13",48.46,{"symbol":5,"time":288,"open":289,"high":267,"low":290,"close":215},"2026-07-10",48.02,47.93,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":294},"2026-07-09",47.44,48.28,47.37,{"symbol":5,"time":297,"open":215,"high":215,"low":155,"close":298},"2026-07-08",47.58,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":286},"2026-07-07",49.21,49.58,47.86,{"symbol":5,"time":305,"open":306,"high":133,"low":254,"close":307},"2026-07-06",48.77,48.69,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-02",49.05,49.47,48.74,48.8,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":210},"2026-07-01",48.53,49.16,48.32,{"symbol":5,"time":320,"open":128,"high":321,"low":155,"close":322},"2026-06-30",48.88,48.06,{"symbol":5,"time":324,"open":325,"high":221,"low":326,"close":327},"2026-06-29",48.24,48.11,48.82,{"symbol":5,"time":329,"open":266,"high":121,"low":330,"close":217},"2026-06-26",48.03,{"symbol":5,"time":332,"open":333,"high":330,"low":334,"close":222},"2026-06-25",47.18,47.12,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-24",46.98,47.88,46.74,47.35,{"symbol":5,"time":342,"open":293,"high":293,"low":343,"close":344},"2026-06-23",46.31,46.85,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":104},"2026-06-22",45.88,46.71,45.75,{"symbol":5,"time":351,"open":176,"high":352,"low":353,"close":354},"2026-06-18",46.18,45.48,45.67,{"symbol":5,"time":356,"open":357,"high":160,"low":349,"close":358},"2026-06-17",46.28,45.83,{"symbol":5,"time":360,"open":344,"high":144,"low":361,"close":240},"2026-06-16",46.25,{"symbol":5,"time":363,"open":182,"high":364,"low":365,"close":182},"2026-06-15",46.65,45.73,{"symbol":5,"time":367,"open":211,"high":368,"low":369,"close":370},"2026-06-12",46.54,45.8,46.42,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":176},"2026-06-11",45.81,46.23,45.6,{"symbol":5,"time":377,"open":378,"high":379,"low":40,"close":380},"2026-06-10",45.45,45.74,45.61,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":28},"2026-06-09",44.64,45.25,43.96,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-08",44.65,45.11,44.18,44.24,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":33},"2026-06-05",44.5,45.2,44.39,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-04",45,45.22,44.15,44.27,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-03",43.94,44.85,43.92,44.52,{"symbol":5,"time":410,"open":411,"high":383,"low":412,"close":413},"2026-06-02",44.59,43.62,44.12,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-01",44.13,44.93,43.91,44.55,{"symbol":5,"time":421,"open":45,"high":419,"low":422,"close":94},"2026-05-29",43.71,{"symbol":5,"time":424,"open":391,"high":42,"low":425,"close":45},"2026-05-28",43.85,{"symbol":5,"time":427,"open":45,"high":417,"low":88,"close":87},"2026-05-27",{"symbol":5,"time":429,"open":75,"high":430,"low":431,"close":422},"2026-05-26",43.98,43.34,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":59},"2026-05-22",43.1,43.56,42.93,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-05-21",43.32,43.38,42.74,43.16,{"symbol":5,"time":444,"open":445,"high":83,"low":76,"close":446},"2026-05-20",43.18,43.44,{"symbol":5,"time":448,"open":449,"high":450,"low":65,"close":445},"2026-05-19",43.77,44.02,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":402},"2026-05-18",43.75,44.33,43.43,{"symbol":5,"time":457,"open":458,"high":385,"low":459,"close":460},"2026-05-15",43,42.94,43.55,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-14",42.88,43.02,42.6,42.91,{"symbol":5,"time":468,"open":458,"high":59,"low":469,"close":69},"2026-05-13",42.64,{"symbol":5,"time":471,"open":458,"high":472,"low":473,"close":459},"2026-05-12",43.17,42.41,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-11",42.51,43.23,41.63,43.21,{"symbol":5,"time":481,"open":482,"high":396,"low":483,"close":77},"2026-05-08",42.25,41.57,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-07",38.36,38.48,37.69,37.99,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-06",38.42,38.98,38.15,38.6,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-05",37.5,38.31,37.43,37.9,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-04",38.07,38.28,37.3,37.6,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-01",38.66,39.17,38.38,38.56,{"symbol":5,"time":515,"open":495,"high":516,"low":517,"close":518},"2026-04-30",38.97,38.35,38.54,{"symbol":5,"time":520,"open":521,"high":518,"low":522,"close":521},"2026-04-29",38.45,38.06,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":495},"2026-04-28",38.93,39.19,38.53,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-04-27",39.01,39.16,38.41,38.43,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-04-24",38.78,39.13,38.62,39.12,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":536},"2026-04-23",38.29,39,38.16,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-04-22",37.89,38.34,37.77,37.98,{"symbol":5,"time":552,"open":553,"high":538,"low":554,"close":555},"2026-04-21",38.44,37.55,37.64,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":538},"2026-04-20",38.25,38.72,38.1,{"symbol":5,"time":562,"open":563,"high":492,"low":564,"close":486},"2026-04-17",37.86,37.68,{"symbol":5,"time":566,"open":567,"high":544,"low":567,"close":564},"2026-04-16",37.28,{"symbol":5,"time":569,"open":498,"high":570,"low":571,"close":572},"2026-04-15",37.54,36.93,37.47,{"symbol":5,"time":574,"open":575,"high":576,"low":567,"close":570},"2026-04-14",37.39,38.21,{"symbol":5,"time":578,"open":564,"high":549,"low":506,"close":579},"2026-04-13",37.59,{"symbol":5,"time":581,"open":582,"high":548,"low":583,"close":563},"2026-04-10",38.08,37.7,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":560},"2026-04-09",37.31,38.47,37.25,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-08",37.26,37.82,37.04,37.57,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-07",36.97,37.08,36.04,36.22,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":598},"2026-04-06",36.06,37.12,35.91,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-02",36.08,36.35,35.87,36.19,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-01",36.21,36.6,35.94,36.39,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-31",35.81,36.31,35.43,36.23,{"symbol":5,"time":625,"open":626,"high":608,"low":627,"close":628},"2026-03-30",36.03,35.49,35.66,{"symbol":5,"time":630,"open":631,"high":632,"low":620,"close":633},"2026-03-27",36.05,36.42,35.92,{"symbol":5,"time":635,"open":636,"high":637,"low":605,"close":638},"2026-03-26",36.61,36.67,35.99,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":636},"2026-03-25",36.59,37,36.11,{"symbol":5,"time":645,"open":646,"high":567,"low":647,"close":648},"2026-03-24",36.89,36.44,36.5,{"symbol":5,"time":650,"open":651,"high":651,"low":652,"close":653},"2026-03-23",37.8,36.88,36.98,{"symbol":5,"time":655,"open":656,"high":588,"low":657,"close":658},"2026-03-20",36.74,36.63,36.85,{"symbol":5,"time":660,"open":604,"high":661,"low":662,"close":663},"2026-03-19",37.46,36.81,36.87,{"symbol":5,"time":665,"open":666,"high":559,"low":646,"close":593},"2026-03-18",38.69,{"symbol":5,"time":668,"open":669,"high":669,"low":553,"close":670},"2026-03-17",39.07,38.8,{"symbol":5,"time":672,"open":516,"high":673,"low":674,"close":527},"2026-03-16",39.29,38.46,{"symbol":5,"time":676,"open":677,"high":516,"low":499,"close":513},"2026-03-13",38.65,{"symbol":5,"time":679,"open":517,"high":537,"low":680,"close":681},"2026-03-12",38.18,38.5,{"symbol":5,"time":683,"open":544,"high":684,"low":685,"close":686},"2026-03-11",38.86,37.74,38.76,{"symbol":5,"time":688,"open":689,"high":690,"low":555,"close":517},"2026-03-10",37.84,38.82,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":694},"2026-03-09",37.48,37.87,36.68,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-06",37.95,38.19,37.65,37.81,{"symbol":5,"time":703,"open":704,"high":511,"low":705,"close":517},"2026-03-05",39.03,38.26,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-04",39.62,39.74,39.04,39.31,{"symbol":5,"time":713,"open":714,"high":715,"low":511,"close":716},"2026-03-03",40.25,40.41,39.5,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-02",42.32,42.55,40.51,40.53,{"symbol":5,"time":724,"open":463,"high":725,"low":726,"close":727},"2026-02-27",43.69,42.35,42.65,{"symbol":5,"time":729,"open":463,"high":59,"low":730,"close":731},"2026-02-26",42.71,43.33,{"symbol":5,"time":733,"open":734,"high":58,"low":735,"close":730},"2026-02-25",42.47,42.21,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-02-24",42.29,42.8,42.13,42.77,{"symbol":5,"time":743,"open":744,"high":745,"low":744,"close":726},"2026-02-23",41.66,42.44,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-02-20",41.21,41.99,40.93,41.88,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-02-19",41.34,41.73,40.81,41,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-02-18",41.41,41.96,41.18,41.59,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-02-17",40.92,41.47,40.75,41.45,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-02-13",40.36,41.16,40.26,40.74,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-12",40.52,41.05,40.34,40.59,{"symbol":5,"time":783,"open":784,"high":781,"low":785,"close":786},"2026-02-11",40.14,39.97,40.4,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-10",40.18,40.35,39.89,40.08,{"symbol":5,"time":794,"open":795,"high":796,"low":789,"close":797},"2026-02-09",41.25,41.32,40.45,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-02-06",40.97,41.3,40.88,41.27,{"symbol":5,"time":805,"open":806,"high":754,"low":807,"close":802},"2026-02-05",41.13,40.76,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-04",41.22,41.48,40.39,40.72,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-03",40.66,41.2,40.54,40.99,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-02",40.5,40.65,39.96,40.55,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-30",39.99,40.42,39.77,40.38,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-01-29",40.46,40.73,39.98,40.02,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":834},"2026-01-28",40.63,40.82,40.13,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-01-27",40.58,40.8,40.37,40.71,{"symbol":5,"time":850,"open":851,"high":852,"low":818,"close":845},"2026-01-26",41.35,41.62,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":757},"2026-01-23",40.32,41.1,40.15,{"symbol":5,"time":859,"open":846,"high":860,"low":861,"close":797},"2026-01-22",40.91,40.31,{"symbol":5,"time":863,"open":816,"high":802,"low":864,"close":846},"2026-01-21",39.95,{"symbol":5,"time":866,"open":867,"high":756,"low":868,"close":775},"2026-01-20",39.2,38.77,{"symbol":5,"time":870,"open":673,"high":871,"low":872,"close":873},"2026-01-16",39.37,38.89,39.08,{"symbol":5,"time":875,"open":710,"high":876,"low":690,"close":877},"2026-01-15",39.51,38.96,{"symbol":5,"time":879,"open":880,"high":881,"low":553,"close":882},"2026-01-14",39.02,39.35,38.87,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-13",38.74,39.41,38.64,39.22,{"symbol":5,"time":890,"open":891,"high":710,"low":892,"close":893},"2026-01-12",38.73,38.57,38.75,{"symbol":5,"time":895,"open":558,"high":686,"low":896,"close":897},"2026-01-09",38.09,38.67,{"symbol":5,"time":899,"open":900,"high":882,"low":901,"close":902},"2026-01-08",37.93,37.75,38.3,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":582},"2026-01-07",37.73,38.52,37.44,{"symbol":5,"time":909,"open":689,"high":489,"low":910,"close":563},"2026-01-06",37.63,{"symbol":5,"time":912,"open":896,"high":913,"low":914,"close":689},"2026-01-05",38.12,37.56,{"symbol":5,"time":916,"open":548,"high":533,"low":917,"close":582},"2026-01-02",37.94,{"symbol":5,"time":919,"open":677,"high":920,"low":505,"close":548},"2025-12-31",38.68,{"symbol":5,"time":922,"open":887,"high":684,"low":513,"close":923},"2025-12-30",38.71,{"symbol":5,"time":925,"open":920,"high":873,"low":920,"close":690},"2025-12-29",{"symbol":5,"time":927,"open":891,"high":882,"low":587,"close":510},"2025-12-26",{"symbol":5,"time":929,"open":930,"high":530,"low":931,"close":923},"2025-12-24",38.9,38.51,{"symbol":5,"time":933,"open":934,"high":531,"low":885,"close":935},"2025-12-23",38.91,38.84,{"symbol":5,"time":937,"open":938,"high":516,"low":939,"close":940},"2025-12-22",38.13,37.97,38.83,{"symbol":5,"time":942,"open":572,"high":943,"low":944,"close":938},"2025-12-19",38.59,37.41,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":905},"2025-12-18",37.05,37.79,37.03,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-12-17",37.61,37.66,36.96,37.17,{"symbol":5,"time":957,"open":498,"high":958,"low":959,"close":960},"2025-12-16",37.76,37.23,37.67,{"symbol":5,"time":962,"open":963,"high":964,"low":598,"close":500},"2025-12-15",37.13,37.49,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-12-12",36.47,37.16,36.38,36.99,{"symbol":5,"time":972,"open":642,"high":973,"low":974,"close":975},"2025-12-11",37.11,36.13,36.25,{"symbol":5,"time":977,"open":954,"high":959,"low":637,"close":571},"2025-12-10",{"symbol":5,"time":979,"open":597,"high":959,"low":657,"close":980},"2025-12-09",36.79,{"symbol":5,"time":982,"open":652,"high":983,"low":695,"close":597},"2025-12-08",37.24,{"symbol":5,"time":985,"open":986,"high":642,"low":615,"close":663},"2025-12-05",36.71,{"symbol":5,"time":988,"open":597,"high":989,"low":990,"close":657},"2025-12-04",37.09,36.54,{"symbol":5,"time":992,"open":661,"high":993,"low":663,"close":642},"2025-12-03",37.53,{"symbol":5,"time":995,"open":563,"high":939,"low":963,"close":996},"2025-12-02",37.36,{"symbol":5,"time":998,"open":953,"high":999,"low":554,"close":550},"2025-12-01",38.14,{"symbol":5,"time":1001,"open":554,"high":910,"low":506,"close":498},"2025-11-28",{"symbol":5,"time":1003,"open":907,"high":555,"low":506,"close":1004},"2025-11-26",37.52,{"symbol":5,"time":1006,"open":1007,"high":693,"low":986,"close":944},"2025-11-25",36.72,{"symbol":5,"time":1009,"open":1010,"high":662,"low":1011,"close":1012},"2025-11-24",36.1,36.01,36.62,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-11-21",36.12,36.4,36,36.02,{"symbol":5,"time":1020,"open":1021,"high":648,"low":1017,"close":643},"2025-11-20",36.15,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":643,"close":1021},"2025-11-19",36.28,36.51,{"symbol":5,"time":1027,"open":638,"high":990,"low":1028,"close":1029},"2025-11-18",35.86,36.45,{"symbol":5,"time":1031,"open":620,"high":1032,"low":1033,"close":633},"2025-11-17",36.52,35.78,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":628},"2025-11-14",35.68,35.98,35.4,{"symbol":5,"time":1040,"open":1041,"high":616,"low":1042,"close":1043},"2025-11-13",35.2,35.03,35.54,{"symbol":5,"time":1045,"open":605,"high":631,"low":1041,"close":1046},"2025-11-12",35.24,{"symbol":5,"time":1048,"open":1049,"high":603,"low":1050,"close":1051},"2025-11-11",35.13,35.08,35.96,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-10",34.92,35.63,34.69,35.01,{"symbol":5,"time":1059,"open":1060,"high":621,"low":1061,"close":1062},"2025-11-07",35.21,34.26,34.87,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-11-06",33.67,33.86,32.94,33.16,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1071,"close":1073},"2025-11-05",33.46,33.98,33.94,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-04",33.45,33.48,32.96,33.44,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-11-03",33.41,33.54,33.15,33.26,{"symbol":5,"time":1087,"open":1088,"high":1083,"low":1067,"close":1089},"2025-10-31",33.13,33.42,{"symbol":5,"time":1091,"open":1079,"high":1092,"low":1093,"close":1094},"2025-10-30",33.73,33.14,33.29,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-10-29",34.44,34.46,33.21,33.28,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-10-28",34.58,34.77,34.24,34.66,{"symbol":5,"time":1108,"open":1050,"high":1050,"low":1109,"close":1110},"2025-10-27",34.8,34.84,{"symbol":5,"time":1112,"open":1049,"high":1113,"low":1114,"close":1115},"2025-10-24",35.19,34.73,34.85,{"symbol":5,"time":1117,"open":1109,"high":1118,"low":1119,"close":1120},"2025-10-23",34.99,34.57,34.95,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1123,"close":1125},"2025-10-22",34.35,35.23,34.86,{"symbol":5,"time":1127,"open":1054,"high":1128,"low":1129,"close":1130},"2025-10-21",35,34.3,34.45,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1106,"close":1135},"2025-10-20",35.33,35.36,34.88,{"symbol":5,"time":1137,"open":1138,"high":1133,"low":1139,"close":1140},"2025-10-17",35.29,34.94,35.11,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1050},"2025-10-16",34.53,35.26,34.39,{"symbol":5,"time":1147,"open":1105,"high":1148,"low":1149,"close":1150},"2025-10-15",34.6,33.93,34.33,{"symbol":5,"time":1152,"open":1153,"high":1130,"low":1154,"close":1155},"2025-10-14",33.58,33.51,34.31,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1153},"2025-10-13",34.5,34.75,33.47,{"symbol":5,"time":1162,"open":1163,"high":1042,"low":1148,"close":1164},"2025-10-10",34.67,34.81,{"symbol":5,"time":1166,"open":1145,"high":1167,"low":1168,"close":1169},"2025-10-09",34.64,34.25,34.52,{"symbol":5,"time":1171,"open":1172,"high":1148,"low":1149,"close":1173},"2025-10-08",34.23,34.37,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-07",33.52,34.14,33.49,34.08,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-06",33.56,33.62,33.17,33.55,{"symbol":5,"time":1187,"open":1092,"high":1188,"low":1189,"close":1190},"2025-10-03",33.95,33.57,33.59,{"symbol":5,"time":1192,"open":1076,"high":1188,"low":1100,"close":1193},"2025-10-02",33.79,{"symbol":5,"time":1195,"open":1153,"high":1196,"low":1197,"close":1198},"2025-10-01",33.92,33.36,33.72,{"symbol":5,"time":1200,"open":1189,"high":1198,"low":1197,"close":1201},"2025-09-30",33.66,{"symbol":5,"time":1203,"open":1204,"high":1182,"low":1205,"close":1077},"2025-09-29",32.85,32.75,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-09-26",32.38,32.73,32.21,32.67,