[{"data":1,"prerenderedAt":5869},["ShallowReactive",2],{"company-overview-MRK":3},{"company_profile":4,"ohlc":24,"spy":3823,"trading_signals":5099,"company_actions":5237,"filings_8k":5514,"report_history":5868,"insider_summary":5868,"filings_summary":5868,"financials_summary":5868,"institutional_summary":5868,"seo_links":5868},{"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},"MRK","Merck & Co., Inc.","NYSE","XNYS","Healthcare","Drug Manufacturers - General",73000,"https://www.merck.com","Merck & Co., Inc. is a prominent player in the global pharmaceutical industry. It is primarily focused on the research, development, production, and marketing of drugs and vaccines. Known for its strong emphasis on innovative health solutions, Merck develops treatments and vaccines for a variety of diseases affecting humans and animals. Key areas include oncology, infectious diseases, diabetes, and vaccines, reflecting its commitment to addressing critical health challenges worldwide. The company operates in several strategic regions, exporting its advanced therapies to meet healthcare needs across different markets. With a robust pipeline of new products and significant investment in research and development, Merck plays a vital role in advancing medical breakthroughs and enhancing patient care. Beyond pharmaceuticals, Merck is involved in animal health, providing veterinary vaccines and services, contributing to agricultural productivity and food security. The company's ongoing efforts in groundbreaking research and public health initiatives underscore its importance in the healthcare sector.","Common Stock","Mr. Robert M. Davis J.D.","126 East Lincoln Avenue","Rahway",7065,"NJ","United States","908 740 4000","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,65,71,77,83,88,94,100,106,112,118,124,130,135,141,147,153,159,165,170,176,182,188,194,200,206,212,218,224,230,236,242,248,254,260,264,270,276,282,288,294,300,306,312,318,324,330,335,341,346,352,357,363,368,374,380,385,391,397,403,409,415,421,427,432,437,443,449,455,460,465,470,476,480,485,490,495,500,505,511,516,522,527,533,539,545,550,556,562,566,572,578,584,590,596,602,607,612,616,619,624,629,635,640,645,651,657,661,666,671,675,681,687,692,698,704,710,716,720,726,732,737,741,746,752,758,764,770,775,780,786,792,797,803,809,813,817,822,828,832,836,840,845,851,854,860,865,871,876,880,885,889,895,900,906,912,918,924,930,935,939,945,951,957,962,965,971,975,981,986,990,995,1001,1007,1013,1019,1023,1027,1032,1038,1044,1050,1056,1062,1068,1074,1079,1085,1091,1097,1103,1109,1115,1121,1127,1132,1138,1144,1150,1154,1160,1165,1170,1176,1182,1188,1194,1200,1206,1212,1218,1224,1230,1236,1242,1248,1253,1259,1264,1269,1275,1280,1286,1292,1298,1304,1310,1316,1321,1325,1331,1336,1341,1346,1352,1358,1364,1369,1375,1381,1387,1393,1399,1404,1410,1416,1422,1428,1434,1440,1445,1450,1455,1461,1467,1473,1478,1483,1487,1492,1497,1501,1507,1513,1516,1522,1527,1531,1536,1542,1547,1553,1558,1564,1568,1573,1579,1584,1590,1596,1601,1606,1612,1618,1622,1626,1632,1636,1642,1646,1651,1656,1661,1667,1671,1676,1681,1685,1691,1697,1701,1704,1710,1715,1721,1725,1729,1734,1737,1741,1746,1751,1757,1762,1766,1770,1775,1781,1787,1793,1799,1804,1810,1815,1820,1825,1830,1836,1842,1847,1851,1856,1862,1867,1872,1878,1884,1889,1893,1899,1903,1907,1911,1915,1918,1922,1927,1931,1935,1938,1942,1947,1953,1957,1961,1965,1969,1973,1977,1981,1987,1993,1999,2004,2010,2015,2021,2025,2030,2035,2040,2046,2052,2058,2064,2070,2075,2080,2085,2089,2094,2099,2104,2109,2113,2118,2123,2129,2135,2141,2145,2149,2155,2160,2166,2169,2174,2180,2184,2189,2194,2199,2203,2208,2214,2219,2225,2231,2237,2241,2246,2251,2256,2260,2266,2272,2277,2283,2289,2292,2298,2303,2308,2314,2320,2324,2329,2335,2341,2346,2350,2355,2360,2365,2369,2375,2380,2384,2389,2395,2400,2405,2409,2415,2420,2425,2430,2434,2438,2441,2447,2453,2459,2464,2468,2473,2476,2479,2483,2487,2492,2495,2499,2503,2509,2514,2519,2525,2529,2534,2538,2544,2549,2555,2561,2566,2572,2577,2583,2587,2592,2597,2603,2607,2612,2618,2623,2628,2633,2637,2643,2648,2654,2659,2665,2670,2676,2682,2686,2692,2698,2702,2707,2711,2716,2722,2726,2732,2736,2742,2747,2751,2754,2758,2764,2768,2772,2777,2781,2784,2788,2792,2795,2800,2805,2810,2815,2820,2823,2826,2830,2835,2841,2847,2853,2859,2864,2870,2876,2880,2886,2892,2896,2900,2906,2911,2916,2921,2927,2931,2936,2942,2947,2952,2958,2963,2969,2975,2981,2985,2989,2994,3000,3005,3011,3015,3020,3024,3029,3035,3038,3044,3048,3053,3059,3063,3068,3073,3076,3081,3087,3092,3098,3102,3108,3113,3117,3123,3128,3134,3137,3141,3145,3148,3152,3156,3160,3165,3168,3173,3178,3183,3187,3191,3194,3198,3204,3207,3211,3215,3218,3224,3229,3233,3237,3242,3247,3251,3257,3263,3268,3273,3278,3283,3289,3294,3299,3303,3308,3314,3319,3324,3329,3335,3340,3344,3349,3351,3354,3356,3361,3365,3369,3374,3378,3383,3388,3392,3394,3396,3400,3404,3408,3412,3417,3421,3425,3429,3433,3437,3442,3446,3451,3457,3461,3467,3471,3476,3481,3485,3490,3495,3498,3501,3504,3509,3514,3520,3525,3529,3534,3540,3545,3549,3554,3559,3563,3568,3574,3580,3585,3590,3595,3601,3605,3610,3614,3617,3622,3627,3631,3636,3640,3644,3649,3653,3657,3660,3665,3670,3674,3679,3683,3688,3694,3698,3701,3705,3710,3716,3722,3727,3732,3737,3739,3743,3747,3752,3754,3757,3761,3764,3767,3772,3774,3779,3784,3790,3792,3796,3802,3808,3812,3815,3818],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",147.08,147.84,145.74,146.87,{"symbol":5,"time":32,"open":29,"high":33,"low":34,"close":35},"2026-09-17",147.65,145.32,147.15,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",143.96,144.97,143.5,144.91,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",143.85,144.15,142.32,143.79,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",146.42,147.09,144.1,144.85,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",145.52,145.9,143.68,143.93,{"symbol":5,"time":61,"open":62,"high":63,"low":52,"close":64},"2026-09-10",147.94,148,144.71,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",148.96,149.41,147.18,147.53,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",148.41,149.6,146.28,148.46,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",150.83,152.22,150.09,150.33,{"symbol":5,"time":84,"open":85,"high":85,"low":86,"close":87},"2026-09-03",152.8,148.9,152.34,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",151.5,152.69,149.97,151.64,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",150.23,151.68,148.55,149.86,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",147,148.69,145.95,147.76,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",146.72,149.01,145.75,148.35,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",149.53,152.08,149.02,149.54,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",154.35,155.19,152.61,153.1,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",151,156.92,150.66,156.45,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":128},"2026-08-