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-09-25",32.7,32.78,32.11,32.3,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-09-24",32.2,32.57,32.12,32.47,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-09-23",31.99,32.25,31.51,32.24,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1226},"2025-09-22",31.89,32.18,31.74,{"symbol":5,"time":1236,"open":1237,"high":1237,"low":1238,"close":1239},"2025-09-19",32.43,31.77,32.06,{"symbol":5,"time":1241,"open":1242,"high":1094,"low":1243,"close":1244},"2025-09-18",33.01,32.31,32.32,{"symbol":5,"time":1246,"open":1247,"high":1189,"low":1248,"close":1085},"2025-09-17",33.19,32.92,{"symbol":5,"time":1250,"open":1251,"high":1084,"low":1251,"close":1252},"2025-09-16",32.1,33.08,{"symbol":5,"time":1254,"open":1223,"high":1255,"low":1256,"close":1233},"2025-09-15",32.71,32.15,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-09-12",31.9,32.39,31.82,32.35,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1259},"2025-09-11",31.47,32.04,31.35,{"symbol":5,"time":1269,"open":1270,"high":1239,"low":1271,"close":1272},"2025-09-10",31.55,31.25,31.42,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-09-09",31.43,32.01,31.37,31.68,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1228},"2025-09-08",31.16,31.52,31.04,{"symbol":5,"time":1285,"open":1238,"high":1286,"low":1287,"close":1288},"2025-09-05",31.83,31.07,31.23,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-09-04",31.79,31.96,31.56,31.73,{"symbol":5,"time":1296,"open":1297,"high":1238,"low":1297,"close":1298},"2025-09-03",31.08,31.76,{"symbol":5,"time":1300,"open":1288,"high":1301,"low":1302,"close":1303},"2025-09-02",31.45,30.95,31.34,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-08-29",30.97,31.27,30.88,31.21,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-08-28",30.89,31.24,30.81,31.01,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-08-27",31.05,31.09,30.49,30.87,{"symbol":5,"time":1323,"open":1297,"high":1324,"low":1325,"close":1326},"2025-08-26",31.26,30.92,31.06,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-08-25",31.32,31.54,31.03,31.15,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1329,"close":1272},"2025-08-22",32.37,32.5,{"symbol":5,"time":1338,"open":1339,"high":1336,"low":1292,"close":1233},"2025-08-21",32.23,{"symbol":5,"time":1341,"open":1256,"high":1342,"low":1343,"close":1220},"2025-08-20",32.62,32.03,{"symbol":5,"time":1345,"open":1346,"high":1256,"low":1347,"close":1348},"2025-08-19",32.13,31.65,32,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1239},"2025-08-18",32.41,32.42,31.97,{"symbol":5,"time":1355,"open":1227,"high":1356,"low":1256,"close":1244},"2025-08-15",32.51,{"symbol":5,"time":1358,"open":1359,"high":1227,"low":1360,"close":1251},"2025-08-14",32.08,31.88,{"symbol":5,"time":1362,"open":1216,"high":1216,"low":1363,"close":1359},"2025-08-13",31.59,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1276},"2025-08-12",31.87,32.29,31.8,{"symbol":5,"time":1370,"open":1371,"high":1217,"low":1372,"close":1286},"2025-08-11",32.22,31.36,{"symbol":5,"time":1374,"open":1205,"high":1375,"low":1233,"close":1262},"2025-08-08",33.38,{"symbol":5,"time":1377,"open":1378,"high":1320,"low":1379,"close":1380},"2025-08-07",29.98,29.9,30.4,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-08-06",29.73,29.83,29.27,29.75,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-08-05",30.12,30.25,29.37,29.52,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1392,"close":1397},"2025-08-04",29.56,30.24,30.18,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-08-01",29.38,29.67,29.05,29.51,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1400},"2025-07-31",30.3,30.41,29.24,{"symbol":5,"time":1410,"open":1411,"high":1312,"low":1412,"close":1413},"2025-07-30",30.61,30.44,30.52,{"symbol":5,"time":1415,"open":1390,"high":1416,"low":1417,"close":1418},"2025-07-29",30.77,30.11,30.7,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1417},"2025-07-28",30.05,30.27,29.84,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-07-25",30.2,30.42,30.07,30.33,{"symbol":5,"time":1431,"open":1432,"high":1389,"low":1433,"close":1434},"2025-07-24",29.66,29.6,30.09,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1433},"2025-07-23",29.76,29.87,29.43,{"symbol":5,"time":1441,"open":1432,"high":1442,"low":1443,"close":1444},"2025-07-22",29.88,29.47,29.8,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-07-21",29.45,29.82,29.4,29.72,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-07-18",29.77,29.91,29.49,29.5,{"symbol":5,"time":1458,"open":1449,"high":1459,"low":1460,"close":1461},"2025-07-17",29.58,29.21,29.55,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-07-16",29.57,29.68,29.15,29.33,{"symbol":5,"time":1469,"open":1453,"high":1470,"low":1467,"close":1443},"2025-07-15",29.79,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1423},"2025-07-14",29.44,30.03,29.3,{"symbol":5,"time":1477,"open":1443,"high":1464,"low":1466,"close":1478},"2025-07-11",29.42,{"symbol":5,"time":1480,"open":1470,"high":1481,"low":1482,"close":1483},"2025-07-10",29.86,29.46,29.59,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1470},"2025-07-09",30.65,30.84,29.62,{"symbol":5,"time":1490,"open":1271,"high":1491,"low":1416,"close":1492},"2025-07-08",31.4,30.8,{"symbol":5,"time":1494,"open":1330,"high":1495,"low":1496,"close":1275},"2025-07-07",31.67,31.33,{"symbol":5,"time":1498,"open":1499,"high":1499,"low":1500,"close":1330},"2025-07-03",31.62,31.17,{"symbol":5,"time":1502,"open":1294,"high":1259,"low":1265,"close":1282},"2025-07-02",{"symbol":5,"time":1504,"open":1272,"high":1233,"low":1505,"close":1238},"2025-07-01",31.39,{"symbol":5,"time":1507,"open":1508,"high":1491,"low":1509,"close":1329},"2025-06-30",30.86,30.82,{"symbol":5,"time":1511,"open":1283,"high":1318,"low":1512,"close":1508},"2025-06-27",30.64,{"symbol":5,"time":1514,"open":1515,"high":1265,"low":1302,"close":1319},"2025-06-26",31.18,{"symbol":5,"time":1517,"open":1518,"high":1518,"low":1331,"close":1519},"2025-06-25",31.84,31.1,{"symbol":5,"time":1521,"open":1495,"high":1522,"low":1272,"close":1291},"2025-06-24",31.92,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1329,"close":1527},"2025-06-23",31.63,31.7,31.61,{"symbol":5,"time":1529,"open":1347,"high":1530,"low":1303,"close":1270},"2025-06-20",31.81,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1496,"close":1535},"2025-06-18",31.5,31.71,31.6,{"symbol":5,"time":1537,"open":1538,"high":1522,"low":1329,"close":1505},"2025-06-17",31.86,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1535,"close":1543},"2025-06-16",31.75,32.14,31.94,{"symbol":5,"time":1545,"open":1238,"high":1286,"low":1546,"close":1547},"2025-06-13",31.48,31.53,{"symbol":5,"time":1549,"open":1282,"high":1232,"low":1550,"close":1551},"2025-06-12",31.41,31.85,{"symbol":5,"time":1553,"open":1546,"high":1270,"low":1332,"close":1554},"2025-06-11",31.3,{"symbol":5,"time":1556,"open":1301,"high":1278,"low":1303,"close":1282},"2025-06-10",{"symbol":5,"time":1558,"open":1534,"high":1541,"low":1496,"close":1533},"2025-06-09",{"symbol":5,"time":1560,"open":1561,"high":1360,"low":1535,"close":1534},"2025-06-06",31.66,{"symbol":5,"time":1563,"open":1527,"high":1564,"low":1554,"close":1533},"2025-06-05",31.64,{"symbol":5,"time":1566,"open":1276,"high":1276,"low":1265,"close":1567},"2025-06-04",31.58,{"symbol":5,"time":1569,"open":1541,"high":1276,"low":1293,"close":1348},"2025-06-03",{"symbol":5,"time":1571,"open":1530,"high":1572,"low":1267,"close":1522},"2025-06-02",31.93,{"symbol":5,"time":1574,"open":1366,"high":1575,"low":1525,"close":1576},"2025-05-30",32.07,31.98,{"symbol":5,"time":1578,"open":1292,"high":1579,"low":1580,"close":1261},"2025-05-29",32.09,31.44,{"symbol":5,"time":1582,"open":1542,"high":1339,"low":1551,"close":1232},"2025-05-28",{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1541,"close":1222},"2025-05-27",31.78,32.16,{"symbol":5,"time":1588,"open":1303,"high":1234,"low":1309,"close":1278},"2025-05-23",{"symbol":5,"time":1590,"open":1228,"high":1527,"low":1313,"close":1580},"2025-05-22",{"symbol":5,"time":1592,"open":1301,"high":1541,"low":1550,"close":1270},"2025-05-21",{"symbol":5,"time":1594,"open":1595,"high":1363,"low":1596,"close":1533},"2025-05-20",31.38,31.29,{"symbol":5,"time":1598,"open":1275,"high":1546,"low":1313,"close":1301},"2025-05-19",{"symbol":5,"time":1600,"open":1313,"high":1601,"low":1602,"close":1275},"2025-05-16",31.46,31,{"symbol":5,"time":1604,"open":1605,"high":1500,"low":1605,"close":1500},"2025-05-15",30.51,{"symbol":5,"time":1607,"open":1389,"high":1512,"low":1608,"close":1609},"2025-05-14",30.01,30.5,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1389},"2025-05-13",30.62,30.63,30.08,{"symbol":5,"time":1616,"open":1617,"high":1288,"low":1618,"close":1619},"2025-05-12",30.76,30.21,30.68,{"symbol":5,"time":1621,"open":1622,"high":1325,"low":1623,"close":1609},"2025-05-09",29.41,29.31,{"symbol":5,"time":1625,"open":1429,"high":1626,"low":1627,"close":1428},"2025-05-08",30.54,30.04,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-05-07",30.13,30.43,29.99,30.28,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1608},"2025-05-06",30.29,30.39,29.95,{"symbol":5,"time":1640,"open":1474,"high":1486,"low":1448,"close":1641},"2025-05-05",30.46,{"symbol":5,"time":1643,"open":1644,"high":1630,"low":1450,"close":1474},"2025-05-02",29.94,{"symbol":5,"time":1646,"open":1647,"high":1608,"low":1648,"close":1437},"2025-05-01",29.93,29.65,{"symbol":5,"time":1650,"open":1444,"high":1651,"low":1449,"close":1652},"2025-04-30",30.15,30.06,{"symbol":5,"time":1654,"open":1475,"high":1401,"low":1655,"close":1656},"2025-04-29",29,29.63,{"symbol":5,"time":1658,"open":1391,"high":1455,"low":1659,"close":1660},"2025-04-28",29.01,29.25,{"symbol":5,"time":1662,"open":1475,"high":1622,"low":1663,"close":1664},"2025-04-25",28.93,29.34,{"symbol":5,"time":1666,"open":1455,"high":1455,"low":1402,"close":1475},"2025-04-24",{"symbol":5,"time":1668,"open":1432,"high":1669,"low":1670,"close":1461},"2025-04-23",29.85,29.26,{"symbol":5,"time":1672,"open":1391,"high":1444,"low":1673,"close":1674},"2025-04-22",29.1,29.64,{"symbol":5,"time":1676,"open":1677,"high":1460,"low":1678,"close":1655},"2025-04-21",29.18,28.51,{"symbol":5,"time":1680,"open":1681,"high":1467,"low":1682,"close":1460},"2025-04-17",29.23,29.08,{"symbol":5,"time":1684,"open":1473,"high":1464,"low":1685,"close":1686},"2025-04-16",28.96,28.98,{"symbol":5,"time":1688,"open":1400,"high":1482,"low":1673,"close":1689},"2025-04-15",29.32,{"symbol":5,"time":1691,"open":1673,"high":1449,"low":1692,"close":1693},"2025-04-14",28.94,29.29,{"symbol":5,"time":1695,"open":1692,"high":1681,"low":1696,"close":1682},"2025-04-11",28.59,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-04-10",28.97,29.35,28.46,28.89,{"symbol":5,"time":1704,"open":1705,"high":1478,"low":1706,"close":1707},"2025-04-09",27.57,27.37,29.13,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-04-08",28.84,28.92,27.42,27.51,{"symbol":5,"time":1715,"open":1716,"high":1681,"low":1717,"close":1718},"2025-04-07",28.23,28,28.56,{"symbol":5,"time":1720,"open":1437,"high":1721,"low":1722,"close":1723},"2025-04-04",30,28.5,28.54,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1623,"close":1384},"2025-04-03",29.39,30.17,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1623,"close":1465},"2025-04-02",29.53,29.71,{"symbol":5,"time":1733,"open":1660,"high":1734,"low":1466,"close":1392},"2025-04-01",29.54,{"symbol":5,"time":1736,"open":1699,"high":1447,"low":1699,"close":1670},"2025-03-31",{"symbol":5,"time":1738,"open":1439,"high":1456,"low":1739,"close":1663},"2025-03-28",28.74,{"symbol":5,"time":1741,"open":1711,"high":1742,"low":1743,"close":1693},"2025-03-27",29.36,28.87,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-03-26",28.95,29.07,28.83,28.88,{"symbol":5,"time":1751,"open":1711,"high":1752,"low":1753,"close":1711},"2025-03-25",29.04,28.78,{"symbol":5,"time":1755,"open":1756,"high":1686,"low":1757,"close":1711},"2025-03-24",28.76,28.66,{"symbol":5,"time":1759,"open":1760,"high":1753,"low":1761,"close":1757},"2025-03-21",28.18,28.14,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-03-20",28.42,28.55,28.28,28.44,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-03-19",28.35,28.52,28.08,28.41,{"symbol":5,"time":1775,"open":1776,"high":1722,"low":1777,"close":1778},"2025-03-18",28.05,28.01,28.4,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-03-17",27.5,28.19,27.44,28.11,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1787,"close":1789},"2025-03-14",27.11,27.72,27.55,{"symbol":5,"time":1791,"open":1792,"high":1712,"low":1793,"close":1794},"2025-03-13",27.16,27.08,27.17,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1797},"2025-03-12",27.2,27.43,27,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-03-11",27.75,27.88,27.35,27.62,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-03-10",27.84,28.57,27.74,27.89,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1798,"close":1816},"2025-03-07",27.78,27.91,27.54,{"symbol":5,"time":1818,"open":1819,"high":1803,"low":1820,"close":1821},"2025-03-06",27.56,27.41,27.85,{"symbol":5,"time":1823,"open":1820,"high":1824,"low":1804,"close":1825},"2025-03-05",27.7,27.68,{"symbol":5,"time":1827,"open":1828,"high":1717,"low":1829,"close":1820},"2025-03-04",27.67,27.22,{"symbol":5,"time":1831,"open":1829,"high":1832,"low":1833,"close":1834},"2025-03-03",27.79,26.95,27.59,{"symbol":5,"time":1836,"open":1781,"high":1837,"low":1838,"close":1839},"2025-02-28",28.2,27.04,27.33,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-02-27",25.59,26.08,25.47,25.96,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-02-26",25.89,26,25.55,25.83,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-02-25",26.43,26.66,25.95,26.07,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-02-24",26.36,26.47,26.18,26.28,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-02-21",25.79,26.68,25.66,26.5,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-02-20",25.8,25.9,25.5,25.61,{"symbol":5,"time":1877,"open":1878,"high":1856,"low":1879,"close":1880},"2025-02-19",25.63,25.53,25.85,{"symbol":5,"time":1882,"open":1883,"high":1850,"low":1884,"close":1879},"2025-02-18",24.61,24.48,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1883,"close":1889},"2025-02-14",24.92,25.17,24.63,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-02-13",24.27,24.79,24.2,24.76,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-02-12",23.75,24.14,23.66,24.08,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-02-11",23.91,24.04,23.61,24.03,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1904},"2025-02-10",23.31,24.06,23.29,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1912},"2025-02-07",23.15,23.52,23.09,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1915},"2025-02-06",23.24,23.33,23.02,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-02-05",23.34,23.4,22.85,23.08,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1910},"2025-02-04",23.81,24.01,23.26,{"symbol":5,"time":1935,"open":1894,"high":1936,"low":1937,"close":1898},"2025-02-03",24.3,23.67,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-01-31",24.59,24.8,24.31,24.36,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-01-30",24.83,24.89,24.53,24.68,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-01-29",24.34,24.66,24.22,24.55,{"symbol":5,"time":1957,"open":1889,"high":1889,"low":1954,"close":1958},"2025-01-28",24.33,{"symbol":5,"time":1960,"open":1958,"high":1961,"low":1958,"close":1962},"2025-01-27",25,24.67,{"symbol":5,"time":1964,"open":1965,"high":1892,"low":1966,"close":1899},"2025-01-24",24.05,23.93,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1932,"close":1911},"2025-01-23",24.56,24.62,{"symbol":5,"time":1972,"open":1953,"high":1973,"low":1955,"close":1883},"2025-01-22",25.24,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1883},"2025-01-21",24.69,24.97,24.43,{"symbol":5,"time":1980,"open":1981,"high":1981,"low":1982,"close":1983},"2025-01-17",25.13,24.65,24.71,{"symbol":5,"time":1985,"open":1883,"high":1986,"low":1894,"close":1946},"2025-01-16",24.93,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1889},"2025-01-15",25.22,25.29,24.58,{"symbol":5,"time":1993,"open":1887,"high":1994,"low":1995,"close":1996},"2025-01-14",25.08,24.73,25.05,{"symbol":5,"time":1998,"open":1961,"high":1999,"low":2000,"close":1961},"2025-01-13",25.09,24.7,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-01-10",25.62,25.7,24.84,24.87,{"symbol":5,"time":2008,"open":2009,"high":1873,"low":2010,"close":1872},"2025-01-08",25.84,25.42,{"symbol":5,"time":2012,"open":2013,"high":1863,"low":2014,"close":2015},"2025-01-07",25.94,25.73,25.78,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2013},"2025-01-06",26.13,26.4,25.91,{"symbol":5,"time":2022,"open":2023,"high":1854,"low":2024,"close":2025},"2025-01-03",26.34,26.09,26.2,{"symbol":5,"time":2027,"open":2028,"high":1855,"low":1843,"close":2029},"2025-01-02",26.48,26.16,{"symbol":5,"time":2031,"open":2032,"high":1861,"low":2029,"close":1863},"2024-12-31",26.38,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2024-12-30",26.15,26.45,25.93,26.27,{"symbol":5,"time":2040,"open":2038,"high":2036,"low":2035,"close":1863},"2024-12-27",{"symbol":5,"time":2042,"open":2029,"high":2043,"low":2024,"close":2023},"2024-12-26",26.49,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":1880,"close":2048},"2024-12-24",25.86,26.32,26.26,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2037},"2024-12-23",25.92,25.99,25.65,{"symbol":5,"time":2055,"open":2056,"high":1856,"low":2057,"close":2046},"2024-12-20",25.37,25.31,{"symbol":5,"time":2059,"open":2053,"high":2060,"low":1973,"close":2061},"2024-12-19",25.72,25.45,{"symbol":5,"time":2063,"open":1880,"high":2064,"low":2065,"close":2066},"2024-12-18",26.22,25.74,25.77,{"symbol":5,"time":2068,"open":1843,"high":2069,"low":1851,"close":2070},"2024-12-17",26.35,25.98,{"symbol":5,"time":2072,"open":1860,"high":2073,"low":2074,"close":2018},"2024-12-16",26.79,26.05,{"symbol":5,"time":2076,"open":2035,"high":1854,"low":2024,"close":2032},"2024-12-13",{"symbol":5,"time":2078,"open":1862,"high":2043,"low":2029,"close":2079},"2024-12-12",26.46,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2074},"2024-12-11",26.54,26.76,26.03,{"symbol":5,"time":2086,"open":2079,"high":2087,"low":2088,"close":2089},"2024-12-10",26.82,26.17,26.51,{"symbol":5,"time":2091,"open":2038,"high":2092,"low":1849,"close":2093},"2024-12-09",26.78,26.61,{"symbol":5,"time":2095,"open":1855,"high":2096,"low":2097,"close":2098},"2024-12-06",26.87,26.12,26.14,{"symbol":5,"time":2100,"open":1838,"high":1838,"low":2082,"close":2101},"2024-12-05",26.55,{"symbol":5,"time":2103,"open":1838,"high":1794,"low":2087,"close":2104},"2024-12-04",26.88,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1838,"close":2109},"2024-12-03",27.3,27.45,27.09,{"symbol":5,"time":2111,"open":2112,"high":1777,"low":2113,"close":2114},"2024-12-02",27.69,27.48,27.49,{"symbol":5,"time":2116,"open":1789,"high":1802,"low":2117,"close":1705},"2024-11-29",27.46,{"symbol":5,"time":2119,"open":2120,"high":1824,"low":1712,"close":1705},"2024-11-27",27.47,{"symbol":5,"time":2122,"open":2114,"high":2123,"low":2124,"close":1712},"2024-11-26",27.58,27.23,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2114},"2024-11-25",27.32,27.76,27.21,{"symbol":5,"time":2131,"open":1799,"high":1797,"low":2132,"close":2133},"2024-11-22",26.94,27.03,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":1869,"close":2138},"2024-11-21",26.8,27.01,26.99,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2036,"close":2143},"2024-11-20",26.53,26.89,26.85,{"symbol":5,"time":2145,"open":2028,"high":2146,"low":2147,"close":2096},"2024-11-19",26.93,26.33,{"symbol":5,"time":2149,"open":1845,"high":2083,"low":2046,"close":2150},"2024-11-18",26.64,{"symbol":5,"time":2152,"open":1788,"high":1802,"low":2052,"close":1849},"2024-11-15",{"symbol":5,"time":2154,"open":2155,"high":1770,"low":2156,"close":2155},"2024-11-14",27.98,27.93,{"symbol":5,"time":2158,"open":2159,"high":1766,"low":2112,"close":1782},"2024-11-13",27.81,{"symbol":5,"time":2161,"open":2162,"high":1837,"low":1814,"close":1777},"2024-11-12",27.83,{"symbol":5,"time":2164,"open":1829,"high":2165,"low":1797,"close":2166},"2024-11-11",28.24,27.87,{"symbol":5,"time":2168,"open":2093,"high":2162,"low":2169,"close":2170},"2024-11-08",26.59,27.07,{"symbol":5,"time":2172,"open":2173,"high":1825,"low":2173,"close":1706},"2024-11-07",27.25,{"symbol":5,"time":2175,"open":2176,"high":1781,"low":2177,"close":1829},"2024-11-06",27.36,26.84,{"symbol":5,"time":2179,"open":2138,"high":2180,"low":2104,"close":2181},"2024-11-05",27.27,27.06,{"symbol":5,"time":2183,"open":2098,"high":2109,"low":1857,"close":2133},"2024-11-04",{"symbol":5,"time":2185,"open":2186,"high":2082,"low":2187,"close":2035},"2024-11-01",26.25,26.04,{"symbol":5,"time":2189,"open":2147,"high":2169,"low":2190,"close":2023},"2024-10-31",26.24,{"symbol":5,"time":2192,"open":2018,"high":2193,"low":2084,"close":2194},"2024-10-30",26.57,26.3,{"symbol":5,"time":2196,"open":2069,"high":2083,"low":2084,"close":2190},"2024-10-29",{"symbol":5,"time":2198,"open":2199,"high":2087,"low":2200,"close":2101},"2024-10-28",26.72,26.44,{"symbol":5,"time":2202,"open":2104,"high":2203,"low":2204,"close":2205},"2024-10-25",26.97,26.65,26.69,{"symbol":5,"time":2207,"open":2199,"high":2073,"low":2038,"close":2199},"2024-10-24",{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2101,"close":2092},"2024-10-23",26.74,26.9,{"symbol":5,"time":2213,"open":2096,"high":2214,"low":2215,"close":2136},"2024-10-22",26.92,26.63,{"symbol":5,"time":2217,"open":2133,"high":2180,"low":2143,"close":2142},"2024-10-21",{"symbol":5,"time":2219,"open":2199,"high":1787,"low":2220,"close":2133},"2024-10-18",26.6,{"symbol":5,"time":2222,"open":2143,"high":2096,"low":2223,"close":2199},"2024-10-17",26.56,{"symbol":5,"time":2225,"open":2190,"high":2226,"low":2097,"close":2073},"2024-10-16",26.83,{"symbol":5,"time":2228,"open":1866,"high":1860,"low":2229,"close":2230},"2024-10-15",25.68,26.31,{"symbol":5,"time":2232,"open":1872,"high":2233,"low":2234,"close":2009},"2024-10-14",25.87,25.56,{"symbol":5,"time":2236,"open":2237,"high":2052,"low":2238,"close":1868},"2024-10-11",25.41,25.34,{"symbol":5,"time":2240,"open":1961,"high":2241,"low":1947,"close":2242},"2024-10-10",25.4,25.39,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":1976,"close":1947},"2024-10-09",24.81,25.04,{"symbol":5,"time":2248,"open":1970,"high":2005,"low":1955,"close":2249},"2024-10-08",24.75,{"symbol":5,"time":2251,"open":2252,"high":2252,"low":2253,"close":1970},"2024-10-07",25.32,24.44,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-10-04",25.16,25.51,25.02,25.48,{"symbol":5,"time":2261,"open":1990,"high":2238,"low":1961,"close":2256},"2024-10-03",{"symbol":5,"time":2263,"open":2066,"high":2066,"low":2056,"close":1844},"2024-10-02",{"symbol":5,"time":2265,"open":1843,"high":2029,"low":2229,"close":1872},"2024-10-01",{"symbol":5,"time":2267,"open":2268,"high":1861,"low":1849,"close":1843},"2024-09-30",26.39,{"symbol":5,"time":2270,"open":2186,"high":2036,"low":2035,"close":2271},"2024-09-27",26.23,{"symbol":5,"time":2273,"open":2020,"high":2074,"low":1878,"close":1849},"2024-09-26",{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2009},"2024-09-25",26.29,26.37,25.82,{"symbol":5,"time":2280,"open":2281,"high":2019,"low":2037,"close":2271},"2024-09-24",26.06,{"symbol":5,"time":2283,"open":2284,"high":2064,"low":1874,"close":2088},"2024-09-23",25.6,{"symbol":5,"time":2286,"open":1880,"high":1880,"low":1874,"close":1842},"2024-09-20",{"symbol":5,"time":2288,"open":1860,"high":2032,"low":1880,"close":2051},"2024-09-19",{"symbol":5,"time":2290,"open":1875,"high":2048,"low":2291,"close":1862},"2024-09-18",25.54,{"symbol":5,"time":2293,"open":2056,"high":2234,"low":2294,"close":2291},"2024-09-17",25.19,{"symbol":5,"time":2296,"open":2297,"high":1868,"low":2298,"close":2299},"2024-09-16",25.57,25.23,25.38,{"symbol":5,"time":2301,"open":2302,"high":2061,"low":2006,"close":2010},"2024-09-13",24.99,{"symbol":5,"time":2304,"open":2245,"high":2305,"low":1958,"close":2306},"2024-09-12",24.98,24.96,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":1940,"close":1946},"2024-09-11",25.18,25.21,{"symbol":5,"time":2312,"open":2010,"high":2010,"low":1961,"close":1888},"2024-09-10",{"symbol":5,"time":2314,"open":1958,"high":2257,"low":1942,"close":2056},"2024-09-09",{"symbol":5,"time":2316,"open":1907,"high":1978,"low":1907,"close":1958},"2024-09-06",{"symbol":5,"time":2318,"open":1899,"high":1892,"low":2319,"close":2320},"2024-09-05",23.89,24.11,{"symbol":5,"time":2322,"open":2320,"high":2323,"low":2324,"close":2325},"2024-09-04",24.37,24.02,24.19,{"symbol":5,"time":2327,"open":2328,"high":1894,"low":2329,"close":2330},"2024-09-03",23.47,23.43,24.15,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-08-30",23.56,23.6,23.3,23.57,{"symbol":5,"time":2338,"open":2339,"high":1898,"low":2340,"close":2341},"2024-08-29",23.68,23.46,23.5,{"symbol":5,"time":2343,"open":1931,"high":2344,"low":1926,"close":2345},"2024-08-28",23.85,23.53,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":1916,"close":2350},"2024-08-27",23.64,23.82,23.8,{"symbol":5,"time":2352,"open":2341,"high":2353,"low":2354,"close":2348},"2024-08-26",23.84,23.39,{"symbol":5,"time":2356,"open":2335,"high":2357,"low":2358,"close":1921},"2024-08-23",23.42,23.2,{"symbol":5,"time":2360,"open":2361,"high":2361,"low":2358,"close":1920},"2024-08-22",23.62,{"symbol":5,"time":2363,"open":2364,"high":2361,"low":1910,"close":2364},"2024-08-21",23.51,{"symbol":5,"time":2366,"open":2340,"high":2333,"low":2367,"close":2368},"2024-08-20",23.1,23.36,{"symbol":5,"time":2370,"open":1926,"high":2328,"low":2371,"close":2335},"2024-08-19",23.17,{"symbol":5,"time":2373,"open":2340,"high":2336,"low":2371,"close":2374},"2024-08-16",23.37,{"symbol":5,"time":2376,"open":1910,"high":2377,"low":2378,"close":2341},"2024-08-15",23.77,23.28,{"symbol":5,"time":2380,"open":2381,"high":1925,"low":2382,"close":2383},"2024-08-14",23.14,22.99,23.12,{"symbol":5,"time":2385,"open":2386,"high":1926,"low":2386,"close":2387},"2024-08-13",23,23.25,{"symbol":5,"time":2389,"open":2390,"high":1912,"low":2391,"close":2392},"2024-08-12",23.01,22.93,22.95,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-08-09",22.65,23.16,22.6,23.03,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-08-08",22.44,22.77,21.66,22.51,{"symbol":5,"time":2406,"open":2010,"high":2015,"low":2298,"close":2407},"2024-08-07",25.27,{"symbol":5,"time":2409,"open":2410,"high":1873,"low":1888,"close":2241},"2024-08-06",25.3,{"symbol":5,"time":2412,"open":2413,"high":2025,"low":1999,"close":1973},"2024-08-05",26.01,{"symbol":5,"time":2415,"open":2281,"high":2025,"low":2310,"close":2416},"2024-08-02",25.81,{"symbol":5,"time":2418,"open":2060,"high":1880,"low":2234,"close":2419},"2024-08-01",25.69,{"symbol":5,"time":2421,"open":2020,"high":2097,"low":2422,"close":2014},"2024-07-31",25.67,{"symbol":5,"time":2424,"open":2003,"high":2233,"low":2061,"close":1866},"2024-07-30",{"symbol":5,"time":2426,"open":1874,"high":1880,"low":1990,"close":2427},"2024-07-29",25.64,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2246,"close":1874},"2024-07-26",25.14,25.52,{"symbol":5,"time":2433,"open":1887,"high":1888,"low":1995,"close":1996},"2024-07-25",{"symbol":5,"time":2435,"open":1981,"high":2298,"low":1976,"close":1941},"2024-07-24",{"symbol":5,"time":2437,"open":1973,"high":2242,"low":2438,"close":2256},"2024-07-23",25.1,{"symbol":5,"time":2440,"open":2237,"high":2441,"low":2442,"close":2309},"2024-07-22",25.46,24.82,{"symbol":5,"time":2444,"open":1850,"high":1842,"low":1973,"close":2061},"2024-07-19",{"symbol":5,"time":2446,"open":2447,"high":2009,"low":1973,"close":2257},"2024-07-18",25.28,{"symbol":5,"time":2449,"open":2450,"high":2065,"low":1990,"close":2451},"2024-07-17",25.49,25.36,{"symbol":5,"time":2453,"open":2454,"high":2410,"low":1941,"close":2455},"2024-07-16",24.91,25.25,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":1986},"2024-07-15",25.26,25.35,24.85,{"symbol":5,"time":2462,"open":2455,"high":2297,"low":1973,"close":2010},"2024-07-12",{"symbol":5,"time":2464,"open":2006,"high":2241,"low":2005,"close":2430},"2024-07-11",{"symbol":5,"time":2466,"open":1887,"high":2467,"low":1883,"close":1986},"2024-07-10",24.95,{"symbol":5,"time":2469,"open":1999,"high":2438,"low":1946,"close":2470},"2024-07-09",24.9,{"symbol":5,"time":2472,"open":1941,"high":2473,"low":2474,"close":1999},"2024-07-08",25.15,24.74,{"symbol":5,"time":2476,"open":1955,"high":1887,"low":2477,"close":2478},"2024-07-05",24.49,24.88,{"symbol":5,"time":2480,"open":2481,"high":1946,"low":1948,"close":1991},"2024-07-03",24.6,{"symbol":5,"time":2483,"open":2302,"high":2302,"low":2484,"close":1962},"2024-07-02",24.57,{"symbol":5,"time":2486,"open":2258,"high":2487,"low":1893,"close":2467},"2024-07-01",25.12,{"symbol":5,"time":2489,"open":2490,"high":2410,"low":2467,"close":2305},"2024-06-28",25.2,{"symbol":5,"time":2492,"open":2455,"high":2451,"low":2430,"close":1990},"2024-06-27",{"symbol":5,"time":2494,"open":1946,"high":2061,"low":2495,"close":2298},"2024-06-26",24.78,{"symbol":5,"time":2497,"open":1895,"high":2309,"low":2249,"close":2498},"2024-06-25",25.07,{"symbol":5,"time":2500,"open":2501,"high":2470,"low":2502,"close":2249},"2024-06-24",24.51,24.46,{"symbol":5,"time":2504,"open":2505,"high":1893,"low":2505,"close":1955},"2024-06-21",24.45,{"symbol":5,"time":2507,"open":1954,"high":2508,"low":2509,"close":1952},"2024-06-20",24.54,24.17,{"symbol":5,"time":2511,"open":2501,"high":2512,"low":1899,"close":2513},"2024-06-18",24.52,24.21,{"symbol":5,"time":2515,"open":1966,"high":1962,"low":2349,"close":2484},"2024-06-17",{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2353,"close":1932},"2024-06-14",24.24,24.41,{"symbol":5,"time":2521,"open":1976,"high":2249,"low":2522,"close":1943},"2024-06-13",24.28,{"symbol":5,"time":2524,"open":2291,"high":1878,"low":1940,"close":1947},"2024-06-12",{"symbol":5,"time":2526,"open":1844,"high":1878,"low":1888,"close":2527},"2024-06-11",25.58,{"symbol":5,"time":2529,"open":1862,"high":2038,"low":2242,"close":1874},"2024-06-10",{"symbol":5,"time":2531,"open":2097,"high":2277,"low":2413,"close":2069},"2024-06-07",{"symbol":5,"time":2533,"open":1833,"high":1833,"low":1845,"close":2271},"2024-06-06",{"symbol":5,"time":2535,"open":2024,"high":2186,"low":2536,"close":1849},"2024-06-05",25.88,{"symbol":5,"time":2538,"open":2051,"high":2098,"low":2539,"close":2024},"2024-06-04",25.75,{"symbol":5,"time":2541,"open":2020,"high":2074,"low":2004,"close":1856},"2024-06-03",{"symbol":5,"time":2543,"open":1875,"high":2070,"low":2061,"close":1845},"2024-05-31",{"symbol":5,"time":2545,"open":2035,"high":1862,"low":2450,"close":2003},"2024-05-30",{"symbol":5,"time":2547,"open":2065,"high":2035,"low":1868,"close":1857},"2024-05-29",{"symbol":5,"time":2549,"open":2186,"high":2186,"low":2550,"close":1851},"2024-05-28",25.71,{"symbol":5,"time":2552,"open":2019,"high":2553,"low":2023,"close":2069},"2024-05-24",26.52,{"symbol":5,"time":2555,"open":2101,"high":2556,"low":2230,"close":2047},"2024-05-23",26.58,{"symbol":5,"time":2558,"open":2205,"high":2199,"low":2141,"close":2101},"2024-05-22",{"symbol":5,"time":2560,"open":2104,"high":2211,"low":2082,"close":2205},"2024-05-21",{"symbol":5,"time":2562,"open":2109,"high":2563,"low":2083,"close":2073},"2024-05-20",27.13,{"symbol":5,"time":2565,"open":2203,"high":2566,"low":2211,"close":2181},"2024-05-17",27.12,{"symbol":5,"time":2568,"open":1793,"high":2173,"low":2569,"close":2570},"2024-05-16",27.02,27.05,{"symbol":5,"time":2572,"open":1839,"high":1839,"low":2181,"close":2566},"2024-05-15",{"symbol":5,"time":2574,"open":1706,"high":1712,"low":1799,"close":2575},"2024-05-14",27.24,{"symbol":5,"time":2577,"open":2159,"high":2578,"low":2127,"close":2176},"2024-05-13",27.9,{"symbol":5,"time":2580,"open":1816,"high":1821,"low":1781,"close":2581},"2024-05-10",27.73,{"symbol":5,"time":2583,"open":2129,"high":1828,"low":2129,"close":2584},"2024-05-09",27.6,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":1793,"close":2589},"2024-05-08",27.63,27.65,27.15,{"symbol":5,"time":2591,"open":2180,"high":2592,"low":2133,"close":2593},"2024-05-07",27.39,27.34,{"symbol":5,"time":2595,"open":1781,"high":2123,"low":2096,"close":1787},"2024-05-06",{"symbol":5,"time":2597,"open":2593,"high":2598,"low":2028,"close":1781},"2024-05-03",27.71,{"symbol":5,"time":2600,"open":2214,"high":2132,"low":2093,"close":2601},"2024-05-02",26.7,{"symbol":5,"time":2603,"open":2553,"high":2170,"low":1861,"close":2604},"2024-05-01",26.77,{"symbol":5,"time":2606,"open":2137,"high":2181,"low":2199,"close":2607},"2024-04-30",26.73,{"symbol":5,"time":2609,"open":2610,"high":2170,"low":2610,"close":2170},"2024-04-29",26.67,{"symbol":5,"time":2612,"open":2230,"high":2604,"low":2048,"close":2205},"2024-04-26",{"symbol":5,"time":2614,"open":2098,"high":2133,"low":2052,"close":2556},"2024-04-25",{"symbol":5,"time":2616,"open":2101,"high":1783,"low":1869,"close":1794},"2024-04-24",{"symbol":5,"time":2618,"open":2199,"high":2146,"low":2220,"close":2096},"2024-04-23",{"symbol":5,"time":2620,"open":2604,"high":2211,"low":2215,"close":2136},"2024-04-22",{"symbol":5,"time":2622,"open":2607,"high":2226,"low":2277,"close":2193},"2024-04-19",{"symbol":5,"time":2624,"open":2563,"high":1829,"low":2093,"close":2607},"2024-04-18",{"symbol":5,"time":2626,"open":1816,"high":1819,"low":2203,"close":2563},"2024-04-17",{"symbol":5,"time":2628,"open":2629,"high":1781,"low":2138,"close":1804},"2024-04-16",27.14,{"symbol":5,"time":2631,"open":1825,"high":1810,"low":2092,"close":2181},"2024-04-15",{"symbol":5,"time":2633,"open":2129,"high":1713,"low":1792,"close":1713},"2024-04-12",{"symbol":5,"time":2635,"open":2120,"high":1789,"low":2124,"close":1706},"2024-04-11",{"symbol":5,"time":2637,"open":1789,"high":2638,"low":2589,"close":1820},"2024-04-10",27.64,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":1825,"close":1803},"2024-04-09",27.96,28.04,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2159,"close":2162},"2024-04-08",27.95,27.99,{"symbol":5,"time":2648,"open":2641,"high":1760,"low":1814,"close":2645},"2024-04-05",{"symbol":5,"time":2650,"open":2651,"high":1778,"low":2128,"close":1803},"2024-04-04",28.09,{"symbol":5,"time":2653,"open":2654,"high":1765,"low":2655,"close":2155},"2024-04-03",28.34,27.94,{"symbol":5,"time":2657,"open":1743,"high":1711,"low":1764,"close":2658},"2024-04-02",28.45,{"symbol":5,"time":2660,"open":2661,"high":2661,"low":1748,"close":1743},"2024-04-01",29.78,{"symbol":5,"time":2663,"open":1481,"high":1421,"low":1433,"close":1674},"2024-03-28",{"symbol":5,"time":2665,"open":1423,"high":1428,"low":1392,"close":1433},"2024-03-27",{"symbol":5,"time":2667,"open":1648,"high":2661,"low":1461,"close":1432},"2024-03-26",{"symbol":5,"time":2669,"open":1470,"high":2670,"low":1455,"close":1461},"2024-03-25",29.92,{"symbol":5,"time":2672,"open":1379,"high":1638,"low":1731,"close":1386},"2024-03-22",{"symbol":5,"time":2674,"open":1389,"high":1633,"low":1379,"close":1644},"2024-03-21",{"symbol":5,"time":2676,"open":1407,"high":1407,"low":2670,"close":1428},"2024-03-20",{"symbol":5,"time":2678,"open":2679,"high":1413,"low":2680,"close":1422},"2024-03-19",30.47,30.19,{"symbol":5,"time":2682,"open":2683,"high":1411,"low":1390,"close":1380},"2024-03-18",30.35,{"symbol":5,"time":2685,"open":1721,"high":1429,"low":1453,"close":2686},"2024-03-15",30.23,{"symbol":5,"time":2688,"open":1609,"high":2689,"low":1474,"close":1651},"2024-03