24",150.72,151.52,149.14,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",149.12,154.49,148.59,152.55,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",150.78,152.52,148.52,148.99,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",146.94,153.5,144.9,152.2,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",137.24,137.98,134.88,135.17,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",134.95,137.17,134.55,135.97,{"symbol":5,"time":166,"open":167,"high":164,"low":168,"close":169},"2026-08-14",134.43,133.4,135.84,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",133.86,135.68,133.06,135.55,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",130.25,134.06,128.91,132.92,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",129.93,132.84,129.7,130.42,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",128.29,130.98,128.24,130.92,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",127.84,128.75,126.68,128.58,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",130.96,131.08,127.8,128.37,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",129.41,131.09,127.56,128.33,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",128.46,129.99,126.22,128,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",129.87,131.47,126.72,127.77,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",128.92,131.04,128.14,130.2,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",128.2,130.21,127.25,129.79,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",132.37,132.69,129.65,130.36,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",132.88,135.05,131.14,131.82,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",131.01,132.53,130.45,130.76,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",131.44,131.71,130.24,131.07,{"symbol":5,"time":261,"open":262,"high":227,"low":262,"close":263},"2026-07-23",127.82,130.48,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",127.32,128.83,126.62,127.47,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",124.8,126.77,124.1,126.26,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",127.29,127.89,124.22,124.4,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",128.45,131.74,127.03,127.5,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",124.33,128.93,124,127.63,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",124.25,124.9,122.75,123.61,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",123.3,123.66,120.16,120.78,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",123.58,124.74,122.44,124.03,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",125.12,125.56,122.9,123.54,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",125.48,128.07,124.45,125.07,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",128.34,128.99,125.14,125.99,{"symbol":5,"time":331,"open":332,"high":333,"low":279,"close":334},"2026-07-07",128.77,129.69,128.86,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",129.31,130,125.62,126.78,{"symbol":5,"time":342,"open":343,"high":344,"low":329,"close":345},"2026-07-02",126.18,129.61,129.56,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",128.01,128.42,124.71,125.37,{"symbol":5,"time":353,"open":354,"high":355,"low":198,"close":356},"2026-06-30",129.22,130.29,128.5,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",127.65,129.97,126.74,129.38,{"symbol":5,"time":364,"open":365,"high":366,"low":365,"close":367},"2026-06-26",125.83,128.78,128.66,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",121.63,125.96,121,125.45,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",120.9,121.81,119.51,120.6,{"symbol":5,"time":381,"open":382,"high":383,"low":382,"close":384},"2026-06-23",116.53,119.8,119.6,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",113.97,115.63,113,115.48,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",114.64,114.94,111.57,113.87,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",114.86,115.99,114.02,115.44,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",115.88,115.9,113.57,115.17,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",118.71,118.95,114.87,114.9,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",121.5,121.9,118.83,119.05,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",120.04,122.71,119.95,120.76,{"symbol":5,"time":428,"open":429,"high":423,"low":430,"close":431},"2026-06-10",119.78,117.26,119.09,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":384},"2026-06-09",120.03,120.5,118,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",120.85,122.6,118.69,119.52,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",120.94,123.46,120.36,120.79,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",117.16,120.55,117.09,120.26,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":459},"2026-06-03",115.45,117.33,114.7,{"symbol":5,"time":461,"open":462,"high":463,"low":462,"close":464},"2026-06-02",114.5,116.78,115.65,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":408},"2026-06-01",117.55,117.96,114.36,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",119.65,120.67,118.19,118.72,{"symbol":5,"time":477,"open":454,"high":417,"low":478,"close":479},"2026-05-28",119.36,119.89,{"symbol":5,"time":481,"open":482,"high":483,"low":429,"close":484},"2026-05-27",119.82,122.4,120.24,{"symbol":5,"time":486,"open":316,"high":487,"low":488,"close":489},"2026-05-26",123.13,119.41,119.72,{"symbol":5,"time":491,"open":452,"high":492,"low":493,"close":494},"2026-05-22",122.66,120.08,122.41,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":405},"2026-05-21",112.79,115.98,112.09,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":389},"2026-05-20",114.63,114.95,112.9,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-19",112.56,115.1,112.13,114.24,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":507},"2026-05-18",111.43,112.89,110.97,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",113.9,113.93,110.94,111.38,{"symbol":5,"time":523,"open":524,"high":518,"low":525,"close":526},"2026-05-14",113.63,112.57,113.41,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",112.25,114.07,112.04,113.45,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",111.5,113.69,111.39,112.37,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",112.15,113.68,111.01,111.28,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":521},"2026-05-08",112.38,113.01,111.18,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-07",113.51,113.75,111.1,112.3,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-06",113.15,114.49,112.74,113.56,{"symbol":5,"time":563,"open":564,"high":530,"low":565,"close":558},"2026-05-05",113.67,112.83,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-04",111.41,114.62,110.75,113.11,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-01",112.33,114.54,111.88,112.16,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-30",109.34,112.24,108.63,109.18,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