-14",30.6,{"symbol":5,"time":2691,"open":2692,"high":1612,"low":2693,"close":1631},"2024-03-13",29.96,29.89,{"symbol":5,"time":2695,"open":1464,"high":2696,"low":1447,"close":1454},"2024-03-12",29.97,{"symbol":5,"time":2698,"open":1473,"high":2661,"low":1400,"close":1459},"2024-03-11",{"symbol":5,"time":2700,"open":1433,"high":1442,"low":1622,"close":1483},"2024-03-08",{"symbol":5,"time":2702,"open":1681,"high":1453,"low":1707,"close":2703},"2024-03-07",29.69,{"symbol":5,"time":2705,"open":1685,"high":1623,"low":2706,"close":2707},"2024-03-06",28.77,29.16,{"symbol":5,"time":2709,"open":1681,"high":1623,"low":2710,"close":1746},"2024-03-05",28.85,{"symbol":5,"time":2712,"open":1439,"high":1433,"low":2707,"close":1660},"2024-03-04",{"symbol":5,"time":2714,"open":1449,"high":1464,"low":1677,"close":1449},"2024-03-01",{"symbol":5,"time":2716,"open":1433,"high":1627,"low":2717,"close":1461},"2024-02-29",29.2,{"symbol":5,"time":2719,"open":1784,"high":2720,"low":2721,"close":2156},"2024-02-28",28.13,27.53,{"symbol":5,"time":2723,"open":2598,"high":2724,"low":2638,"close":2725},"2024-02-27",28.07,28.06,{"symbol":5,"time":2727,"open":2588,"high":2728,"low":2721,"close":2729},"2024-02-26",27.97,27.86,{"symbol":5,"time":2731,"open":1819,"high":1821,"low":2114,"close":2588},"2024-02-23",{"symbol":5,"time":2733,"open":1705,"high":2581,"low":2734,"close":1819},"2024-02-22",27.4,{"symbol":5,"time":2736,"open":1788,"high":2162,"low":2117,"close":1705},"2024-02-21",{"symbol":5,"time":2738,"open":2588,"high":1808,"low":1798,"close":1824},"2024-02-20",{"symbol":5,"time":2740,"open":2655,"high":2646,"low":2113,"close":1713},"2024-02-16",{"symbol":5,"time":2742,"open":2724,"high":2743,"low":2578,"close":1772},"2024-02-15",28.21,{"symbol":5,"time":2745,"open":1772,"high":2746,"low":2581,"close":2655},"2024-02-14",28.32,{"symbol":5,"time":2748,"open":2155,"high":1716,"low":2598,"close":1772},"2024-02-13",{"symbol":5,"time":2750,"open":1832,"high":1717,"low":2638,"close":2728},"2024-02-12",{"symbol":5,"time":2752,"open":2753,"high":2754,"low":1825,"close":2162},"2024-02-09",28.26,28.29,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":1717,"close":2757},"2024-02-08",28.25,28.27,{"symbol":5,"time":2760,"open":2761,"high":1701,"low":1784,"close":1716},"2024-02-07",28.36,{"symbol":5,"time":2763,"open":2587,"high":1782,"low":2764,"close":2765},"2024-02-06",27.52,28.17,{"symbol":5,"time":2767,"open":1705,"high":2112,"low":2768,"close":1819},"2024-02-05",27.38,{"symbol":5,"time":2770,"open":2578,"high":2728,"low":1781,"close":1825},"2024-02-02",{"symbol":5,"time":2772,"open":2123,"high":2773,"low":1820,"close":2728},"2024-02-01",28.02,{"symbol":5,"time":2775,"open":2112,"high":2776,"low":1712,"close":1713},"2024-01-31",27.8,{"symbol":5,"time":2778,"open":2779,"high":1832,"low":1781,"close":2780},"2024-01-30",27.77,27.66,{"symbol":5,"time":2782,"open":1810,"high":2156,"low":1805,"close":2776},"2024-01-29",{"symbol":5,"time":2784,"open":2123,"high":1832,"low":1781,"close":1788},"2024-01-26",{"symbol":5,"time":2786,"open":1824,"high":1810,"low":2108,"close":1705},"2024-01-25",{"symbol":5,"time":2788,"open":1810,"high":1821,"low":2114,"close":1816},"2024-01-24",{"symbol":5,"time":2790,"open":2791,"high":2791,"low":2108,"close":1832},"2024-01-23",28.15,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2720,"close":2796},"2024-01-22",28.65,28.67,28.16,{"symbol":5,"time":2798,"open":2799,"high":2799,"low":1766,"close":1696},"2024-01-19",28.73,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-01-18",28.38,28.72,28.31,28.63,{"symbol":5,"time":2807,"open":2808,"high":2706,"low":2765,"close":1718},"2024-01-17",28.75,{"symbol":5,"time":2810,"open":2811,"high":2811,"low":1686,"close":1682},"2024-01-16",29.7,{"symbol":5,"time":2813,"open":1464,"high":1432,"low":1449,"close":1730},"2024-01-12",{"symbol":5,"time":2815,"open":1447,"high":1443,"low":2816,"close":1689},"2024-01-11",29.11,{"symbol":5,"time":2818,"open":1400,"high":1464,"low":2819,"close":1482},"2024-01-10",29.17,{"symbol":5,"time":2821,"open":2822,"high":1400,"low":2823,"close":1391},"2024-01-09",28.81,28.7,{"symbol":5,"time":2825,"open":2822,"high":1682,"low":2823,"close":1686},"2024-01-08",{"symbol":5,"time":2827,"open":2828,"high":1747,"low":1757,"close":2706},"2024-01-05",28.79,{"symbol":5,"time":2830,"open":2831,"high":1475,"low":2706,"close":2832},"2024-01-04",28.8,28.86,{"symbol":5,"time":2834,"open":1734,"high":1734,"low":2835,"close":1739},"2024-01-03",28.64,{"symbol":5,"time":2837,"open":1756,"high":1622,"low":2838,"close":1475},"2024-01-02",28.69,{"symbol":5,"time":2840,"open":2803,"high":1702,"low":2795,"close":2822},"2023-12-29",{"symbol":5,"time":2842,"open":1756,"high":1753,"low":2843,"close":2844},"2023-12-28",28.6,28.71,{"symbol":5,"time":2846,"open":1764,"high":2838,"low":2761,"close":2795},"2023-12-27",{"symbol":5,"time":2848,"open":2645,"high":1701,"low":2645,"close":1778},"2023-12-26",{"symbol":5,"time":2850,"open":2162,"high":1760,"low":2128,"close":1717},"2023-12-22",{"symbol":5,"time":2852,"open":2176,"high":1810,"low":2593,"close":2112},"2023-12-21",{"symbol":5,"time":2854,"open":2638,"high":2779,"low":2855,"close":2855},"2023-12-20",27.18,{"symbol":5,"time":2857,"open":2112,"high":2166,"low":2588,"close":1832},"2023-12-19",{"symbol":5,"time":2859,"open":1810,"high":1814,"low":2592,"close":2588},"2023-12-18",{"symbol":5,"time":2861,"open":1814,"high":2155,"low":2117,"close":1789},"2023-12-15",{"symbol":5,"time":2863,"open":2654,"high":2654,"low":2588,"close":1814},"2023-12-14",{"symbol":5,"time":2865,"open":2728,"high":2754,"low":1811,"close":1766},"2023-12-13",{"symbol":5,"time":2867,"open":2868,"high":2156,"low":1834,"close":2578},"2023-12-12",27.92,{"symbol":5,"time":2870,"open":2180,"high":1824,"low":2180,"close":2587},"2023-12-11",{"symbol":5,"time":2872,"open":1793,"high":2855,"low":2143,"close":2873},"2023-12-08",26.96,{"symbol":5,"time":2875,"open":2180,"high":2107,"low":1799,"close":2589},"2023-12-07",{"symbol":5,"time":2877,"open":2563,"high":1829,"low":2604,"close":2589},"2023-12-06",{"symbol":5,"time":2879,"open":1816,"high":2587,"low":1799,"close":2563},"2023-12-05",{"symbol":5,"time":2881,"open":2114,"high":1832,"low":2593,"close":1834},"2023-12-04",{"symbol":5,"time":2883,"open":2117,"high":2779,"low":2117,"close":2884},"2023-12-01",27.61,{"symbol":5,"time":2886,"open":1820,"high":2584,"low":2109,"close":2123},"2023-11-30",{"symbol":5,"time":2888,"open":1810,"high":1802,"low":1792,"close":2176},"2023-11-29",{"symbol":5,"time":2890,"open":1804,"high":2598,"low":2593,"close":2638},"2023-11-28",{"symbol":5,"time":2892,"open":2884,"high":1828,"low":1839,"close":2176},"2023-11-27",{"symbol":5,"time":2894,"open":1819,"high":2598,"low":1713,"close":1834},"2023-11-24",{"symbol":5,"time":2896,"open":2780,"high":2159,"low":1781,"close":2884},"2023-11-22",{"symbol":5,"time":2898,"open":2114,"high":1819,"low":2107,"close":2734},"2023-11-21",{"symbol":5,"time":2900,"open":1839,"high":2764,"low":2901,"close":1820},"2023-11-20",27.19,{"symbol":5,"time":2903,"open":2120,"high":1781,"low":1793,"close":2734},"2023-11-17",{"symbol":5,"time":2905,"open":1821,"high":1717,"low":1781,"close":1789},"2023-11-16",{"symbol":5,"time":2907,"open":1815,"high":2645,"low":2587,"close":2598},"2023-11-15",{"symbol":5,"time":2909,"open":1717,"high":1776,"low":2588,"close":1808},"2023-11-14",{"symbol":5,"time":2911,"open":2780,"high":1811,"low":2588,"close":2779},"2023-11-13",{"symbol":5,"time":2913,"open":2588,"high":2112,"low":1794,"close":2638},"2023-11-10",{"symbol":5,"time":2915,"open":1717,"high":1777,"low":2117,"close":1816},"2023-11-09",{"symbol":5,"time":2917,"open":2725,"high":1761,"low":2587,"close":2162},"2023-11-08",{"symbol":5,"time":2919,"open":2725,"high":1772,"low":2920,"close":2646},"2023-11-07",27.82,{"symbol":5,"time":2922,"open":1814,"high":2923,"low":1814,"close":2724},"2023-11-06",28.48,{"symbol":5,"time":2925,"open":2926,"high":1439,"low":1828,"close":1814},"2023-11-03",28.62,{"symbol":5,"time":2928,"open":1873,"high":2268,"low":2536,"close":2147},"2023-11-02",{"symbol":5,"time":2930,"open":1875,"high":2046,"low":1879,"close":1851},"2023-11-01",{"symbol":5,"time":2932,"open":2242,"high":2297,"low":2447,"close":1850},"2023-10-31",{"symbol":5,"time":2934,"open":2310,"high":2010,"low":2309,"close":2238},"2023-10-30",{"symbol":5,"time":2936,"open":2302,"high":2490,"low":1895,"close":2467},"2023-10-27",{"symbol":5,"time":2938,"open":1996,"high":2294,"low":2302,"close":2939},"2023-10-26",25.03,{"symbol":5,"time":2941,"open":1977,"high":2407,"low":2470,"close":2246},"2023-10-25",{"symbol":5,"time":2943,"open":1970,"high":2010,"low":2481,"close":2939},"2023-10-24",{"symbol":5,"time":2945,"open":2478,"high":2410,"low":2946,"close":2473},"2023-10-23",24.72,{"symbol":5,"time":2948,"open":2490,"high":2949,"low":1947,"close":2302},"2023-10-20",25.33,{"symbol":5,"time":2951,"open":2246,"high":2237,"low":2470,"close":2490},"2023-10-19",{"symbol":5,"time":2953,"open":2006,"high":2294,"low":2245,"close":1887},"2023-10-18",{"symbol":5,"time":2955,"open":2956,"high":1986,"low":2956,"close":2470},"2023-10-17",24.32,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":1952},"2023-10-16",24,24.42,23.9,{"symbol":5,"time":2963,"open":2964,"high":1932,"low":2336,"close":2964},"2023-10-13",23.86,{"symbol":5,"time":2966,"open":1941,"high":2245,"low":2361,"close":2377},"2023-10-12",{"symbol":5,"time":2968,"open":2459,"high":2969,"low":2000,"close":1941},"2023-10-11",25.44,{"symbol":5,"time":2971,"open":1994,"high":2252,"low":2005,"close":2490},"2023-10-10",{"symbol":5,"time":2973,"open":1986,"high":2974,"low":2975,"close":2442},"2023-10-09",24.94,24.4,{"symbol":5,"time":2977,"open":1941,"high":2978,"low":2979,"close":2302},"2023-10-06",25.06,24.26,{"symbol":5,"time":2981,"open":2035,"high":2025,"low":1977,"close":1996},"2023-10-05",{"symbol":5,"time":2983,"open":2061,"high":2064,"low":2252,"close":2088},"2023-10-04",{"symbol":5,"time":2985,"open":2025,"high":2186,"low":1989,"close":2238},"2023-10-03",{"symbol":5,"time":2987,"open":2988,"high":2028,"low":2035,"close":2038},"2023-10-02",26.42,{"symbol":5,"time":2990,"open":2991,"high":2136,"low":2032,"close":2028},"2023-09-29",26.75,{"symbol":5,"time":2993,"open":2994,"high":2991,"low":2141,"close":2556},"2023-09-28",26.62,{"symbol":5,"time":2996,"open":1792,"high":2173,"low":1861,"close":2223},"2023-09-27",{"symbol":5,"time":2998,"open":2173,"high":2999,"low":1787,"close":2589},"2023-09-26",27.31,{"symbol":5,"time":3001,"open":2589,"high":2176,"low":2563,"close":1839},"2023-09-25",{"symbol":5,"time":3003,"open":1804,"high":1781,"low":2901,"close":3004},"2023-09-22",27.26,{"symbol":5,"time":3006,"open":2779,"high":2159,"low":2999,"close":2768},"2023-09-21",[3008,3014,3019,3024,3029,3034,3039,3044,3049,3054,3059,3064,3069,3074,3078,3083,3088,3093,3098,3103,3108,3111,3116,3120,3125,3130,3135,3140,3145,3151,3156,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3241,3246,3251,3256,3261,3266,3271,3275,3280,3284,3289,3294,3298,3302,3307,3312,3317,3322,3327,3332,3337,3342,3347,3352,3357,3361,3366,3371,3375,3380,3385,3389,3394,3399,3404,3409,3414,3419,3424,3428,3433,3438,3443,3447,3451,3456,3461,3465,3470,3475,3480,3485,3490,3495,3500,3505,3510,3515,3520,3525,3529,3534,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3748,3753,3758,3763,3768,3773,3778,3783,3787,3792,3796,3801,3806,3811,3816,3821,3826,3830,3833,3838,3843,3847,3851,3854,3858,3862,3867,3870,3875,3880,3885,3890,3894,3899,3904,3908,3912,3916,3921,3926,3931,3935,3940,3944,3949,3954,3959,3964,3969,3973,3978,3983,3988,3993,3998,4003,4008,4013,4017,4021,4026,4029,4034,4039,4044,4049,4053,4055,4059,4064,4069,4073,4078,4082,4087,4092,4097,4100,4105,4110,4115,4120,4123,4128,4133,4138,4142,4147,4151,4156,4160,4165,4170,4175,4180,4185,4190,4195,4199,4203,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4256,4261,4266,4271,4276,4280],{"symbol":3009,"time":26,"open":3010,"high":3011,"low":3012,"close":3013},"SPY",761.31,762,757.97,761.69,{"symbol":3009,"time":32,"open":3015,"high":3016,"low":3017,"close":3018},763.15,763.57,759.96,762.6,{"symbol":3009,"time":38,"open":3020,"high":3021,"low":3022,"close":3023},759.5,761.67,749.6,754.05,{"symbol":3009,"time":44,"open":3025,"high":3026,"low":3027,"close":3028},760.12,760.35,756.15,757.39,{"symbol":3009,"time":50,"open":3030,"high":3031,"low":3032,"close":3033},759,763.52,757.93,760.88,{"symbol":3009,"time":55,"open":3035,"high":3036,"low":3037,"close":3038},764.72,766.38,763.6,764.29,{"symbol":3009,"time":61,"open":3040,"high":3041,"low":3042,"close":3043},758.03,760.11,756.64,757.83,{"symbol":3009,"time":67,"open":3045,"high":3046,"low":3047,"close":3048},764.08,764.47,760.94,762.4,{"symbol":3009,"time":73,"open":3050,"high":3051,"low":3052,"close":3053},769.07,769.7,765.14,765.96,{"symbol":3009,"time":79,"open":3055,"high":3056,"low":3057,"close":3058},772.01,772.87,769,770.19,{"symbol":3009,"time":85,"open":3060,"high":3061,"low":3062,"close":3063},767.9,774.03,767.45,773.17,{"symbol":3009,"time":91,"open":3065,"high":3066,"low":3067,"close":3068},762.45,766.43,761.73,765.16,{"symbol":3009,"time":97,"open":3070,"high":3071,"low":3072,"close":3073},762.01,764.67,759.48,761.78,{"symbol":3009,"time":103,"open":3075,"high":3076,"low":3035,"close":3077},767.33,768,767.05,{"symbol":3009,"time":109,"open":3079,"high":3080,"low":3081,"close":3082},771.76,775.3,768.31,769.35,{"symbol":3009,"time":114,"open":3084,"high":3085,"low":3086,"close":3087},768.5,772.36,767.16,771.1,{"symbol":3009,"time":120,"open":3089,"high":3090,"low":3091,"close":3092},764.73,767.35,763.93,766.08,{"symbol":3009,"time":125,"open":3094,"high":3095,"low":3096,"close":3097},766.16,766.78,763.05,765.91,{"symbol":3009,"time":131,"open":3099,"high":3100,"low":3101,"close":3102},764.78,765.22,762.08,763.47,{"symbol":3009,"time":137,"open":3104,"high":3105,"low":3106,"close":3107},766.05,767.85,764.17,765.72,{"symbol":3009,"time":142,"open":3053,"high":3109,"low":3110,"close":3018},768.15,762.04,{"symbol":3009,"time":147,"open":3112,"high":3113,"low":3114,"close":3115},770.36,772.47,768.1,769.06,{"symbol":3009,"time":153,"open":3117,"high":3118,"low":3119,"close":3062},768.7,769.5,766.92,{"symbol":3009,"time":158,"open":3121,"high":3122,"low":3123,"close":3124},776.18,776.78,772.51,772.67,{"symbol":3009,"time":164,"open":3126,"high":3127,"low":3128,"close":3129},778.54,778.8,775.43,776.34,{"symbol":3009,"time":169,"open":3131,"high":3132,"low":3133,"close":3134},774.87,779.37,774.11,777.88,{"symbol":3009,"time":174,"open":3136,"high":3137,"low":3138,"close":3139},774.71,774.9,771.28,772.49,{"symbol":3009,"time":180,"open":3141,"high":3142,"low":3143,"close":3144},774.53,774.61,769.2,770.56,{"symbol":3009,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":3009,"time":186,"open":3152,"high":3153,"low":3154,"close":3155},771.02,773.92,769.61,773.26,{"symbol":3009,"time":192,"open":3157,"high":3158,"low":3159,"close":3160},770.21,771.82,767.46,768.56,{"symbol":3009,"time":197,"open":3162,"high":3163,"low":3164,"close":3165},775.85,776.85,769.51,769.79,{"symbol":3009,"time":203,"open":3167,"high":3168,"low":3169,"close":3170},760.63,773.41,760.52,771.33,{"symbol":3009,"time":209,"open":3172,"high":3173,"low":3174,"close":3175},749.44,758.58,748.8,757.67,{"symbol":3009,"time":214,"open":3177,"high":3178,"low":3179,"close":3180},744.68,748.9,737.68,747.03,{"symbol":3009,"time":219,"open":3182,"high":3183,"low":3184,"close":3185},736.05,742.45,734.59,741.69,{"symbol":3009,"time":225,"open":3187,"high":3188,"low":3189,"close":3190},739.97,742.68,729.1,729.46,{"symbol":3009,"time":230,"open":3192,"high":3193,"low":3194,"close":3195},739.19,742.79,735.98,740.86,{"symbol":3009,"time":234,"open":3197,"high":3198,"low":3199,"close":3200},744.91,745.53,735.87,739.09,{"symbol":3009,"time":238,"open":3202,"high":3203,"low":3204,"close":3205},738.51,743.72,737.29,738.93,{"symbol":3009,"time":243,"open":3207,"high":3208,"low":3209,"close":3210},739.37,742.56,735.21,738.18,{"symbol":3009,"time":248,"open":3212,"high":3213,"low":3214,"close":3215},746.62,750.02,746.37,747.41,{"symbol":3009,"time":253,"open":3217,"high":3218,"low":3219,"close":3220},746.29,749.04,744.18,748.28,{"symbol":3009,"time":257,"open":3222,"high":3223,"low":3224,"close":3225},747.06,748.73,741.51,742.09,{"symbol":3009,"time":263,"open":3227,"high":3228,"low":3229,"close":3230},742.08,747.29,740.8,743.29,{"symbol":3009,"time":269,"open":3232,"high":3233,"low":3234,"close":3235},752.76,754.57,747.88,750.72,{"symbol":3009,"time":275,"open":3237,"high":3238,"low":3239,"close":3240},754.24,755.58,750.2,754.81,{"symbol":3009,"time":280,"open":3242,"high":3243,"low":3244,"close":3245},750.91,753.34,748.66,751.83,{"symbol":3009,"time":285,"open":3247,"high":3248,"low":3249,"close":3250},752.47,753.91,748,749.17,{"symbol":3009,"time":288,"open":3252,"high":3253,"low":3254,"close":3255},752.05,755.42,748.1,754.95,{"symbol":3009,"time":292,"open":3257,"high":3258,"low":3259,"close":3260},747.35,751.97,745.59,751.71,{"symbol":3009,"time":297,"open":3262,"high":3263,"low":3264,"close":3265},743.16,746.15,739.51,745.4,{"symbol":3009,"time":300,"open":3267,"high":3268,"low":3269,"close":3270},750.22,750.96,745.21,747.71,{"symbol":3009,"time":305,"open":3272,"high":3273,"low":3215,"close":3274},748.74,752.41,751.28,{"symbol":3009,"time":309,"open":3276,"high":3277,"low":3278,"close":3279},747.4,751.31,740.03,744.78,{"symbol":3009,"time":315,"open":3281,"high":3172,"low":3282,"close":3283},745,742.38,745.76,{"symbol":3009,"time":320,"open":3285,"high":3286,"low":3287,"close":3288},741.29,748.02,740.89,746.77,{"symbol":3009,"time":324,"open":3290,"high":3291,"low":3292,"close":3293},736.53,741.56,732.09,741,{"symbol":3009,"time":329,"open":3295,"high":3290,"low":3296,"close":3297},728.95,716.58,728.99,{"symbol":3009,"time":332,"open":3299,"high":3207,"low":3300,"close":3301},738.91,729.6,734.3,{"symbol":3009,"time":336,"open":3303,"high":3304,"low":3305,"close":3306},735.17,739.95,730.84,733.24,{"symbol":3009,"time":342,"open":3308,"high":3309,"low":3310,"close":3311},733.81,739.63,732.3,733.58,{"symbol":3009,"time":346,"open":3313,"high":3314,"low":3315,"close":3316},747.7,750.18,743.13,744.39,{"symbol":3009,"time":351,"open":3318,"high":3319,"low":3320,"close":3321},747.76,748.23,743.86,746.74,{"symbol":3009,"time":356,"open":3323,"high":3324,"low":3325,"close":3326},751.29,752.15,739.22,740.96,{"symbol":3009,"time":360,"open":3328,"high":3329,"low":3330,"close":3331},754.55,755.44,749.88,750.33,{"symbol":3009,"time":363,"open":3333,"high":3334,"low":3335,"close":3336},751.85,756.68,751.76,754.83,{"symbol":3009,"time":367,"open":3338,"high":3339,"low":3340,"close":3341},740.71,744.44,735.03,741.75,{"symbol":3009,"time":372,"open":3343,"high":3344,"low":3345,"close":3346},728.76,740,724.41,737.76,{"symbol":3009,"time":377,"open":3348,"high":3349,"low":3350,"close":3351},733.39,738.38,725.33,725.43,{"symbol":3009,"time":382,"open":3353,"high":3354,"low":3355,"close":3356},743.63,746.9,722.59,737.05,{"symbol":3009,"time":387,"open":3358,"high":3359,"low":3360,"close":3325},743.36,745.34,738.19,{"symbol":3009,"time":393,"open":3362,"high":3363,"low":3364,"close":3365},752.31,752.82,735.53,737.55,{"symbol":3009,"time":398,"open":3367,"high":3368,"low":3369,"close":3370},752.1,758.31,751.47,757.09,{"symbol":3009,"time":404,"open":3372,"high":3373,"low":3374,"close":3237},758.15,758.8,753.57,{"symbol":3009,"time":410,"open":3376,"high":3377,"low":3378,"close":3379},757.03,760.4,756.75,759.57,{"symbol":3009,"time":415,"open":3381,"high":3382,"low":3383,"close":3384},755.36,760.28,754.69,758.54,{"symbol":3009,"time":421,"open":3386,"high":3387,"low":3383,"close":3388},755.9,758.08,756.48,{"symbol":3009,"time":424,"open":3390,"high":3391,"low":3392,"close":3393},750.25,755.15,749.23,754.6,{"symbol":3009,"time":427,"open":3395,"high":3396,"low":3397,"close":3398},750.88,751.38,748.22,750.46,{"symbol":3009,"time":429,"open":3400,"high":3401,"low":3402,"close":3403},750.01,752.13,748.37,750.59,{"symbol":3009,"time":433,"open":3405,"high":3406,"low":3407,"close":3408},746.24,748.94,744.48,745.64,{"symbol":3009,"time":438,"open":3410,"high":3411,"low":3412,"close":3413},738.64,744.87,737.03,742.72,{"symbol":3009,"time":444,"open":3415,"high":3416,"low":3417,"close":3418},735.71,741.87,733.89,741.25,{"symbol":3009,"time":448,"open":3420,"high":3421,"low":3422,"close":3423},734.78,737.65,731.53,733.73,{"symbol":3009,"time":452,"open":3425,"high":3426,"low":3348,"close":3427},739.83,741.42,738.65,{"symbol":3009,"time":457,"open":3429,"high":3430,"low":3431,"close":3432},741.79,743.46,737.96,739.17,{"symbol":3009,"time":462,"open":3434,"high":3435,"low":3436,"close":3437},743.65,749.53,743.56,748.17,{"symbol":3009,"time":468,"open":3439,"high":3440,"low":3441,"close":3442},738.47,743.91,735.47,742.31,{"symbol":3009,"time":471,"open":3444,"high":3445,"low":3446,"close":3210},736.89,738.84,731.83,{"symbol":3009,"time":475,"open":3448,"high":3449,"low":3448,"close":3450},736.45,740.79,739.3,{"symbol":3009,"time":481,"open":3452,"high":3453,"low":3454,"close":3455},734.93,738.08,734.57,737.62,{"symbol":3009,"time":485,"open":3457,"high":3458,"low":3459,"close":3460},735.05,736.13,729.75,731.58,{"symbol":3009,"time":491,"open":3462,"high":3184,"low":3463,"close":3464},728.16,727.82,733.83,{"symbol":3009,"time":497,"open":3466,"high":3467,"low":3468,"close":3469},721.77,725.04,721.49,723.77,{"symbol":3009,"time":503,"open":3471,"high":3472,"low":3473,"close":3474},720.07,722.12,714.99,718.01,{"symbol":3009,"time":509,"open":3476,"high":3477,"low":3478,"close":3479},721.25,724.87,720.47,720.65,{"symbol":3009,"time":515,"open":3481,"high":3482,"low":3483,"close":3484},714.63,719.79,710.45,718.66,{"symbol":3009,"time":520,"open":3486,"high":3487,"low":3488,"close":3489},711,712.2,708.37,711.58,{"symbol":3009,"time":524,"open":3491,"high":3492,"low":3493,"close":3494},711.82,712.88,709.25,711.69,{"symbol":3009,"time":529,"open":3496,"high":3497,"low":3498,"close":3499},713.17,715.63,712.3,715.17,{"symbol":3009,"time":535,"open":3501,"high":3502,"low":3503,"close":3504},710.75,714.47,709.01,713.94,{"symbol":3009,"time":541,"open":3506,"high":3507,"low":3508,"close":3509},709.5,712.36,702.28,708.45,{"symbol":3009,"time":546,"open":3511,"high":3512,"low":3513,"close":3514},709.15,711.45,708.22,711.21,{"symbol":3009,"time":552,"open":3516,"high":3517,"low":3518,"close":3519},710.28,711.28,702.64,704.08,{"symbol":3009,"time":557,"open":3521,"high":3522,"low":3523,"close":3524},708.78,709.91,706.14,708.72,{"symbol":3009,"time":562,"open":3523,"high":3526,"low":3527,"close":3528},712.39,705.76,710.14,{"symbol":3009,"time":566,"open":3530,"high":3531,"low":3532,"close":3533},701.06,702.78,698.53,701.66,{"symbol":3009,"time":569,"open":3535,"high":3536,"low":3537,"close":3538},695.26,700.28,694.2,699.94,{"symbol":3009,"time":574,"open":3540,"high":3541,"low":3542,"close":3543},687.69,694.58,687.66,694.46,{"symbol":3009,"time":578,"open":3545,"high":3546,"low":3547,"close":3548},677.41,686.3,676.58,686.1,{"symbol":3009,"time":581,"open":3550,"high":3551,"low":3552,"close":3553},681.32,682.03,678.45,679.46,{"symbol":3009,"time":585,"open":3555,"high":3556,"low":3557,"close":3558},674.84,681.16,673.77,679.91,{"symbol":3009,"time":590,"open":3560,"high":3561,"low":3562,"close":3563},676.39,677.08,671.46,676.01,{"symbol":3009,"time":596,"open":3565,"high":3566,"low":3567,"close":3568},656.65,659.61,651.06,659.22,{"symbol":3009,"time":602,"open":3570,"high":3571,"low":3572,"close":3573},655.86,659.72,655.52,658.93,{"symbol":3009,"time":607,"open":3575,"high":3576,"low":3577,"close":3578},646.42,658.2,645.11,655.83,{"symbol":3009,"time":613,"open":3580,"high":3581,"low":3582,"close":3583},653.9,658.52,653,655.24,{"symbol":3009,"time":619,"open":3585,"high":3586,"low":3587,"close":3588},638.94,651.54,637.98,650.34,{"symbol":3009,"time":625,"open":3590,"high":3591,"low":3592,"close":3593},640.11,640.37,629.28,631.97,{"symbol":3009,"time":630,"open":3595,"high":3596,"low":3597,"close":3598},642.5,642.66,633.11,634.09,{"symbol":3009,"time":635,"open":3600,"high":3601,"low":3602,"close":3603},652.06,654.85,644.82,645.09,{"symbol":3009,"time":640,"open":3605,"high":3606,"low":3607,"close":3608},658.67,660.89,654.24,656.82,{"symbol":3009,"time":645,"open":3610,"high":3611,"low":3612,"close":3613},651.32,657.03,649.88,653.18,{"symbol":3009,"time":650,"open":3615,"high":3616,"low":3617,"close":3618},658.07,662.62,653.94,655.38,{"symbol":3009,"time":655,"open":3620,"high":3621,"low":3622,"close":3623},656.51,656.69,644.72,648.57,{"symbol":3009,"time":660,"open":3625,"high":3626,"low":3627,"close":3628},656.97,662.98,655.17,659.8,{"symbol":3009,"time":665,"open":3630,"high":3631,"low":3632,"close":3633},668.36,669.72,661.19,661.43,{"symbol":3009,"time":668,"open":3635,"high":3636,"low":3637,"close":3638},672.39,674.44,669.7,670.79,{"symbol":3009,"time":672,"open":3640,"high":3641,"low":3642,"close":3643},668.38,672.07,667.12,669.03,{"symbol":3009,"time":676,"open":3645,"high":3646,"low":3647,"close":3648},669.27,672.34,661.36,662.29,{"symbol":3009,"time":679,"open":3650,"high":3651,"low":3652,"close":3653},671.16,671.65,665.87,666.06,{"symbol":3009,"time":683,"open":3655,"high":3656,"low":3657,"close":3658},677.58,680.08,673.34,676.33,{"symbol":3009,"time":688,"open":3660,"high":3661,"low":3662,"close":3663},677.72,683.36,674.76,677.18,{"symbol":3009,"time":692,"open":3665,"high":3666,"low":3667,"close":3668},666.39,679.92,662.39,678.27,{"symbol":3009,"time":697,"open":3670,"high":3671,"low":3672,"close":3673},673.41,676.11,669.76,672.38,{"symbol":3009,"time":703,"open":3675,"high":3676,"low":3677,"close":3678},682.08,685.53,675.61,681.31,{"symbol":3009,"time":707,"open":3680,"high":3681,"low":3682,"close":3683},681.63,687.09,679.62,685.13,{"symbol":3009,"time":713,"open":3685,"high":3686,"low":3687,"close":3688},675.06,682.61,669.66,680.33,{"symbol":3009,"time":718,"open":3690,"high":3691,"low":3692,"close":3693},678.7,688.62,678.02,686.38,{"symbol":3009,"time":724,"open":3695,"high":3696,"low":3697,"close":3698},683.09,686.86,681.64,685.99,{"symbol":3009,"time":729,"open":3700,"high":3701,"low":3702,"close":3703},693.28,693.3,684.35,689.3,{"symbol":3009,"time":733,"open":3705,"high":3706,"low":3707,"close":3708},690.18,693.68,690.1,693.15,{"symbol":3009,"time":737,"open":3710,"high":3711,"low":3712,"close":3713},681.9,688.35,680,687.35,{"symbol":3009,"time":743,"open":3715,"high":3716,"low":3717,"close":3718},687.83,690,680.37,682.39,{"symbol":3009,"time":747,"open":3720,"high":3721,"low":3722,"close":3723},682.32,690.06,681.73,689.43,{"symbol":3009,"time":753,"open":3725,"high":3726,"low":3727,"close":3728},683.84,686.18,681.55,684.48,{"symbol":3009,"time":759,"open":3730,"high":3731,"low":3732,"close":3733},684.02,689.15,682.83,686.29,{"symbol":3009,"time":765,"open":3735,"high":3736,"low":3737,"close":3738},680.14,684.94,675.78,682.85,{"symbol":3009,"time":771,"open":3740,"high":3741,"low":3742,"close":3743},681.69,686.28,677.52,681.75,{"symbol":3009,"time":777,"open":3745,"high":3746,"low":3717,"close":3747},694.24,695.35,681.27,{"symbol":3009,"time":783,"open":3749,"high":3750,"low":3751,"close":3752},696.39,697.14,689.18,691.96,{"symbol":3009,"time":788,"open":3754,"high":3755,"low":3756,"close":3757},694.95,696.54,691.66,692.12,{"symbol":3009,"time":794,"open":3759,"high":3760,"low":3761,"close":3762},689.42,695.87,688.34,693.95,{"symbol":3009,"time":799,"open":3764,"high":3765,"low":3766,"close":3767},681.46,692.31,680.85,690.62,{"symbol":3009,"time":805,"open":3769,"high":3770,"low":3771,"close":3772},680.94,683.69,675.79,677.62,{"symbol":3009,"time":809,"open":3774,"high":3775,"low":3776,"close":3777},690.35,691.45,681.76,686.19,{"symbol":3009,"time":815,"open":3779,"high":3780,"low":3781,"close":3782},696.21,696.96,684.03,689.53,{"symbol":3009,"time":821,"open":3784,"high":3785,"low":3759,"close":3786},689.58,696.93,695.41,{"symbol":3009,"time":827,"open":3788,"high":3789,"low":3790,"close":3791},691.79,694.21,687.12,691.97,{"symbol":3009,"time":833,"open":3749,"high":3793,"low":3794,"close":3795},697.06,684.83,694.04,{"symbol":3009,"time":839,"open":3797,"high":3798,"low":3799,"close":3800},697.05,697.84,693.94,695.42,{"symbol":3009,"time":844,"open":3802,"high":3803,"low":3804,"close":3805},694.18,696.53,693.57,695.49,{"symbol":3009,"time":850,"open":3807,"high":3808,"low":3809,"close":3810},690.49,694.13,689.92,692.73,{"symbol":3009,"time":854,"open":3812,"high":3813,"low":3814,"close":3815},688.15,690.96,687.16,689.23,{"symbol":3009,"time":859,"open":3817,"high":3818,"low":3819,"close":3820},689.85,691.13,686.92,688.98,{"symbol":3009,"time":863,"open":3822,"high":3823,"low":3824,"close":3825},679.65,688.74,678.13,685.4,{"symbol":3009,"time":866,"open":3827,"high":3828,"low":3829,"close":3655},681.49,684.77,676.57,{"symbol":3009,"time":870,"open":3831,"high":3832,"low":3707,"close":3756},693.66,694.25,{"symbol":3009,"time":875,"open":3834,"high":3835,"low":3836,"close":3837},694.57,695.45,691.25,692.24,{"symbol":3009,"time":879,"open":3839,"high":3840,"low":3841,"close":3842},691,691.72,686.04,690.36,{"symbol":3009,"time":884,"open":3805,"high":3844,"low":3845,"close":3846},696.09,691.35,693.77,{"symbol":3009,"time":890,"open":3848,"high":3844,"low":3849,"close":3850},690.68,690.63,695.16,{"symbol":3009,"time":895,"open":3849,"high":3852,"low":3751,"close":3853},695.31,694.07,{"symbol":3009,"time":899,"open":3855,"high":3767,"low":3856,"close":3857},688.82,687.49,689.51,{"symbol":3009,"time":904,"open":3859,"high":3860,"low":3861,"close":3784},692.19,693.96,689.32,{"symbol":3009,"time":909,"open":3863,"high":3864,"low":3865,"close":3866},687.93,692.32,687.78,691.81,{"symbol":3009,"time":912,"open":3868,"high":3723,"low":3693,"close":3869},686.54,687.72,{"symbol":3009,"time":916,"open":3871,"high":3872,"low":3873,"close":3874},685.71,686.87,679.82,683.17,{"symbol":3009,"time":919,"open":3876,"high":3877,"low":3878,"close":3879},687.14,687.36,681.71,681.92,{"symbol":3009,"time":922,"open":3881,"high":3882,"low":3883,"close":3884},687.45,688.56,686.58,687.01,{"symbol":3009,"time":925,"open":3886,"high":3887,"low":3888,"close":3889},687.54,689.2,686.07,687.85,{"symbol":3009,"time":927,"open":3891,"high":3756,"low":3892,"close":3893},690.64,689.27,690.31,{"symbol":3009,"time":929,"open":3895,"high":3896,"low":3897,"close":3898},687.95,690.83,687.8,690.38,{"symbol":3009,"time":933,"open":3900,"high":3901,"low":3902,"close":3903},683.92,688.2,683.87,687.96,{"symbol":3009,"time":937,"open":3905,"high":3906,"low":3907,"close":3794},683.94,685.36,680.59,{"symbol":3009,"time":942,"open":3909,"high":3910,"low":3911,"close":3907},676.59,681.09,676.47,{"symbol":3009,"time":946,"open":3913,"high":3914,"low":3915,"close":3911},677.6,680.74,674.9,{"symbol":3009,"time":951,"open":3917,"high":3918,"low":3919,"close":3920},679.89,680.44,671.2,671.4,{"symbol":3009,"time":957,"open":3922,"high":3923,"low":3924,"close":3925},679.23,681.08,674.98,678.87,{"symbol":3009,"time":962,"open":3927,"high":3928,"low":3929,"close":3930},685.74,685.76,679.25,680.73,{"symbol":3009,"time":966,"open":3932,"high":3933,"low":3934,"close":3776},688.17,688.88,679.17,{"symbol":3009,"time":972,"open":3936,"high":3937,"low":3938,"close":3939},685.14,689.25,682.17,689.17,{"symbol":3009,"time":977,"open":3941,"high":3942,"low":3678,"close":3943},682.56,688.97,687.57,{"symbol":3009,"time":979,"open":3945,"high":3946,"low":3947,"close":3948},683.15,685.39,682.59,683.04,{"symbol":3009,"time":982,"open":3950,"high":3951,"low":3952,"close":3953},686.59,686.64,681.57,683.63,{"symbol":3009,"time":985,"open":3955,"high":3956,"low":3957,"close":3958},685.47,688.39,684.58,685.69,{"symbol":3009,"time":988,"open":3960,"high":3961,"low":3962,"close":3963},685.3,685.37,681.34,684.39,{"symbol":3009,"time":992,"open":3965,"high":3966,"low":3967,"close":3968},680.57,684.91,679.69,683.89,{"symbol":3009,"time":995,"open":3879,"high":3970,"low":3971,"close":3972},683.82,679.33,681.53,{"symbol":3009,"time":998,"open":3974,"high":3975,"low":3976,"close":3977},678.81,682.99,678.74,680.27,{"symbol":3009,"time":1001,"open":3979,"high":3980,"low":3981,"close":3982},680.86,683.67,680.5,683.39,{"symbol":3009,"time":1003,"open":3984,"high":3985,"low":3986,"close":3987},677.63,681.7,676.72,679.68,{"symbol":3009,"time":1006,"open":3989,"high":3990,"low":3991,"close":3992},668.63,676.21,664.48,675.02,{"symbol":3009,"time":1009,"open":3994,"high":3995,"low":3996,"close":3997},662.69,670.06,661.59,668.73,{"symbol":3009,"time":1014,"open":3999,"high":4000,"low":4001,"close":4002},655.05,664.55,650.85,659.03,{"symbol":3009,"time":1020,"open":4004,"high":4005,"low":4006,"close":4007},672.91,675.56,651.89,652.53,{"symbol":3009,"time":1023,"open":4009,"high":4010,"low":4011,"close":4012},660.78,667.34,658.75,662.63,{"symbol":3009,"time":1027,"open":4014,"high":4015,"low":3570,"close":4016},662.1,665.12,660.08,{"symbol":3009,"time":1031,"open":3637,"high":4018,"low":4019,"close":4020},673.71,662.17,665.67,{"symbol":3009,"time":1035,"open":4022,"high":4023,"low":4024,"close":4025},665.38,675.66,663.27,671.93,{"symbol":3009,"time":1040,"open":3981,"high":3979,"low":4027,"close":4028},670.52,672.04,{"symbol":3009,"time":1045,"open":4030,"high":4031,"low":4032,"close":4033},684.79,684.96,680.95,683.38,{"symbol":3009,"time":1048,"open":4035,"high":4036,"low":4037,"close":4038},679.95,683.57,678.73,683,{"symbol":3009,"time":1053,"open":4040,"high":4041,"low":4042,"close":4043},677.24,682.18,675.03,681.44,{"symbol":3009,"time":1059,"open":4045,"high":4046,"low":4047,"close":4048},667.91,671.08,661.21,670.97,{"symbol":3009,"time":1064,"open":3911,"high":4050,"low":4051,"close":4052},677.38,668.72,670.31,{"symbol":3009,"time":1070,"open":3924,"high":3979,"low":4054,"close":3655},674.17,{"symbol":3009,"time":1075,"open":3671,"high":4056,"low":4057,"close":4058},679.96,674.58,675.24,{"symbol":3009,"time":1081,"open":4060,"high":4061,"low":4062,"close":4063},685.67,685.8,679.94,683.34,{"symbol":3009,"time":1087,"open":4065,"high":4066,"low":4067,"close":4068},685.04,685.08,679.24,682.06,{"symbol":3009,"time":1091,"open":4070,"high":4071,"low":4072,"close":4072},683.9,685.94,679.83,{"symbol":3009,"time":1096,"open":4074,"high":4075,"low":4076,"close":4077},688.72,689.7,682.87,687.39,{"symbol":3009,"time":1102,"open":4079,"high":4080,"low":3794,"close":4081},687.05,688.91,687.06,{"symbol":3009,"time":1108,"open":4083,"high":4084,"low":4085,"close":4086},682.73,685.54,682.12,685.24,{"symbol":3009,"time":1112,"open":4088,"high":4089,"low":4090,"close":4091},676.46,678.47,675.65,677.25,{"symbol":3009,"time":1117,"open":4093,"high":4094,"low":4095,"close":4096},668.12,672.71,667.8,671.76,{"symbol":3009,"time":1122,"open":4098,"high":4098,"low":4099,"close":4095},672,663.3,{"symbol":3009,"time":1127,"open":4101,"high":4102,"low":4103,"close":4104},671.44,672.99,669.98,671.29,{"symbol":3009,"time":1132,"open":4106,"high":4107,"low":4108,"close":4109},667.32,672.21,667.27,671.3,{"symbol":3009,"time":1137,"open":4111,"high":4112,"low":4113,"close":4114},659.5,665.76,658.14,664.39,{"symbol":3009,"time":1142,"open":4116,"high":4117,"low":4118,"close":4119},666.82,668.71,657.11,660.64,{"symbol":3009,"time":1147,"open":4116,"high":4121,"low":3573,"close":4122},670.23,665.17,{"symbol":3009,"time":1152,"open":4124,"high":4125,"low":4126,"close":4127},657.17,665.83,653.17,662.23,{"symbol":3009,"time":1157,"open":4129,"high":4130,"low":4131,"close":4132},660.65,665.13,659.77,663.04,{"symbol":3009,"time":1162,"open":4134,"high":4135,"low":4136,"close":4137},672.13,673.95,652.84,653.02,{"symbol":3009,"time":1166,"open":4139,"high":4140,