-29",108.55,111.23,107.9,110.95,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",111.52,111.91,109.71,110.03,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-27",111.22,112.75,110.14,110.23,{"symbol":5,"time":603,"open":604,"high":605,"low":535,"close":606},"2026-04-24",113.74,114.03,111.9,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":569},"2026-04-23",113.37,115.02,113.1,{"symbol":5,"time":613,"open":614,"high":552,"low":615,"close":514},"2026-04-22",112.61,111.54,{"symbol":5,"time":617,"open":618,"high":382,"low":593,"close":507},"2026-04-21",116.49,{"symbol":5,"time":620,"open":621,"high":478,"low":622,"close":623},"2026-04-20",119.15,116.75,117.1,{"symbol":5,"time":625,"open":626,"high":627,"low":626,"close":628},"2026-04-17",115.56,119.2,119.07,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-16",117.13,117.85,114.71,115.46,{"symbol":5,"time":636,"open":383,"high":637,"low":638,"close":639},"2026-04-15",120.25,116.64,117.9,{"symbol":5,"time":641,"open":642,"high":447,"low":643,"close":644},"2026-04-14",119.03,118.15,119.96,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-13",121.03,121.3,119.06,120.15,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-10",122.96,123.01,120.95,121.42,{"symbol":5,"time":658,"open":316,"high":292,"low":659,"close":660},"2026-04-09",121.35,122.68,{"symbol":5,"time":662,"open":384,"high":663,"low":664,"close":665},"2026-04-08",123.63,117.94,123.18,{"symbol":5,"time":667,"open":668,"high":668,"low":669,"close":670},"2026-04-07",119.56,116.5,119.28,{"symbol":5,"time":672,"open":673,"high":674,"low":423,"close":439},"2026-04-06",120.41,121.48,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-02",120.37,121.65,119.22,120.87,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-01",120.88,122.19,120.27,120.84,{"symbol":5,"time":688,"open":642,"high":689,"low":690,"close":691},"2026-03-31",121.27,118.77,120.29,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-30",120.57,121.64,117.22,118.1,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-27",119.29,121.07,118.6,119.63,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-26",118.96,120.06,118.65,118.93,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-25",117.3,120.12,116.8,119.37,{"symbol":5,"time":717,"open":459,"high":718,"low":401,"close":719},"2026-03-24",116.54,116.37,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-23",116.17,116.47,114.77,115.68,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-20",114.25,115.18,112.72,114.18,{"symbol":5,"time":733,"open":734,"high":735,"low":553,"close":736},"2026-03-19",114.66,115.76,114.2,{"symbol":5,"time":738,"open":739,"high":626,"low":740,"close":462},"2026-03-18",115.06,113.35,{"symbol":5,"time":742,"open":743,"high":714,"low":744,"close":745},"2026-03-17",115.78,114.38,115.87,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-16",115.34,116.06,114.22,115.43,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-13",116.92,117.89,115.53,115.61,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-12",115.47,116.6,114.3,115.91,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-11",116.76,116.95,115.29,116.21,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":453},"2026-03-10",117.24,119,116.67,{"symbol":5,"time":776,"open":777,"high":430,"low":778,"close":779},"2026-03-09",114.98,114.11,117.11,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-06",115.16,116.36,113.82,115.79,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-05",119.11,119.53,114.45,116.07,{"symbol":5,"time":793,"open":794,"high":680,"low":795,"close":796},"2026-03-04",119.43,117.86,120.28,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-03",119.67,120.97,118.61,119.83,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-02",123.51,123.7,121.04,121.41,{"symbol":5,"time":810,"open":811,"high":292,"low":811,"close":812},"2026-02-27",119.68,123.82,{"symbol":5,"time":814,"open":483,"high":815,"low":773,"close":816},"2026-02-26",122.5,119.3,{"symbol":5,"time":818,"open":819,"high":328,"low":820,"close":821},"2026-02-25",124.01,122.26,122.46,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-24",123.41,124.84,122.63,123.93,{"symbol":5,"time":829,"open":830,"high":831,"low":417,"close":812},"2026-02-23",122.31,124.19,{"symbol":5,"time":833,"open":834,"high":835,"low":379,"close":820},"2026-02-20",122.64,122.7,{"symbol":5,"time":837,"open":838,"high":440,"low":435,"close":839},"2026-02-19",121.4,121.86,{"symbol":5,"time":841,"open":842,"high":377,"low":843,"close":844},"2026-02-18",121.25,120.39,121.66,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-17",122.36,123.08,120.8,121.57,{"symbol":5,"time":852,"open":417,"high":853,"low":647,"close":808},"2026-02-13",123.33,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-12",119.01,121.61,118.12,119.24,{"symbol":5,"time":861,"open":862,"high":478,"low":863,"close":864},"2026-02-11",117.04,116.31,119.31,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-10",117.69,118.18,116.1,117.15,{"symbol":5,"time":872,"open":808,"high":873,"low":874,"close":875},"2026-02-09",121.88,116.98,117.65,{"symbol":5,"time":877,"open":426,"high":492,"low":878,"close":879},"2026-02-06",120.44,121.93,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2026-02-05",118.31,122.43,119.75,{"symbol":5,"time":886,"open":887,"high":843,"low":669,"close":888},"2026-02-04",116.9,118.33,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-03",111.67,118.46,111.44,115.84,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":609},"2026-02-02",110.12,113.89,109.95,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-01-30",108.59,110.54,107.95,110.27,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-01-29",107.33,109.93,107.1,108.34,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-01-28",106.85,107.93,106.03,106.9,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-27",107.5,108.35,106.84,107.92,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-26",107.8,108.42,107.06,107.4,{"symbol":5,"time":931,"open":932,"high":932,"low":933,"close":934},"2026-01-23",109.09,107.21,108.18,{"symbol":5,"time":936,"open":937,"high":938,"low":902,"close":583},"2026-01-22",110.78,111.32,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-21",109.19,111.97,108.73,111.11,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-20",108.11,109.64,106.93,109.45,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-16",110.72,110.73,108.43,108.83,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":515},"2026-01-15",110.62,111.58,108.45,{"symbol":5,"time":963,"open":964,"high":587,"low":904,"close":543},"2026-01-14",108.97,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-13",109.05,109.31,107.22,108.26,{"symbol":5,"time":972,"open":515,"high":973,"low":974,"close":941},"2026-01-12",111.46,108.78,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-09",110.87,112.48,110.22,110.53,{"symbol":5,"time":982,"open":983,"high":504,"low":984,"close":985},"2026-01-08",110.61,109.25,110.99,{"symbol":5,"time":987,"open":988,"high":973,"low":904,"close":989},"2026-01-07",109.51,108.6,{"symbol":5,"time":991,"open":992,"high":993,"low":992,"close":994},"2026-01-06",107.68,110.17,108.87,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-05",107.01,108.44,105.8,107.44,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-02",105.53,106.62,104.43,106.45,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-12-31",105.94,106.1,104.99,105.26,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-30",106.73,106.88,105.64,106.06,{"symbol":5,"time":1020,"open":914,"high":1021,"low":1022,"close":1004},"2025-12-29",107.59,106.43,{"symbol":5,"time":1024,"open":1006,"high":1025,"low":916,"close":1026},"2025-12-26",107.05,106.78,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1006},"2025-12-24",105.37,106.95,105.28,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-23",104.56,105.39,104.33,105.04,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-22",100.63,104.95,100.4,104.72,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-19",100.6,102.2,100.11,101.09,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-18",99.27,101.37,98.86,100.69,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-17",98.18,100.14,98.06,99.18,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-16",100.3,100.34,96.79,98.27,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-15",99.99,100.94,98,100.26,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1064},"2025-12-12",98.96,100.66,98.32,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-11",98.44,99.14,97.58,99.01,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-10",98.05,98.17,96.47,97.62,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-09",99.32,99.85,96.06,96.89,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-08",99.38,99.67,97.81,98.93,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-05",101.4,102.09,99.19,99.72,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-04",102.1,102.6,100.54,100.89,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-03",101.9,103.09,101.52,102.27,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-02",101.53,101.8,100.31,101.03,{"symbol":5,"time":1128,"open":1043,"high":1129,"low":1130,"close":1131},"2025-12-01",105.68,101.71,101.83,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-11-28",104.84,105.41,104.12,104.83,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-26",104.6,105.75,104.2,104.63,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-25",100.73,105.84,100.71,105.66,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1152,"close":1042},"2025-11-24",99.12,102.36,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-21",95.48,100.27,95.36,97.76,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1162},"2025-11-20",94.97,96,93.9,{"symbol":5,"time":1166,"open":1163,"high":1167,"low":1168,"close":1169},"2025-11-19",97.14,94.09,95.05,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-18",94.11,97.66,92.11,96.43,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-17",93.23,94.75,92.68,92.86,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-14",92.2,95.08,91.49,92.92,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-13",91.31,94.26,90.9,92.93,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-12",91.41,92.91,91.16,91.45,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-11",87.35,91.07,87.26,90.95,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-10",86.69,87.37,85.8,86.75,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-07",85.95,86.59,85.24,86.28,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-06",84.48,86.17,84.35,85.78,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-05",84.03,85.38,82.91,84.39,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-04",82.7,84.96,82.01,83.86,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-03",85.77,86.1,82.34,82.49,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-31",85.42,86.46,84.56,85.98,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1217},"2025-10-30",84.62,87.3,83.3,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-29",86.95,87.84,86.07,86.58,{"symbol":5,"time":1260,"open":1261,"high":1261,"low":1262,"close":1263},"2025-10-28",88.11,86.93,87.03,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1263,"close":1268},"2025-10-27",87.51,88.3,88,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-24",87.33,88.06,87.11,87.49,{"symbol":5,"time":1276,"open":1277,"high":1261,"low":1278,"close":1279},"2025-10-23",87.56,86.91,87.18,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-22",87.68,88.79,87.01,87.61,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-21",86.96,87.67,86.23,87.62,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-20",85.25,87,85.03,86.32,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-17",83.28,84.89,83.16,84.79,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-16",84.41,85.5,83.6,83.92,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-15",84.19,84.69,83.61,84.11,{"symbol":5,"time":1317,"open":1227,"high":1318,"low":1319,"close":1320},"2025-10-14",85.68,84.15,84.7,{"symbol":5,"time":1322,"open":1323,"high":1245,"low":1216,"close":1324},"2025-10-13",85.66,85.7,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-10",87.94,88.24,85.92,85.99,{"symbol":5,"time":1332,"open":1288,"high":1333,"low":1334,"close":1335},"2025-10-09",87.8,86.64,87.5,{"symbol":5,"time":1337,"open":1338,"high":1338,"low":1339,"close":1340},"2025-10-08",87.93,86.2,86.4,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1285},"2025-10-07",88.67,88.94,87.14,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-06",88.83,90.31,88.55,88.8,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-03",89.63,90.7,88.1,89.19,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-02",89.95,91,88.22,89.51,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1366,"close":1368},"2025-10-01",85.19,90.75,90.13,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-30",78.42,84,78.4,83.93,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-29",78.6,78.8,78.03,78.58,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-26",78.76,78.96,77.69,78.56,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-25",79.78,79.88,77.58,77.6,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-24",79.9,80.11,79.33,79.67,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1398,"close":1403},"2025-09-23",80.09,81.11,79.96,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-22",81.76,81.94,80.26,80.4,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-19",81.81,82.4,81,81.51,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-18",81.22,81.69,80.82,81.53,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-17",80.98,82.25,80.8,81.14,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-16