"low":4141,"close":3650},673.53,673.94,669.21,{"symbol":3009,"time":1171,"open":4143,"high":4144,"low":4145,"close":4146},670.25,673.21,669.42,673.11,{"symbol":3009,"time":1175,"open":4148,"high":4102,"low":4149,"close":4150},672.54,667.67,669.12,{"symbol":3009,"time":1181,"open":4152,"high":4153,"low":4154,"close":4155},671.62,672.51,669.46,671.61,{"symbol":3009,"time":1187,"open":4157,"high":4158,"low":4159,"close":4141},669.99,672.68,668.16,{"symbol":3009,"time":1192,"open":4161,"high":4162,"low":4163,"close":4164},670.45,670.57,666.78,669.22,{"symbol":3009,"time":1195,"open":4166,"high":4167,"low":4168,"close":4169},663.17,669.37,663.06,668.45,{"symbol":3009,"time":1200,"open":4171,"high":4172,"low":4173,"close":4174},662.93,666.65,661.61,666.18,{"symbol":3009,"time":1203,"open":4176,"high":4177,"low":4178,"close":4179},664.36,665.28,661.86,663.68,{"symbol":3009,"time":1207,"open":4181,"high":4182,"low":4183,"close":4184},659.51,662.37,657.88,661.82,{"symbol":3009,"time":1213,"open":4186,"high":4187,"low":4188,"close":4189},657.94,659.41,654.41,658.05,{"symbol":3009,"time":1219,"open":4191,"high":4192,"low":4193,"close":4194},664.51,664.61,659.67,661.1,{"symbol":3009,"time":1225,"open":4196,"high":4010,"low":4197,"close":4198},666.72,661.98,663.21,{"symbol":3009,"time":1231,"open":4200,"high":4201,"low":4019,"close":4202},662.2,667.29,666.84,{"symbol":3009,"time":1236,"open":4204,"high":4000,"low":4205,"close":4206},662.33,660.37,663.7,{"symbol":3009,"time":1241,"open":4208,"high":4209,"low":4210,"close":4211},661.89,664.89,660.27,662.26,{"symbol":3009,"time":1246,"open":4213,"high":4214,"low":4215,"close":4216},660.01,661.72,654.3,659.18,{"symbol":3009,"time":1250,"open":4218,"high":4219,"low":4220,"close":4221},661.47,661.78,659.21,660,{"symbol":3009,"time":1254,"open":4223,"high":4224,"low":4225,"close":4226},659.64,661.04,659.34,660.91,{"symbol":3009,"time":1258,"open":4228,"high":4229,"low":4230,"close":4231},657.6,659.11,656.9,657.41,{"symbol":3009,"time":1264,"open":4233,"high":4234,"low":4235,"close":4236},654.18,658.33,653.59,657.63,{"symbol":3009,"time":1269,"open":4238,"high":4239,"low":4240,"close":4241},653.62,654.55,650.63,652.21,{"symbol":3009,"time":1274,"open":4243,"high":4244,"low":4245,"close":4246},648.97,650.86,647.22,650.33,{"symbol":3009,"time":1280,"open":4248,"high":4249,"low":4250,"close":4251},648.62,649.84,647.23,648.83,{"symbol":3009,"time":1285,"open":4253,"high":4241,"low":4254,"close":4255},651.48,643.33,647.24,{"symbol":3009,"time":1290,"open":4257,"high":4258,"low":4259,"close":4260},644.42,649.15,643.51,649.12,{"symbol":3009,"time":1296,"open":4262,"high":4263,"low":4264,"close":4265},642.67,644.21,640.46,643.74,{"symbol":3009,"time":1300,"open":4267,"high":4268,"low":4269,"close":4270},637.5,640.49,634.92,640.27,{"symbol":3009,"time":1305,"open":4272,"high":4273,"low":4274,"close":4275},647.47,647.84,643.14,645.05,{"symbol":3009,"time":1311,"open":4255,"high":4277,"low":4278,"close":4279},649.48,645.34,648.92,{"symbol":3009,"time":1317,"open":4281,"high":4282,"low":4257,"close":4283},644.57,647.37,646.63,[4285,4289,4291,4296,4299,4300,4302,4304,4305,4307,4309,4310,4312,4315,4317,4320,4322,4324,4326,4328,4330,4332,4334,4336,4337,4338,4340,4341,4343,4344,4346,4347,4349,4351,4353,4355,4357,4359,4361,4363,4364,4366,4368,4370,4372,4374,4376,4378,4380,4382,4384,4386,4388,4389,4391,4393,4395,4397,4399,4401,4403,4405],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4288},"BULLISH","MACD","2026-09-17 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4290,"datetime":4288},"RSI",{"time":55,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4295},"False","BEARISH","ADX","2026-09-11 00:00:00",{"time":97,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4297,"datetime":4298},"CCI","2026-09-01 00:00:00",{"time":97,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4298},{"time":103,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4301},"2026-08-31 00:00:00",{"time":109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4290,"datetime":4303},"2026-08-28 00:00:00",{"time":109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4303},{"time":114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4306},"2026-08-27 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4297,"datetime":4308},"2026-08-24 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4308},{"time":142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4311},"2026-08-20 00:00:00",{"time":158,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4313,"datetime":4314},"MA","2026-08-17 00:00:00",{"time":3146,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4313,"datetime":4316},"2026-08-10 00:00:00",{"time":243,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4318,"datetime":4319},"BollingerBands","2026-07-23 00:00:00",{"time":253,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4297,"datetime":4321},"2026-07-21 00:00:00",{"time":257,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4323},"2026-07-20 00:00:00",{"time":300,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4325},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4327},"2026-06-25 00:00:00",{"time":356,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4329},"2026-06-17 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4331},"2026-06-12 00:00:00",{"time":410,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4333},"2026-06-02 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4335},"2026-05-08 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4318,"datetime":4335},{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4335},{"time":485,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4339},"2026-05-07 00:00:00",{"time":485,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4339},{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4313,"datetime":4342},"2026-05-06 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4342},{"time":497,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4345},"2026-05-05 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4345},{"time":503,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4348},"2026-05-04 00:00:00",{"time":552,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4290,"datetime":4350},"2026-04-21 00:00:00",{"time":562,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4297,"datetime":4352},"2026-04-17 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4354},"2026-04-08 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4356},"2026-04-06 00:00:00",{"time":665,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4313,"datetime":4358},"2026-03-18 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4290,"datetime":4360},"2026-03-10 00:00:00",{"time":703,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4362},"2026-03-05 00:00:00",{"time":703,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4318,"datetime":4362},{"time":713,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4297,"datetime":4365},"2026-03-03 00:00:00",{"time":718,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4367},"2026-03-02 00:00:00",{"time":747,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4369},"2026-02-20 00:00:00",{"time":827,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4371},"2026-01-30 00:00:00",{"time":866,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4373},"2026-01-20 00:00:00",{"time":890,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4375},"2026-01-12 00:00:00",{"time":916,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4377},"2026-01-02 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4379},"2025-12-19 00:00:00",{"time":957,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4381},"2025-12-16 00:00:00",{"time":985,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4383},"2025-12-05 00:00:00",{"time":995,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4290,"datetime":4385},"2025-12-02 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4297,"datetime":4387},"2025-11-11 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4387},{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4294,"datetime":4390},"2025-11-10 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4290,"datetime":4392},"2025-11-07 00:00:00",{"time":1064,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4294,"datetime":4394},"2025-11-06 00:00:00",{"time":1096,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4297,"datetime":4396},"2025-10-29 00:00:00",{"time":1122,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4398},"2025-10-22 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4400},"2025-09-26 00:00:00",{"time":1213,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4402},"2025-09-25 00:00:00",{"time":1219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4286,"trading_system":4287,"datetime":4404},"2025-09-24 00:00:00",{"time":1225,"symbol":5,"current_signal":4292,"signal_change":23,"signal_type":4293,"trading_system":4287,"datetime":4406},"2025-09-23 00:00:00",[4408,4414,4420,4425,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4537,4542,4547,4552,4557,4562,4567,4573,4579,4585,4591,4597,4603,4609,4615,4621,4627,4633,4639,4645,4651,4657,4663,4669,4675,4681,4687,4693,4699,4705],{"symbol":5,"form":4409,"filingdate":724,"primarydocument":4410,"accessionnumber":4411,"filing_url":4412,"sec_url":4413},"10-K","mnst-20251231x10k.htm","0001104659-26-020831","https://www.sec.gov/Archives/edgar/data/865752/000110465926020831/mnst-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926020831/0001104659-26-020831-index.htm",{"symbol":5,"form":4415,"filingdate":729,"primarydocument":4416,"accessionnumber":4417,"filing_url":4418,"sec_url":4419},"8-K","tm267393d1_8k.htm","0001104659-26-020525","https://www.sec.gov/Archives/edgar/data/865752/000110465926020525/tm267393d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926020525/0001104659-26-020525-index.htm",{"symbol":5,"form":4415,"filingdate":995,"primarydocument":4421,"accessionnumber":4422,"filing_url":4423,"sec_url":4424},"tm2532419d1_8k.htm","0001104659-25-117647","https://www.sec.gov/Archives/edgar/data/865752/000110465925117647/tm2532419d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925117647/0001104659-25-117647-index.htm",{"symbol":5,"form":4426,"filingdate":1059,"primarydocument":4427,"accessionnumber":4428,"filing_url":4429,"sec_url":4430},"10-Q","mnst-20250930x10q.htm","0001104659-25-107944","https://www.sec.gov/Archives/edgar/data/865752/000110465925107944/mnst-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925107944/0001104659-25-107944-index.htm",{"symbol":5,"form":4415,"filingdate":1064,"primarydocument":4432,"accessionnumber":4433,"filing_url":4434,"sec_url":4435},"tm2530426d1_8k.htm","0001104659-25-107778","https://www.sec.gov/Archives/edgar/data/865752/000110465925107778/tm2530426d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925107778/0001104659-25-107778-index.htm",{"symbol":5,"form":4426,"filingdate":1374,"primarydocument":4437,"accessionnumber":4438,"filing_url":4439,"sec_url":4440},"mnst-20250630x10q.htm","0001410578-25-001620","https://www.sec.gov/Archives/edgar/data/865752/000141057825001620/mnst-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000141057825001620/0001410578-25-001620-index.htm",{"symbol":5,"form":4415,"filingdate":1377,"primarydocument":4442,"accessionnumber":4443,"filing_url":4444,"sec_url":4445},"tm2522843d1_8k.htm","0001104659-25-075211","https://www.sec.gov/Archives/edgar/data/865752/000110465925075211/tm2522843d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925075211/0001104659-25-075211-index.htm",{"symbol":5,"form":4415,"filingdate":1540,"primarydocument":4447,"accessionnumber":4448,"filing_url":4449,"sec_url":4450},"tm2518054d1_8k.htm","0001104659-25-059938","https://www.sec.gov/Archives/edgar/data/865752/000110465925059938/tm2518054d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925059938/0001104659-25-059938-index.htm",{"symbol":5,"form":4426,"filingdate":1621,"primarydocument":4452,"accessionnumber":4453,"filing_url":4454,"sec_url":4455},"mnst-20250331x10q.htm","0001410578-25-001122","https://www.sec.gov/Archives/edgar/data/865752/000141057825001122/mnst-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000141057825001122/0001410578-25-001122-index.htm",{"symbol":5,"form":4415,"filingdate":1625,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"tm2514442d1_8k.htm","0001104659-25-046150","https://www.sec.gov/Archives/edgar/data/865752/000110465925046150/tm2514442d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925046150/0001104659-25-046150-index.htm",{"symbol":5,"form":4415,"filingdate":1680,"primarydocument":4462,"accessionnumber":4463,"filing_url":4464,"sec_url":4465},"tm2512421d1_8k.htm","0001104659-25-036037","https://www.sec.gov/Archives/edgar/data/865752/000110465925036037/tm2512421d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925036037/0001104659-25-036037-index.htm",{"symbol":5,"form":4415,"filingdate":1807,"primarydocument":4467,"accessionnumber":4468,"filing_url":4469,"sec_url":4470},"tm258762d1_8k.htm","0001104659-25-022230","https://www.sec.gov/Archives/edgar/data/865752/000110465925022230/tm258762d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925022230/0001104659-25-022230-index.htm",{"symbol":5,"form":4409,"filingdate":1836,"primarydocument":4472,"accessionnumber":4473,"filing_url":4474,"sec_url":4475},"mnst-20241231x10k.htm","0001410578-25-000248","https://www.sec.gov/Archives/edgar/data/865752/000141057825000248/mnst-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/865752/000141057825000248/0001410578-25-000248-index.htm",{"symbol":5,"form":4415,"filingdate":1841,"primarydocument":4477,"accessionnumber":4478,"filing_url":4479,"sec_url":4480},"tm257767d1_8k.htm","0001104659-25-018243","https://www.sec.gov/Archives/edgar/data/865752/000110465925018243/tm257767d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925018243/0001104659-25-018243-index.htm",{"symbol":5,"form":4415,"filingdate":1975,"primarydocument":4482,"accessionnumber":4483,"filing_url":4484,"sec_url":4485},"tm253761d1_8k.htm","0001104659-25-004848","https://www.sec.gov/Archives/edgar/data/865752/000110465925004848/tm253761d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925004848/0001104659-25-004848-index.htm",{"symbol":5,"form":4426,"filingdate":2168,"primarydocument":4487,"accessionnumber":4488,"filing_url":4489,"sec_url":4490},"mnst-20240930x10q.htm","0001410578-24-001818","https://www.sec.gov/Archives/edgar/data/865752/000141057824001818/mnst-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000141057824001818/0001410578-24-001818-index.htm",{"symbol":5,"form":4415,"filingdate":2172,"primarydocument":4492,"accessionnumber":4493,"filing_url":4494,"sec_url":4495},"tm2427782d1_8k.htm","0001104659-24-115332","https://www.sec.gov/Archives/edgar/data/865752/000110465924115332/tm2427782d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924115332/0001104659-24-115332-index.htm",{"symbol":5,"form":4415,"filingdate":2370,"primarydocument":4497,"accessionnumber":4498,"filing_url":4499,"sec_url":4500},"tm2422043d1_8k.htm","0001104659-24-090857","https://www.sec.gov/Archives/edgar/data/865752/000110465924090857/tm2422043d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924090857/0001104659-24-090857-index.htm",{"symbol":5,"form":4426,"filingdate":2400,"primarydocument":4502,"accessionnumber":4503,"filing_url":4504,"sec_url":4505},"mnst-20240630x10q.htm","0001410578-24-001239","https://www.sec.gov/Archives/edgar/data/865752/000141057824001239/mnst-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000141057824001239/0001410578-24-001239-index.htm",{"symbol":5,"form":4415,"filingdate":2406,"primarydocument":4507,"accessionnumber":4508,"filing_url":4509,"sec_url":4510},"tm2421078d1_8k.htm","0001104659-24-086781","https://www.sec.gov/Archives/edgar/data/865752/000110465924086781/tm2421078d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924086781/0001104659-24-086781-index.htm",{"symbol":5,"form":4415,"filingdate":2517,"primarydocument":4512,"accessionnumber":4513,"filing_url":4514,"sec_url":4515},"tm2417277d1_8k.htm","0001104659-24-071717","https://www.sec.gov/Archives/edgar/data/865752/000110465924071717/tm2417277d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924071717/0001104659-24-071717-index.htm",{"symbol":5,"form":4415,"filingdate":2555,"primarydocument":4517,"accessionnumber":4518,"filing_url":4519,"sec_url":4520},"tm2415312d1_8k.htm","0001104659-24-064691","https://www.sec.gov/Archives/edgar/data/865752/000110465924064691/tm2415312d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924064691/0001104659-24-064691-index.htm",{"symbol":5,"form":4426,"filingdate":2591,"primarydocument":4522,"accessionnumber":4523,"filing_url":4524,"sec_url":4525},"mnst-20240331x10q.htm","0001410578-24-000605","https://www.sec.gov/Archives/edgar/data/865752/000141057824000605/mnst-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000141057824000605/0001410578-24-000605-index.htm",{"symbol":5,"form":4415,"filingdate":2600,"primarydocument":4527,"accessionnumber":4528,"filing_url":4529,"sec_url":4530},"tm2413295d1_8k.htm","0001104659-24-056393","https://www.sec.gov/Archives/edgar/data/865752/000110465924056393/tm2413295d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924056393/0001104659-24-056393-index.htm",{"symbol":5,"form":4532,"filingdate":2716,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"8-K/A","tm241011d3_8ka.htm","0001104659-24-028951","https://www.sec.gov/Archives/edgar/data/865752/000110465924028951/tm241011d3_8ka.