",81.01,81.48,80.54,81.09,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-15",82.11,82.75,80.92,81.02,{"symbol":5,"time":1441,"open":1250,"high":1442,"low":1443,"close":1444},"2025-09-12",85.18,82.8,82.81,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1372,"close":1449},"2025-09-11",84.34,85.55,85.15,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1226},"2025-09-10",84.27,84.57,83.54,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-09",84.18,84.8,84.13,84.61,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-08",84.16,84.32,82.82,84.09,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-05",83.79,85.27,83.25,84.71,{"symbol":5,"time":1474,"open":1475,"high":1306,"low":1476,"close":1477},"2025-09-04",84.2,83,84.05,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1457},"2025-09-03",85.37,85.81,84.07,{"symbol":5,"time":1484,"open":1485,"high":1307,"low":1447,"close":1486},"2025-09-02",84.5,85.48,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1300,"close":1491},"2025-08-29",83.42,84.24,84.12,{"symbol":5,"time":1493,"open":1494,"high":1494,"low":1495,"close":1496},"2025-08-28",84.25,82.65,83.21,{"symbol":5,"time":1498,"open":1499,"high":1486,"low":1500,"close":1482},"2025-08-27",85.07,83.88,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-26",85.56,85.59,84.67,84.99,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-25",87.21,87.39,84.95,85.31,{"symbol":5,"time":1514,"open":1335,"high":1256,"low":1515,"close":1209},"2025-08-22",86.76,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-21",84.88,87.32,84.6,86.08,{"symbol":5,"time":1523,"open":1512,"high":1524,"low":1525,"close":1526},"2025-08-20",86.25,84.55,84.66,{"symbol":5,"time":1528,"open":1529,"high":1210,"low":1529,"close":1530},"2025-08-19",84.38,84.93,{"symbol":5,"time":1532,"open":1533,"high":1449,"low":1534,"close":1535},"2025-08-18",84.26,84.08,84.22,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-15",83.72,84.74,83.36,84.21,{"symbol":5,"time":1543,"open":1234,"high":1544,"low":1545,"close":1546},"2025-08-14",83.4,81.6,82.76,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-13",80.75,82.84,80.2,82.71,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1398,"close":1557},"2025-08-12",80.47,80.94,80.3,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-11",80.96,81.64,79.63,80.03,{"symbol":5,"time":1565,"open":1396,"high":1566,"low":1396,"close":1567},"2025-08-08",81.17,80.69,{"symbol":5,"time":1569,"open":1570,"high":1420,"low":1571,"close":1572},"2025-08-07",79.65,78.65,80.37,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-06",80.29,81.32,79.27,79.44,{"symbol":5,"time":1580,"open":1395,"high":1581,"low":1582,"close":1583},"2025-08-05",81.13,79.57,80.79,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-04",79.06,79.99,78.43,79.86,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-01",78.02,79.87,77.53,79.29,{"symbol":5,"time":1597,"open":1426,"high":1598,"low":1599,"close":1600},"2025-07-31",81.49,77.85,78.12,{"symbol":5,"time":1602,"open":1228,"high":1603,"low":1604,"close":1605},"2025-07-30",83.58,81.52,81.75,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-29",79.85,82.89,76.66,82.63,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-28",84.47,84.97,83.87,84.06,{"symbol":5,"time":1619,"open":1463,"high":1620,"low":1621,"close":1472},"2025-07-25",85.22,83.84,{"symbol":5,"time":1623,"open":1475,"high":1624,"low":1625,"close":1315},"2025-07-24",84.51,83.52,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-23",82.62,84.14,82.41,83.98,{"symbol":5,"time":1633,"open":1593,"high":1634,"low":1593,"close":1635},"2025-07-22",81.77,81.61,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-21",80.16,80.31,78.95,79.31,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1589,"close":1403},"2025-07-18",81.7,81.92,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1604},"2025-07-17",81.98,82.66,81.34,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1653,"close":1655},"2025-07-16",81.46,82.64,82.43,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1604},"2025-07-15",83.78,84.36,81.3,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-14",83.43,84.3,83.11,83.67,{"symbol":5,"time":1668,"open":1669,"high":1459,"low":1670,"close":1540},"2025-07-11",84.02,82.26,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1669},"2025-07-10",83.64,85,83.17,{"symbol":5,"time":1677,"open":1678,"high":1220,"low":1679,"close":1680},"2025-07-09",82.38,81.89,83.71,{"symbol":5,"time":1682,"open":1556,"high":1678,"low":1683,"close":1684},"2025-07-08",80.34,81.37,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-07",80.95,81.54,80.15,80.9,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-03",82.55,82.6,80.7,80.93,{"symbol":5,"time":1698,"open":1699,"high":1444,"low":1679,"close":1700},"2025-07-02",82.06,82.39,{"symbol":5,"time":1702,"open":1384,"high":1703,"low":1377,"close":1412},"2025-07-01",83.07,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-06-30",79.25,79.39,78.38,79.16,{"symbol":5,"time":1711,"open":1586,"high":1712,"low":1713,"close":1714},"2025-06-27",79.54,78.14,79.1,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-26",79.84,80.25,78.37,78.83,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1709,"close":1398},"2025-06-25",79.64,80.12,{"symbol":5,"time":1726,"open":1572,"high":1653,"low":1727,"close":1728},"2025-06-24",79.09,80.32,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1638},"2025-06-23",79.24,80.22,78.99,{"symbol":5,"time":1735,"open":1706,"high":1736,"low":1377,"close":1586},"2025-06-20",79.92,{"symbol":5,"time":1738,"open":1739,"high":1639,"low":1740,"close":1595},"2025-06-18",78.05,77.1,{"symbol":5,"time":1742,"open":1743,"high":1695,"low":1744,"close":1745},"2025-06-17",80.28,78.19,78.28,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1560},"2025-06-16",80.88,81.35,79.71,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-13",81.65,82.44,81.45,81.71,{"symbol":5,"time":1758,"open":1759,"high":1436,"low":1760,"close":1761},"2025-06-12",80.19,80.07,81.82,{"symbol":5,"time":1763,"open":1749,"high":1764,"low":1765,"close":1728},"2025-06-11",81.68,79.98,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1397,"close":1749},"2025-06-10",79.34,81.88,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1397},"2025-06-09",79.61,80.41,78.67,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-06",78.3,79.49,78.21,78.97,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-05",78.41,78.55,77.25,77.62,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-04",77.47,79.14,77.33,78.27,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-03",76,77.19,75.44,77.14,{"symbol":5,"time":1800,"open":1801,"high":1801,"low":1802,"close":1803},"2025-06-02",77.02,75.4,76.25,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-30",76.94,77.56,75.59,76.84,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1812,"close":1814},"2025-05-29",75.