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924028951/0001104659-24-028951-index.htm",{"symbol":5,"form":4409,"filingdate":2716,"primarydocument":4538,"accessionnumber":4539,"filing_url":4540,"sec_url":4541},"mnst-20231231x10k.htm","0001104659-24-029425","https://www.sec.gov/Archives/edgar/data/865752/000110465924029425/mnst-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924029425/0001104659-24-029425-index.htm",{"symbol":5,"form":4415,"filingdate":2719,"primarydocument":4543,"accessionnumber":4544,"filing_url":4545,"sec_url":4546},"tm241011d2_8k.htm","0001104659-24-028756","https://www.sec.gov/Archives/edgar/data/865752/000110465924028756/tm241011d2_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924028756/0001104659-24-028756-index.htm",{"symbol":5,"form":4415,"filingdate":2810,"primarydocument":4548,"accessionnumber":4549,"filing_url":4550,"sec_url":4551},"tm243289d1_8k.htm","0001104659-24-004103","https://www.sec.gov/Archives/edgar/data/865752/000110465924004103/tm243289d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924004103/0001104659-24-004103-index.htm",{"symbol":5,"form":4415,"filingdate":2917,"primarydocument":4553,"accessionnumber":4554,"filing_url":4555,"sec_url":4556},"tm2330253d1_8k.htm","0001104659-23-115781","https://www.sec.gov/Archives/edgar/data/865752/000110465923115781/tm2330253d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923115781/0001104659-23-115781-index.htm",{"symbol":5,"form":4426,"filingdate":2922,"primarydocument":4558,"accessionnumber":4559,"filing_url":4560,"sec_url":4561},"mnst-20230930x10q.htm","0001104659-23-114789","https://www.sec.gov/Archives/edgar/data/865752/000110465923114789/mnst-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923114789/0001104659-23-114789-index.htm",{"symbol":5,"form":4415,"filingdate":2928,"primarydocument":4563,"accessionnumber":4564,"filing_url":4565,"sec_url":4566},"tm2324499d2_8k.htm","0001104659-23-113794","https://www.sec.gov/Archives/edgar/data/865752/000110465923113794/tm2324499d2_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923113794/0001104659-23-113794-index.htm",{"symbol":5,"form":4426,"filingdate":4568,"primarydocument":4569,"accessionnumber":4570,"filing_url":4571,"sec_url":4572},"2023-08-04","mnst-20230630x10q.htm","0001104659-23-087927","https://www.sec.gov/Archives/edgar/data/865752/000110465923087927/mnst-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923087927/0001104659-23-087927-index.htm",{"symbol":5,"form":4415,"filingdate":4574,"primarydocument":4575,"accessionnumber":4576,"filing_url":4577,"sec_url":4578},"2023-08-03","tm2322746d1_8k.htm","0001104659-23-087294","https://www.sec.gov/Archives/edgar/data/865752/000110465923087294/tm2322746d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923087294/0001104659-23-087294-index.htm",{"symbol":5,"form":4415,"filingdate":4580,"primarydocument":4581,"accessionnumber":4582,"filing_url":4583,"sec_url":4584},"2023-06-27","tm2319592d1_8k.htm","0001104659-23-074933","https://www.sec.gov/Archives/edgar/data/865752/000110465923074933/tm2319592d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923074933/0001104659-23-074933-index.htm",{"symbol":5,"form":4426,"filingdate":4586,"primarydocument":4587,"accessionnumber":4588,"filing_url":4589,"sec_url":4590},"2023-05-05","mnst-20230331x10q.htm","0001104659-23-056507","https://www.sec.gov/Archives/edgar/data/865752/000110465923056507/mnst-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923056507/0001104659-23-056507-index.htm",{"symbol":5,"form":4415,"filingdate":4592,"primarydocument":4593,"accessionnumber":4594,"filing_url":4595,"sec_url":4596},"2023-05-04","tm2314653d1_8k.htm","0001104659-23-056023","https://www.sec.gov/Archives/edgar/data/865752/000110465923056023/tm2314653d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923056023/0001104659-23-056023-index.htm",{"symbol":5,"form":4409,"filingdate":4598,"primarydocument":4599,"accessionnumber":4600,"filing_url":4601,"sec_url":4602},"2023-03-01","mnst-20221231x10k.htm","0001104659-23-027245","https://www.sec.gov/Archives/edgar/data/865752/000110465923027245/mnst-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923027245/0001104659-23-027245-index.htm",{"symbol":5,"form":4415,"filingdate":4604,"primarydocument":4605,"accessionnumber":4606,"filing_url":4607,"sec_url":4608},"2023-02-28","tm237882d1_8k.htm","0001104659-23-026733","https://www.sec.gov/Archives/edgar/data/865752/000110465923026733/tm237882d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923026733/0001104659-23-026733-index.htm",{"symbol":5,"form":4415,"filingdate":4610,"primarydocument":4611,"accessionnumber":4612,"filing_url":4613,"sec_url":4614},"2023-01-17","tm233491d1_8k.htm","0001104659-23-004189","https://www.sec.gov/Archives/edgar/data/865752/000110465923004189/tm233491d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923004189/0001104659-23-004189-index.htm",{"symbol":5,"form":4415,"filingdate":4616,"primarydocument":4617,"accessionnumber":4618,"filing_url":4619,"sec_url":4620},"2023-01-13","tm233359d1_8k.htm","0001104659-23-003829","https://www.sec.gov/Archives/edgar/data/865752/000110465923003829/tm233359d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465923003829/0001104659-23-003829-index.htm",{"symbol":5,"form":4426,"filingdate":4622,"primarydocument":4623,"accessionnumber":4624,"filing_url":4625,"sec_url":4626},"2022-11-04","mnst-20220930x10q.htm","0001104659-22-114849","https://www.sec.gov/Archives/edgar/data/865752/000110465922114849/mnst-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922114849/0001104659-22-114849-index.htm",{"symbol":5,"form":4415,"filingdate":4628,"primarydocument":4629,"accessionnumber":4630,"filing_url":4631,"sec_url":4632},"2022-11-03","tm2223883d2_8k.htm","0001104659-22-114430","https://www.sec.gov/Archives/edgar/data/865752/000110465922114430/tm2223883d2_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922114430/0001104659-22-114430-index.htm",{"symbol":5,"form":4426,"filingdate":4634,"primarydocument":4635,"accessionnumber":4636,"filing_url":4637,"sec_url":4638},"2022-08-05","mnst-20220630x10q.htm","0001104659-22-086741","https://www.sec.gov/Archives/edgar/data/865752/000110465922086741/mnst-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922086741/0001104659-22-086741-index.htm",{"symbol":5,"form":4415,"filingdate":4640,"primarydocument":4641,"accessionnumber":4642,"filing_url":4643,"sec_url":4644},"2022-08-04","tm2222570d1_8k.htm","0001104659-22-086151","https://www.sec.gov/Archives/edgar/data/865752/000110465922086151/tm2222570d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922086151/0001104659-22-086151-index.htm",{"symbol":5,"form":4415,"filingdate":4646,"primarydocument":4647,"accessionnumber":4648,"filing_url":4649,"sec_url":4650},"2022-06-15","tm2218551d1_8k.htm","0001104659-22-071490","https://www.sec.gov/Archives/edgar/data/865752/000110465922071490/tm2218551d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922071490/0001104659-22-071490-index.htm",{"symbol":5,"form":4426,"filingdate":4652,"primarydocument":4653,"accessionnumber":4654,"filing_url":4655,"sec_url":4656},"2022-05-06","mnst-20220331x10q.htm","0001104659-22-057028","https://www.sec.gov/Archives/edgar/data/865752/000110465922057028/mnst-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922057028/0001104659-22-057028-index.htm",{"symbol":5,"form":4415,"filingdate":4658,"primarydocument":4659,"accessionnumber":4660,"filing_url":4661,"sec_url":4662},"2022-05-05","tm2214593d1_8k.htm","0001104659-22-056465","https://www.sec.gov/Archives/edgar/data/865752/000110465922056465/tm2214593d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922056465/0001104659-22-056465-index.htm",{"symbol":5,"form":4415,"filingdate":4664,"primarydocument":4665,"accessionnumber":4666,"filing_url":4667,"sec_url":4668},"2022-04-25","tm2213326d1_8k.htm","0001104659-22-049704","https://www.sec.gov/Archives/edgar/data/865752/000110465922049704/tm2213326d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922049704/0001104659-22-049704-index.htm",{"symbol":5,"form":4409,"filingdate":4670,"primarydocument":4671,"accessionnumber":4672,"filing_url":4673,"sec_url":4674},"2022-02-28","mnst-20211231x10k.htm","0001104659-22-028182","https://www.sec.gov/Archives/edgar/data/865752/000110465922028182/mnst-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922028182/0001104659-22-028182-index.htm",{"symbol":5,"form":4415,"filingdate":4676,"primarydocument":4677,"accessionnumber":4678,"filing_url":4679,"sec_url":4680},"2022-02-24","tm227563d1_8k.htm","0001104659-22-026611","https://www.sec.gov/Archives/edgar/data/865752/000110465922026611/tm227563d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922026611/0001104659-22-026611-index.htm",{"symbol":5,"form":4415,"filingdate":4682,"primarydocument":4683,"accessionnumber":4684,"filing_url":4685,"sec_url":4686},"2022-01-13","tm222855d1_8k.htm","0001104659-22-003997","https://www.sec.gov/Archives/edgar/data/865752/000110465922003997/tm222855d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922003997/0001104659-22-003997-index.htm",{"symbol":5,"form":4415,"filingdate":4688,"primarydocument":4689,"accessionnumber":4690,"filing_url":4691,"sec_url":4692},"2022-01-04","tm221333d1_8k.htm","0001104659-22-000558","https://www.sec.gov/Archives/edgar/data/865752/000110465922000558/tm221333d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465922000558/0001104659-22-000558-index.htm",{"symbol":5,"form":4426,"filingdate":4694,"primarydocument":4695,"accessionnumber":4696,"filing_url":4697,"sec_url":4698},"2021-11-05","mnst-20210930x10q.htm","0001104659-21-135130","https://www.sec.gov/Archives/edgar/data/865752/000110465921135130/mnst-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465921135130/0001104659-21-135130-index.htm",{"symbol":5,"form":4415,"filingdate":4700,"primarydocument":4701,"accessionnumber":4702,"filing_url":4703,"sec_url":4704},"2021-11-04","tm2131936d1_8k.htm","0001104659-21-134412","https://www.sec.gov/Archives/edgar/data/865752/000110465921134412/tm2131936d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465921134412/0001104659-21-134412-index.htm",{"symbol":5,"form":4415,"filingdate":4706,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"2021-10-01","tm2128969d1_8k.htm","0001104659-21-121993","https://www.sec.gov/Archives/edgar/data/865752/000110465921121993/tm2128969d1_8k.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465921121993/0001104659-21-121993-index.htm",[4712,4727,4748,4760,4770,4784,4799,4813,4827,4841,4856,4865,4876,4883,4893,4901,4912,4931,4938,4946,4956,4971,4983,4994,5006],{"symbol":5,"accessionnumber":4713,"filingdate":79,"sec_url":4714,"tags":4715,"headline":4719,"summary":4720,"sector":4721,"industry":4722,"date_processed":4723,"impact_score":4724,"exhibits":4725,"isLocked":4726},"0001104659-26-105498","https://www.sec.gov/Archives/edgar/data/865752/000110465926105498/0001104659-26-105498-index.htm",{"events":4716},[4717,4718],"New CAO Appointed","New CFO Appointed","Monster Beverage Appoints New Chief Accounting Officer and Deputy CFO","On September 3, 2026, Monster Beverage Corporation announced the appointment of Matthew S. Burroughs as its new Chief Accounting Officer and Deputy Chief Financial Officer. Mr. Burroughs, who has been with the company since 2006, has held various senior finance roles, including Deputy CFO, Senior Vice President of Corporate Finance, and Corporate Controller. His extensive experience includes responsibilities in Global Accounting, SEC Reporting, Global Tax, Treasury, and Investor Relations. Mr. Burroughs holds a Bachelor of Arts degree in Economics and Accounting from Claremont McKenna College.","Manufacturing","Bottled & Canned Soft Drinks & Carbonated Waters","2026-09-04 20:06:41","HIGH",[],false,{"symbol":5,"accessionnumber":4728,"filingdate":192,"sec_url":4729,"tags":4730,"headline":4735,"summary":4736,"sector":4721,"industry":4722,"date_processed":4737,"impact_score":4738,"exhibits":4739,"isLocked":4726},"0001104659-26-092046","https://www.sec.gov/Archives/edgar/data/865752/000110465926092046/0001104659-26-092046-index.htm",{"events":4731},[4732,4733,4734],"Earnings Beat","Stock Split","General Statement","Monster Beverage Reports Strong Q2 2026 Results and Announces Stock Split","Monster Beverage Corporation reported a 20.2% increase in net sales to $2.54 billion for the second quarter of 2026, with net income rising 19.6% to $584.5 million. The company also announced a two-for-one stock split, effective August 11, 2026. The stock split will be in the form of a 100% stock dividend, distributed after the close of trading on August 10, 2026.","2026-08-06 20:23:56","MEDIUM",[4740,4744],{"exhibit_number":4741,"htm_reference":4742,"full_url":4743},"EX-99.1","tm2622396d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926092046/tm2622396d1_ex99-1.htm",{"exhibit_number":4745,"htm_reference":4746,"full_url":4747},"EX-99.2","tm2622396d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926092046/tm2622396d1_ex99-2.htm",{"symbol":5,"accessionnumber":4749,"filingdate":297,"sec_url":4750,"tags":4751,"headline":4753,"summary":4754,"sector":4721,"industry":4722,"date_processed":4755,"impact_score":4738,"exhibits":4756,"isLocked":4726},"0001104659-26-081842","https://www.sec.gov/Archives/edgar/data/865752/000110465926081842/0001104659-26-081842-index.htm",{"events":4752},[4733],"Monster Beverage Announces 2-for-1 Stock Split","Monster Beverage Corporation announced that its Board of Directors has approved and declared a 2-for-1 split of its common stock that will be effected in the form of a 100% stock dividend. Each stockholder of record on July 24, 2026 will receive a dividend of one additional share of common stock for each then-held share, to be distributed after close of trading on August 10, 2026. The Company anticipates its common stock to begin trading at the split-adjusted price on August 11, 2026.","2026-07-08 21:10:39",[4757],{"exhibit_number":4741,"htm_reference":4758,"full_url":4759},"tm2619964d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926081842/tm2619964d1_ex99-1.htm",{"symbol":5,"accessionnumber":4761,"filingdate":398,"sec_url":4762,"tags":4763,"headline":4766,"summary":4767,"sector":4721,"industry":4722,"date_processed":4768,"impact_score":4738,"exhibits":4769,"isLocked":4726},"0001104659-26-070506","https://www.sec.gov/Archives/edgar/data/865752/000110465926070506/0001104659-26-070506-index.htm",{"events":4764},[4765],"Board Member Departure","Mark J. Hall Resigns from Monster Beverage Board and MEUS","On June 1, 2026, Mark J. Hall, a director of Monster Beverage Corporation, announced his resignation from the Board, effective August 1, 2026, and from his role at Monster Energy US LLC, effective April 1, 2027. His resignation is not due to any disagreement with the company or its management. As a result, the Board will reduce in size from ten to nine directors.","2026-06-04 20:06:40",[],{"symbol":5,"accessionnumber":4771,"filingdate":457,"sec_url":4772,"tags":4773,"headline":4777,"summary":4778,"sector":4721,"industry":4722,"date_processed":4779,"impact_score":4738,"exhibits":4780,"isLocked":4726},"0001104659-26-062567","https://www.sec.gov/Archives/edgar/data/865752/000110465926062567/0001104659-26-062567-index.htm",{"events":4774},[4775,4776],"New Debt Issued","Share Repurchase Program Announced","Monster Beverage Authorizes New $500M Share Repurchase Program","Monster Beverage Corporation announced that its Board of Directors has authorized a new share repurchase program for up to an additional $500.0 million of the Company's outstanding common stock. As of May 14, 2026, approximately $400.0 million remained available for repurchase under the Company's previously authorized repurchase program. The Company expects to make the share repurchases from time to time in the open market, through privately-negotiated transactions, by block-purchase or through other transactions managed by broker-dealers, or otherwise, subject to applicable laws, regulations and approvals. The timing of the share repurchases will depend on a variety of factors, including market conditions, and the share repurchases may be suspended or discontinued at any time.","2026-05-15 20:24:41",[4781],{"exhibit_number":4741,"htm_reference":4782,"full_url":4783},"tm2614725d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926062567/tm2614725d1_ex99-1.htm",{"symbol":5,"accessionnumber":4785,"filingdate":485,"sec_url":4786,"tags":4787,"headline":4789,"summary":4790,"sector":4721,"industry":4722,"date_processed":4791,"impact_score":4738,"exhibits":4792,"isLocked":4726},"0001104659-26-057188","https://www.sec.gov/Archives/edgar/data/865752/000110465926057188/0001104659-26-057188-index.htm",{"events":4788},[4732,4734,4776],"Monster Beverage Reports Strong Q1 2026 Financial Results","Monster Beverage Corporation reported a 26.9% increase in net sales to $2.35 billion for the first quarter of 2026, driven by strong growth in its Monster Energy Drinks segment. Operating income rose 28.1% to $730.0 million, and net income increased 28.6% to $569.5 million. The company also repurchased approximately 1.4 million shares of its common stock during the quarter.","2026-05-07 20:27:40",[4793,4796],{"exhibit_number":4741,"htm_reference":4794,"full_url":4795},"tm2613885d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926057188/tm2613885d1_ex99-1.htm",{"exhibit_number":4745,"htm_reference":4797,"full_url":4798},"tm2613885d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926057188/tm2613885d1_ex99-2.htm",{"symbol":5,"accessionnumber":4417,"filingdate":729,"sec_url":4419,"tags":4800,"headline":4803,"summary":4804,"sector":4721,"industry":4722,"date_processed":4805,"impact_score":4738,"exhibits":4806,"isLocked":4726},{"events":4801},[4732,4802],"Executive Employment Agreement","Monster Beverage Reports Strong 2025 Q4 and Full-Year Financial Results","On February 26, 2026, Monster Beverage Corporation reported robust financial results for the fourth quarter and full-year of 2025. Net sales surged 17.6% to $2.13 billion in Q4 and 