69,77,76.4,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1808,"close":1819},"2025-05-28",77.43,77.72,76.17,{"symbol":5,"time":1821,"open":1592,"high":1822,"low":1823,"close":1824},"2025-05-27",78.2,77.05,77.59,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1391},"2025-05-23",77.55,77.9,77.08,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-05-22",76.72,78.36,76.68,77.84,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-05-21",77.77,78.1,76.87,76.98,{"symbol":5,"time":1843,"open":1827,"high":1844,"low":1845,"close":1846},"2025-05-20",79.18,77.42,77.97,{"symbol":5,"time":1848,"open":1849,"high":1785,"low":1812,"close":1850},"2025-05-19",75.96,77.23,{"symbol":5,"time":1852,"open":1853,"high":1819,"low":1854,"close":1855},"2025-05-16",74.99,74.37,76.06,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-15",73.77,74.81,73.31,74.8,{"symbol":5,"time":1863,"open":1864,"high":1864,"low":1865,"close":1866},"2025-05-14",77.46,73.32,73.47,{"symbol":5,"time":1868,"open":1869,"high":1784,"low":1870,"close":1871},"2025-05-13",76.95,76.56,76.63,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-12",75.92,81.27,75.83,80.43,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-09",77.96,78.45,75.82,75.97,{"symbol":5,"time":1885,"open":1886,"high":1378,"low":1887,"close":1888},"2025-05-08",78.5,76.93,77.65,{"symbol":5,"time":1890,"open":1891,"high":1395,"low":1383,"close":1892},"2025-05-07",79.62,79.12,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-06",82.47,82.48,78.29,79.04,{"symbol":5,"time":1900,"open":1901,"high":1603,"low":1902,"close":1550},"2025-05-05",83.23,81.91,{"symbol":5,"time":1904,"open":1312,"high":1472,"low":1905,"close":1906},"2025-05-02",82.95,83.18,{"symbol":5,"time":1908,"open":1624,"high":1909,"low":1675,"close":1910},"2025-05-01",84.58,83.26,{"symbol":5,"time":1912,"open":1470,"high":1913,"low":1469,"close":1914},"2025-04-30",85.83,85.2,{"symbol":5,"time":1916,"open":1658,"high":1917,"low":1437,"close":1472},"2025-04-29",85.69,{"symbol":5,"time":1919,"open":1476,"high":1920,"low":1413,"close":1921},"2025-04-28",83.68,83.19,{"symbol":5,"time":1923,"open":1924,"high":1300,"low":1925,"close":1926},"2025-04-25",80.17,78.06,82.74,{"symbol":5,"time":1928,"open":1745,"high":1929,"low":1930,"close":1717},"2025-04-24",79.97,76.03,{"symbol":5,"time":1932,"open":1886,"high":1551,"low":1933,"close":1934},"2025-04-23",78,78.74,{"symbol":5,"time":1936,"open":1379,"high":1898,"low":1937,"close":1780},"2025-04-22",77.66,{"symbol":5,"time":1939,"open":1940,"high":1744,"low":1941,"close":1599},"2025-04-21",78.08,76.99,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1933},"2025-04-17",76.89,78.75,76.88,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-16",78.47,78.69,75.93,76.46,{"symbol":5,"time":1954,"open":1955,"high":1403,"low":1818,"close":1956},"2025-04-15",79.55,78.39,{"symbol":5,"time":1958,"open":1959,"high":1959,"low":1833,"close":1960},"2025-04-14",80.02,79.17,{"symbol":5,"time":1962,"open":1963,"high":1578,"low":1964,"close":1844},"2025-04-11",77.87,76.35,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1849,"close":1827},"2025-04-10",80.61,81.12,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1795,"close":1902},"2025-04-09",76.76,81.99,{"symbol":5,"time":1974,"open":1496,"high":1975,"low":1976,"close":1640},"2025-04-08",83.27,77.54,{"symbol":5,"time":1978,"open":1430,"high":1496,"low":1979,"close":1980},"2025-04-07",79.3,81.18,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-04",86.12,86.27,81.08,81.47,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-03",88.73,88.9,86.26,86.39,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-02",86.88,87.07,85.32,86.6,{"symbol":5,"time":2000,"open":2001,"high":2001,"low":2002,"close":2003},"2025-04-01",89.75,86.61,87.12,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-31",89.25,90.27,88.37,89.76,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":1289,"close":2014},"2025-03-28",88.2,90.14,89.23,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-03-27",88.5,88.56,87.38,87.6,{"symbol":5,"time":2022,"open":1328,"high":2023,"low":2024,"close":1261},"2025-03-26",89.32,87.31,{"symbol":5,"time":2026,"open":2027,"high":2027,"low":2028,"close":2029},"2025-03-25",92.31,87.08,87.87,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2027},"2025-03-24",92.9,93.11,91.56,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2033},"2025-03-21",94.58,94.68,93.07,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-20",94,95.16,93.68,94.73,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-19",95.25,95.43,93.64,94.02,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-18",95.23,95.41,93.84,94.72,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-17",93.65,95.3,93.08,94.79,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-14",94.28,94.88,93.45,94.57,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2072,"close":2074},"2025-03-13",93.4,96.34,94.71,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":1181,"close":2079},"2025-03-12",94.07,94.4,93.35,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2045},"2025-03-11",94.98,95.38,93.58,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2087,"close":2054},"2025-03-10",94.69,97,{"symbol":5,"time":2090,"open":1191,"high":2091,"low":2092,"close":2093},"2025-03-07",97.37,93.85,94.65,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2042},"2025-03-06",93.13,94.05,91.78,{"symbol":5,"time":2100,"open":2101,"high":2068,"low":2102,"close":2103},"2025-03-05",91.08,90.5,93.19,{"symbol":5,"time":2105,"open":2106,"high":1158,"low":2107,"close":2108},"2025-03-04",93.57,92.32,92.56,{"symbol":5,"time":2110,"open":2098,"high":2111,"low":2098,"close":2112},"2025-03-03",93.21,93.15,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2115,"close":2117},"2025-02-28",90.71,92.35,92.25,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2006,"close":2122},"2025-02-27",89.35,90.97,90.58,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-02-26",91.3,91.37,88.86,89.38,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-02-25",91.75,93.06,90.44,91.43,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-02-24",89.71,91.85,88.93,91.27,{"symbol":5,"time":2142,"open":1268,"high":2143,"low":1284,"close":2144},"2025-02-21",89.53,89.5,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2147,"close":1282},"2025-02-20",85.9,87.7,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-19",83.24,85.63,82.85,85.6,{"symbol":5,"time":2156,"open":1581,"high":2157,"low":2158,"close":2159},"2025-02-18",83.59,81.04,83.29,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-14",84.42,84.78,82.09,83.01,{"symbol":5,"time":2167,"open":1504,"high":1324,"low":2168,"close":2162},"2025-02-13",84.31,{"symbol":5,"time":2170,"open":1257,"high":2171,"low":2172,"close":2173},"2025-02-12",86.67,85.61,85.67,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-02-11",86.06,86.99