10.7% to $8.29 billion for the full year. Operating income increased by 42.3% to $542.6 million in Q4 and 25.3% to $2.42 billion for the year. Net income rose 65.9% to $449.2 million in Q4 and 26.3% to $1.91 billion for the full year. Additionally, the company announced several regional leadership changes effective February 25, 2026, and no shares were repurchased during Q4 2025.","2026-02-26 21:27:42",[4807,4810],{"exhibit_number":4741,"htm_reference":4808,"full_url":4809},"tm267393d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926020525/tm267393d1_ex99-1.htm",{"exhibit_number":4745,"htm_reference":4811,"full_url":4812},"tm267393d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465926020525/tm267393d1_ex99-2.htm",{"symbol":5,"accessionnumber":4422,"filingdate":995,"sec_url":4424,"tags":4814,"headline":4819,"summary":4820,"sector":4721,"industry":4722,"date_processed":4821,"impact_score":4822,"exhibits":4823,"isLocked":4726},{"7.01":4815,"9.01":4817},[4816],"Regulation FD Disclosure",[4818],"Exhibits Furnished","Monster Beverage Corporation to Host Investor Meeting and Participate in Conference","On December 2, 2025, Monster Beverage Corporation will host an investor meeting to provide updates on its business and operations. The company will also participate in a fireside chat at the Morgan Stanley Global Consumer & Retail Conference on December 3, 2025. The presentations will be available as a live webcast and archived on the company's website.","2025-12-02 19:46:44","LOW",[4824],{"exhibit_number":4741,"htm_reference":4825,"full_url":4826},"tm2532419d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925117647/tm2532419d1_ex99-1.htm",{"symbol":5,"accessionnumber":4433,"filingdate":1064,"sec_url":4435,"tags":4828,"headline":4831,"summary":4832,"sector":4721,"industry":4722,"date_processed":4833,"impact_score":4738,"exhibits":4834,"isLocked":4726},{"2.02":4829,"7.01":4830},[4732],[4816],"Monster Beverage Reports Strong Q3 2025 Financial Results","Monster Beverage Corporation announced robust financial results for the third quarter of 2025, with net sales rising 16.8% to $2.20 billion and net income increasing 41.4% to $524.5 million. The company reported a 40.7% increase in operating income to $675.4 million, driven by strong performance in its Monster Energy Drinks segment and international sales growth. The board authorized a new share repurchase program, although no shares were repurchased during the quarter. Monster Beverage also highlighted product innovations and strategic brand expansions as key drivers of its growth.","2025-11-06 21:28:56",[4835,4838],{"exhibit_number":4741,"htm_reference":4836,"full_url":4837},"tm2530426d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925107778/tm2530426d1_ex99-1.htm",{"exhibit_number":4745,"htm_reference":4839,"full_url":4840},"tm2530426d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925107778/tm2530426d1_ex99-2.htm",{"symbol":5,"accessionnumber":4443,"filingdate":1377,"sec_url":4445,"tags":4842,"headline":4846,"summary":4847,"sector":4721,"industry":4722,"date_processed":4848,"impact_score":4738,"exhibits":4849,"isLocked":4726},{"2.02":4843,"7.01":4844,"9.01":4845},[4732],[4816],[4818],"Monster Beverage Reports Record Q2 2025 Net Sales","Monster Beverage Corporation reported record net sales for the second quarter of 2025, exceeding $2.0 billion for the first time in its history. Net sales increased by 11.1% to $2.11 billion, driven by growth across all major segments, including Monster Energy Drinks, Strategic Brands, and international sales. Operating income rose by 19.8% to $631.6 million, and net income per diluted share increased by 21.1% to $0.50. The company also provided an investor presentation with scanner data for the quarter.","2025-08-21 23:05:29",[4850,4853],{"exhibit_number":4741,"htm_reference":4851,"full_url":4852},"tm2522843d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925075211/tm2522843d1_ex99-1.htm",{"exhibit_number":4745,"htm_reference":4854,"full_url":4855},"tm2522843d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925075211/tm2522843d1_ex99-2.htm",{"symbol":5,"accessionnumber":4448,"filingdate":1540,"sec_url":4450,"tags":4857,"headline":4861,"summary":4862,"sector":4721,"industry":4722,"date_processed":4863,"impact_score":4822,"exhibits":4864,"isLocked":4726},{"5.07":4858},[4859,4860],"Director Elections Results","Say-on-Pay Approved","Monster Beverage Corporation Announces Director Election Results and Approval of Proposals at Annual Meeting","Monster Beverage Corporation held its Annual Meeting of Stockholders on June 12, 2025, where the election of ten directors was confirmed with significant support from stockholders. The appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025, was ratified. Additionally, the compensation of the Company’s named executive officers was approved on a non-binding, advisory basis.","2025-08-22 14:25:41",[],{"symbol":5,"accessionnumber":4458,"filingdate":1625,"sec_url":4460,"tags":4866,"headline":4869,"summary":4870,"sector":4721,"industry":4722,"date_processed":4871,"impact_score":4822,"exhibits":4872,"isLocked":4726},{"2.02":4867,"9.01":4868},[4734],[4818],"Monster Beverage Reports Improved Q1 2025 Financial Results","Monster Beverage Corporation announced its 2025 first-quarter financial results on May 8, 2025. The company reported a slight decrease in net sales to $1.85 billion, but improved gross profit margins to 56.5% and increased operating income by 5.1% to $569.7 million. Diluted earnings per share increased by 7.4% to $0.45. The company did not repurchase any shares during the quarter and fully repaid its term loan facility. Monster Beverage will host a conference call to discuss these results.","2025-08-22 22:30:34",[4873],{"exhibit_number":4741,"htm_reference":4874,"full_url":4875},"tm2514442d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925046150/tm2514442d1_ex99-1.htm",{"symbol":5,"accessionnumber":4463,"filingdate":1680,"sec_url":4465,"tags":4877,"headline":4879,"summary":4880,"sector":4721,"industry":4722,"date_processed":4881,"impact_score":4738,"exhibits":4882,"isLocked":4726},{"5.02":4878},[4765],"Monster Beverage Director Gary P. Fayard to Step Down","On April 14, 2025, Gary P. Fayard, a director at Monster Beverage Corporation, announced his decision not to stand for reelection at the 2025 Annual Meeting of Stockholders. His departure is not due to any disagreements with the company or its management. Mr. Fayard will continue to serve until the conclusion of the annual meeting.","2025-08-23 15:31:07",[],{"symbol":5,"accessionnumber":4468,"filingdate":1807,"sec_url":4470,"tags":4884,"headline":4889,"summary":4890,"sector":4721,"industry":4722,"date_processed":4891,"impact_score":4724,"exhibits":4892,"isLocked":4726},{"5.02":4885,"9.01":4888},[4886,4887],"CEO Resignation","New CEO Appointed",[4818],"Monster Beverage CEO Rodney C. Sacks to Retire","Monster Beverage Corporation announced that Rodney C. Sacks, Co-Chief Executive Officer and Chairman of the Board, will resign as Co-CEO effective June 12, 2025. He will transition to Chairman until his retirement as a Company employee on December 31, 2026. During the transition, he will receive a base salary of $900,000 and incentive awards. Hilton H. Schlosberg will serve as the sole CEO effective June 13, 2025.","2025-08-23 21:12:46",[],{"symbol":5,"accessionnumber":4478,"filingdate":1841,"sec_url":4480,"tags":4894,"headline":4897,"summary":4898,"sector":4721,"industry":4722,"date_processed":4899,"impact_score":4822,"exhibits":4900,"isLocked":4726},{"2.02":4895,"9.01":4896},[4734],[4818],"Monster Beverage Reports 2024 Fourth Quarter and Full-Year Financial Results","Monster Beverage Corporation reported financial results for the fourth quarter and full-year 2024, showing a 4.7% rise in net sales to $1.81 billion in Q4 and a 4.9% increase to $7.49 billion for the full year. Net sales adjusted for foreign currency changes rose 7.8% in Q4 and 8.4% for the year. Gross profit as a percentage of net sales improved to 55.5% in Q4 and 54.2% for the year on a non-GAAP basis. Operating income and net income saw declines due to impairment charges and litigation expenses, but adjusted net income per diluted share remained stable at $0.38 in Q4 and increased slightly to $1.62 for the full year.","2025-08-23 23:18:04",[],{"symbol":5,"accessionnumber":4483,"filingdate":1975,"sec_url":4485,"tags":4902,"headline":4905,"summary":4906,"sector":4721,"industry":4722,"date_processed":4907,"impact_score":4822,"exhibits":4908,"isLocked":4726},{"7.01":4903,"9.01":4904},[4816],[4818],"Monster Beverage Corporation to Host Investor Meeting for Business Update","Monster Beverage Corporation will host an investor meeting on January 21, 2025, to provide an update on the company's business and operations. The meeting will be webcast live and archived for one year. Presentation slides are furnished as Exhibit 99.1.","2025-11-18 23:34:45",[4909],{"exhibit_number":4741,"htm_reference":4910,"full_url":4911},"tm253761d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465925004848/tm253761d1_ex99-1.htm",{"symbol":5,"accessionnumber":4493,"filingdate":2172,"sec_url":4495,"tags":4913,"headline":4920,"summary":4921,"sector":4721,"industry":4722,"date_processed":4922,"impact_score":4724,"exhibits":4923,"isLocked":4726},{"2.02":4914,"5.02":4915,"5.03":4916,"9.01":4918},[4734],[4887],[4917],"Bylaw Amendment",[4919],"No viable tag","Monster Beverage Reports 2024 Third Quarter Financial Results","Monster Beverage Corporation reported a 1.3% increase in net sales for the third quarter of 2024, reaching $1.88 billion. However, the company saw a 11.7% decrease in net income per diluted share to $0.38 compared to $0.43 in the same period last year. The company also announced a new director appointment and amendments to its bylaws. Additionally, Monster Beverage repurchased approximately 11.3 million shares of its common stock during the quarter.","2025-12-03 00:00:41",[4924,4928],{"exhibit_number":4925,"htm_reference":4926,"full_url":4927},"EX-3.2","tm2427782d1_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924115332/tm2427782d1_ex3-2.htm",{"exhibit_number":4741,"htm_reference":4929,"full_url":4930},"tm2427782d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924115332/tm2427782d1_ex99-1.htm",{"symbol":5,"accessionnumber":4498,"filingdate":2370,"sec_url":4500,"tags":4932,"headline":4777,"summary":4935,"sector":4721,"industry":4722,"date_processed":4936,"impact_score":4738,"exhibits":4937,"isLocked":4726},{"8.01":4933,"9.01":4934},[4776],[4818],"On August 19, 2024, Monster Beverage Corporation announced that its Board of Directors authorized a new share repurchase program for up to $500 million of the Company's outstanding common stock. The repurchases will be made from time to time in the open market or through other transactions, subject to market conditions and regulatory approvals.","2025-08-23 20:44:13",[],{"symbol":5,"accessionnumber":4508,"filingdate":2406,"sec_url":4510,"tags":4939,"headline":4942,"summary":4943,"sector":4721,"industry":4722,"date_processed":4944,"impact_score":4738,"exhibits":4945,"isLocked":4726},{"2.02":4940,"9.01":4941},[4732,4734],[4818],"Monster Beverage Reports 2024 Second Quarter Financial Results","Monster Beverage Corporation announced its financial results for the second quarter of 2024, reporting a 2.5% increase in net sales to $1.90 billion, and a 5.0% increase in diluted EPS to $0.41. The company also completed a $3.0 billion tender offer and repurchased shares, with approximately $342.4 million remaining available for future repurchases. Monster Beverage's CEO noted lower growth rates in the energy drink category and tighter consumer spending, but the company continues to see growth opportunities globally.","2025-08-23 18:34:17",[],{"symbol":5,"accessionnumber":4513,"filingdate":2517,"sec_url":4515,"tags":4947,"headline":4952,"summary":4953,"sector":4721,"industry":4722,"date_processed":4954,"impact_score":4724,"exhibits":4955,"isLocked":4726},{"5.02":4948,"5.07":4949,"9.01":4951},[4887],[4859,4950],"Proxy Battle Won",[4919],"Monster Beverage Appoints Emilie Tirre as Chief Commercial Officer and Elects Directors","On June 13, 2024, Monster Beverage Corporation announced the appointment of Emilie Tirre as Chief Commercial Officer, effective immediately. The Compensation Committee approved an employment agreement with an annual base salary of $870,000, subject to annual review. At the Annual Meeting of Stockholders held on the same day, ten directors were re-elected, and the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024, was ratified. Additionally, the compensation of the named executive officers was approved on a non-binding, advisory basis.","2025-08-23 01:00:10",[],{"symbol":5,"accessionnumber":4518,"filingdate":2555,"sec_url":4520,"tags":4957,"headline":4963,"summary":4964,"sector":4721,"industry":4722,"date_processed":4965,"impact_score":4738,"exhibits":4966,"isLocked":4726},{"1.01":4958,"2.03":4960,"9.01":4962},[4959],"Financial Instrument Agreement",[4961],"Credit Facility Entered",[4818],"Monster Beverage Corporation Enters Into Credit Agreement","On May 22, 2024, Monster Beverage Corporation (the 'Company'), Monster Energy Company, and Monster Energy US LLC entered into a credit agreement with JPMorgan Chase Bank, N.A., as administrative agent, providing for a three-year unsecured delayed draw term loan facility of $750 million and a five-year unsecured revolving credit facility of $750 million. The credit agreement was entered on May 22, 2024, and is attached as Exhibit 10.1 to this 8-K filing.","2025-08-22 22:01:48",[4967],{"exhibit_number":4968,"htm_reference":4969,"full_url":4970},"EX-10.1","tm2415312d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924064691/tm2415312d1_ex10-1.htm",{"symbol":5,"accessionnumber":4528,"filingdate":2600,"sec_url":4530,"tags":4972,"headline":4976,"summary":4977,"sector":4721,"industry":4722,"date_processed":4978,"impact_score":4738,"exhibits":4979,"isLocked":4726},{"2.02":4973,"8.01":4974,"9.01":4975},[4732,4734],[4776],[4919],"Monster Beverage Reports Strong Q1 2024 Results and Announces Tender Offer","Monster Beverage Corporation reported strong financial results for the first quarter of 2024, with net sales increasing by 11.8% to $1.90 billion. Net income rose 11.2% to $442.0 million. The company also announced intentions to commence a tender offer to repurchase up to $3.0 billion of its common stock. The tender offer will be funded with cash on hand and new borrowings.","2025-08-22 17:36:28",[4980],{"exhibit_number":4741,"htm_reference":4981,"full_url":4982},"tm2413295d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924056393/tm2413295d1_ex99-1.htm",{"symbol":5,"accessionnumber":4534,"filingdate":2716,"sec_url":4536,"tags":4984,"headline":4987,"summary":4988,"sector":4721,"industry":4722,"date_processed":4989,"impact_score":4822,"exhibits":4990,"isLocked":4726},{"2.02":4985,"9.01":4986},[4734],[4818],"Monster Beverage Reports Corrected 2023 Q4 and Full-Year Financial Results","Monster Beverage Corporation announced its 2023 fourth quarter and full-year financial results, highlighting a 14.4% increase in net sales for Q4 to $1.73 billion and a 13.1% increase for the full year to $7.14 billion. Gross profit margins improved to 54.2% for Q4 and 53.1% for the full year. Net income rose 21.6% to $367.0 million for Q4 and 36.9% to $1.63 billion for the full year. The company also corrected a prior disclosure regarding the gross profit number for the three months ended December 31, 2023.","2025-08-22 05:54:32",[4991],{"exhibit_number":4741,"htm_reference":4992,"full_url":4993},"tm241011d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924028951/tm241011d3_ex99-1.htm",{"symbol":5,"accessionnumber":4544,"filingdate":2719,"sec_url":4546,"tags":4995,"headline":4999,"summary":5000,"sector":4721,"industry":4722,"date_processed":5001,"impact_score":4724,"exhibits":5002,"isLocked":4726},{"2.02":4996,"9.01":4998},[4732,4997],"Raised Guidance",[4818],"Monster Beverage Reports Strong Q4 and Full-Year 2023 Financial Results","Monster Beverage Corporation reported strong financial results for Q4 and the full year of 2023, with a 14.4% increase in Q4 net sales to $1.73 billion and a 13.1% increase in full-year net sales to $7.14 billion. Net income for Q4 increased 21.6% to $367.0 million, and full-year net income rose 36.9% to $1.63 billion. Gross profit margin improved, and the company also provided an update on its share repurchase program.","2025-08-22 05:36:12",[5003],{"exhibit_number":4741,"htm_reference":5004,"full_url":5005},"tm241011d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924028756/tm241011d2_ex99-1.htm",{"symbol":5,"accessionnumber":4549,"filingdate":2810,"sec_url":4551,"tags":5007,"headline":5010,"summary":5011,"sector":4721,"industry":4722,"date_processed":5012,"impact_score":4822,"exhibits":5013,"isLocked":4726},{"7.01":5008,"9.01":5009},[4816],[4818],"Monster Beverage Hosts Investor Meeting and Discloses Financials","Monster Beverage Corporation announced an investor meeting hosted by its Co-Chief Executive Officers, Rodney Sacks and Hilton Schlosberg, on January 16, 2024, at the Nasdaq Marketsite in New York City. The meeting, open to all interested parties, will provide an update on the Company's business and operations and will be available for live webcast and archive on the Company's website. The filing also includes financial information, market data, and operational highlights, such as revenue growth and market expansion.","2025-08-21 23:39:16",[5014],{"exhibit_number":4741,"htm_reference":5015,"full_url":5016},"tm243289d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/865752/000110465924004103/tm243289d1_ex99-1.htm",null,1789889798082]