,85.73,86.54,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1984,"close":1340},"2025-02-10",87.2,87.98,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2003,"close":2188},"2025-02-07",87.52,88.6,87.28,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1256,"close":2193},"2025-02-06",89.41,89.57,88.05,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":1268,"close":2198},"2025-02-05",90.39,90.74,89.67,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":1271,"close":2197},"2025-02-04",89,91.23,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":1072,"close":2207},"2025-02-03",98.13,100.15,99.79,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-01-31",99.1,100.06,98.58,98.82,{"symbol":5,"time":2215,"open":2216,"high":2216,"low":2217,"close":2218},"2025-01-30",99.41,98.23,98.95,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-29",97.42,99.15,97.39,98.28,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-01-28",97.35,98.88,96.59,97.45,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-27",96.63,98.62,95.98,97.94,{"symbol":5,"time":2238,"open":1066,"high":2239,"low":2055,"close":2240},"2025-01-24",97.1,95.55,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2233},"2025-01-23",96.11,97.16,95.22,{"symbol":5,"time":2247,"open":2248,"high":2088,"low":2249,"close":2250},"2025-01-22",95.96,95.15,95.68,{"symbol":5,"time":2252,"open":2253,"high":1067,"low":2254,"close":2255},"2025-01-21",98.08,95.76,96.24,{"symbol":5,"time":2257,"open":2258,"high":2258,"low":2259,"close":2259},"2025-01-17",100.47,97.92,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-16",100.44,100.9,99.95,100.7,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-15",100.1,100.82,99.61,100.09,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":1084,"close":2276},"2025-01-14",101.26,101.49,99.65,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-13",99.46,101.16,98.99,100.98,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-10",99.21,100.41,98.81,99.25,{"symbol":5,"time":2290,"open":2265,"high":2291,"low":1087,"close":1094},"2025-01-08",100.77,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-01-07",100.13,102.97,100.05,101.02,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":1108},"2025-01-06",98.77,100.33,98.42,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":1082},"2025-01-03",99.34,99.75,98.69,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-02",100.28,100.35,98.83,99.17,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-12-31",98.5,99.53,98.43,99.48,{"symbol":5,"time":2321,"open":2322,"high":2322,"low":1067,"close":2323},"2024-12-30",99.57,98.37,{"symbol":5,"time":2325,"open":2326,"high":2311,"low":2327,"close":2328},"2024-12-27",99.5,99.24,99.7,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-12-26",99.09,99.94,98.92,99.87,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-12-24",99.22,99.64,98.8,99.45,{"symbol":5,"time":2342,"open":2331,"high":2343,"low":2344,"close":2345},"2024-12-23",99.59,98.2,99.37,{"symbol":5,"time":2347,"open":2312,"high":2348,"low":2349,"close":1087},"2024-12-20",99.68,97.9,{"symbol":5,"time":2351,"open":2352,"high":2332,"low":2353,"close":2354},"2024-12-19",98.56,97.82,99.52,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":1067,"close":2359},"2024-12-18",100.19,101.5,98.34,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2211},"2024-12-17",99.9,100.8,99.36,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2296,"close":2211},"2024-12-16",101.25,102.28,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-13",101.13,102.57,100.53,102,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2367},"2024-12-12",101.69,103,100.12,{"symbol":5,"time":2381,"open":2265,"high":2382,"low":2383,"close":2306},"2024-12-11",101.45,99.26,{"symbol":5,"time":2385,"open":2386,"high":2386,"low":2387,"close":2388},"2024-12-10",103.77,100.74,101,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-09",102.86,105.07,102.33,103.79,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":1118},"2024-12-06",103.61,103.95,102.69,{"symbol":5,"time":2401,"open":2275,"high":2402,"low":2403,"close":2404},"2024-12-05",104.14,101.35,103.55,{"symbol":5,"time":2406,"open":2407,"high":1106,"low":2408,"close":1053},"2024-12-04",102.03,101.05,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-03",100.75,102.45,100.62,101.85,{"symbol":5,"time":2416,"open":2417,"high":2414,"low":2418,"close":2419},"2024-12-02",101.73,100.46,100.61,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":1123,"close":2424},"2024-11-29",102.88,103.04,101.64,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2424,"close":2429},"2024-11-27",101.65,103.45,103.12,{"symbol":5,"time":2431,"open":2432,"high":1124,"low":2328,"close":2433},"2024-11-26",101.48,101.62,{"symbol":5,"time":2435,"open":2271,"high":2436,"low":2437,"close":2280},"2024-11-25",101.74,99.51,{"symbol":5,"time":2439,"open":2301,"high":2440,"low":1102,"close":1061},"2024-11-22",101.79,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-11-21",97.72,100.48,96.95,99.86,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-11-20",96.98,98.84,96.66,97.44,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-11-19",96.73,97.55,95.26,96.54,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2461},"2024-11-18",96.56,97.29,95.42,{"symbol":5,"time":2465,"open":2259,"high":2259,"low":2466,"close":2467},"2024-11-15",94.48,96.31,{"symbol":5,"time":2469,"open":1061,"high":2470,"low":2471,"close":2472},"2024-11-14",99.4,97.95,98.36,{"symbol":5,"time":2474,"open":2475,"high":2340,"low":2349,"close":2316},"2024-11-13",98.51,{"symbol":5,"time":2477,"open":2478,"high":2291,"low":2316,"close":2212},"2024-11-12",100.76,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2418,"close":1146},"2024-11-11",102.53,103.4,{"symbol":5,"time":2484,"open":2432,"high":2485,"low":2388,"close":2486},"2024-11-08",103.23,102.92,{"symbol":5,"time":2488,"open":2489,"high":2377,"low":2490,"close":2491},"2024-11-07",101.44,100.85,101.17,{"symbol":5,"time":2493,"open":2494,"high":2485,"low":1046,"close":1146},"2024-11-06",103.18,{"symbol":5,"time":2496,"open":2497,"high":2417,"low":2498,"close":2427},"2024-11-05",101.36,100.52,{"symbol":5,"time":2500,"open":2374,"high":2481,"low":2501,"close":2502},"2024-11-04",100.95,101.87,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-01",101.78,102.72,101.21,101.88,{"symbol":5,"time":2510,"open":2511,"high":2485,"low":2512,"close":2513},"2024-10-31",100.93,98.6,102.32,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":1137},"2024-10-30",103.46,105,102.9,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-10-29",104.32,105.11,103.7,103.73,{"symbol":5,"time":2526,"open":1140,"high":2517,"low":2527,"close":2528},"2024-10-28",103.93,104.23,{"symbol":5,"time":2530,"open":2531,"high":2531,"low":2532,"close":2533},"2024-10-25",106.49,103.86,103.98,{"symbol":5,"time":2535,"open":2536,"high":1004,"low":1012,"close":2537},"2024-10-24",106.05,105.88,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-10-23",106.74,107.36,106.2,106.38,{"symbol":5,"time":2545,"open":2546,"high":917,"low":2547,"close":2548},"2024-10-22",105.91,105.71,106.64,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-10-21",109.08,109.17,106.18,106.34,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-18",109.9,109.92,108.56,108.7,{"symbol":5,"time":2562,"open":600,"high":2563,"low":2564,"close":2565},"2024-10-17",110.19,109.5,109.75,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-10-16",111,111.2,109.02,110.42,{"symbol":5,"time":2573,"open":2574,"high":960,"low":2575,"close":2576},"2024-10-15",109.96,109.89,111.53,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-10-14",109.43,110.07,108.68,109.69,{"symbol":5,"time":2584,"open":2585,"high":2558,"low":588,"close":2586},"2024-10-11",109.1,109.73,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2552,"close":2591},"2024-10-10",110.7,110.83,109.4,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":905},"2024-10-09",108.41,110.3,108.2,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-10-08",107.97,108.75,107.81,108.52,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":934,"close":902},"2024-10-07",109.7,110.98,{"symbol":5,"time":2608,"open":2609,"high":2595,"low":2610,"close":2611},"2024-10-04",109.49,109.39,109.77,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-03",111.82,112.08,109.83,110.18,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2615},"2024-10-02",114.55,114.6,111.98,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":571,"close":2627},"2024-10-01",113.96,114.79,114.74,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":561},"2024-09-30",113.61,114.01,112.7,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":389,"close":536},"2024-09-27",113.17,114.34,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-09-26",113.88,114,112.93,113.09,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":569,"close":2647},"2024-09-25",115.3,116.02,114.73,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-09-24",115.85,116.26,114.32,114.96,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":388},"2024-09-23",117.2,118.16,115.52,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-09-20",117.27,117.5,116.41,117.17,{"symbol":5,"time":2666,"open":2667,"high":627,"low":2668,"close":2669},"2024-09-19",118.9,116.29,117.23,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-09-18",118.2,119.38,117.87,118.64,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-09-17",118.97,119.14,117.73,118.29,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2684,"close":468},"2024-09-16",115.8,118.37,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-09-13",116.09,116.77,115,115.86,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-12",114.47,115.51,114.04,115.25,{"symbol":5,"time":2699,"open":394,"high":2700,"low":2701,"close":633},"2024-09-11",115.89,114.27,{"symbol":5,"time":2703,"open":2704,"high":2688,"low":2705,"close":2706},"2024-09-10",115.21,113.33,115.33,{"symbol":5,"time":2708,"open":558,"high":887,"low":2709,"close":2710},"2024-09-09",112.41,115.41,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":875,"close":2715},"2024-09-06",119.1,120.3,117.84,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-05",116.61,120.07,116.35,118.59,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2694,"close":2684},"2024-09-04",116.66,116.73,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-03",118.26,118.84,116.42,116.58,{"symbol":5,"time":2733,"open":2661,"high":2734,"low":870,"close":2735},"2024-08-30",118.75,118.45,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-08-29",117.93,118.4,116.79,117.46,{"symbol":5,"time":2743,"open":761,"high":2744,"low":2745,"close":2746},"2024-08-28",118.02,116.24,117.4,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2697,"close":669},"2024-08-27",116.27,116.62,{"symbol":5,"time":2752,"open":2725,"high":639,"low":2753,"close":2749},"2024-08-26",116.16,{"symbol":5,"time":2755,"open":714,"high":2756,"low":2757,"close":761},"2024-08-23",116.81,115.92,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-22",116.3,116.72,115.22,116.55,{"symbol":5,"time":2765,"open":2766,"high":761,"low":2620,"close":2767},"2024-08-21",114.78,116.03,{"symbol":5,"time":2769,"open":2770,"high":2645,"low":2620,"close":2771},"2024-08-20",114.76,115.14,{"symbol":5,"time":2773,"open":2774,"high":2621,"low":2775,"close":2776},"2024-08-19",113.66,113.31,114.42,{"symbol":5,"time":2778,"open":2630,"high":2779,"low":2780,"close":564},"2024-08-16",113.72,112.62,{"symbol":5,"time":2782,"open":2783,"high":462,"low":525,"close":2775},"2024-08-15",114.17,{"symbol":5,"time":2785,"open":2774,"high":519,"low":2786,"close":2787},"2024-08-14",111.51,113.58,{"symbol":5,"time":2789,"open":407,"high":413,"low":2790,"close":2791},"2024-08-13",112.84,114.39,{"symbol":5,"time":2793,"open":633,"high":633,"low":571,"close":2794},"2024-08-12",113.48,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2620},"2024-08-09",113.78,114.72,112.87,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":525,"close":2804},"2024-08-08",112.92,114.23,113.92,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":953,"close":2809},"2024-08-07",111.68,112.55,112.49,{"symbol":5,"time":2811,"open":555,"high":2812,"low":2813,"close":2814},"2024-08-06",113.08,110.92,111.15,{"symbol":5,"time":2816,"open":503,"high":2817,"low":2818,"close":2819},"2024-08-05",115.12,111.34,112.31,{"symbol":5,"time":2821,"open":782,"high":712,"low":469,"close":2822},"2024-08-02",115.2,{"symbol":5,"time":2824,"open":2825,"high":2694,"low":568,"close":784},"2024-08-01",113.13,{"symbol":5,"time":2827,"open":2828,"high":2715,"low":2829,"close":2825},"2024-07-31",116,112.22,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2697},"2024-07-30",123.48,123.94,113.91,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-07-29",125.78,127.99,124.92,127.78,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-26",127.24,128.73,125.05,125.26,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-07-25",126.03,127.85,125.71,125.85,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-07-24",124.97,126.17,124.68,125.92,{"symbol":5,"time":2860,"open":2861,"high":339,"low":2862,"close":2863},"2024-07-23",124.99,124.18,124.38,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-07-22",125.95,126.49,125.03,125.69,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-07-19",125.3,126.99,125.18,125.77,{"symbol":5,"time":2877,"open":2872,"high":2878,"low":2879,"close":296},"2024-07-18",125.6,122.37,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-07-17",125.47,126.69,124.56,125.89,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-07-16",127.87,129.03,125.2,125.44,{"symbol":5,"time":2893,"open":217,"high":326,"low":2894,"close":2895},"2024-07-15",127.2,128.12,{"symbol":5,"time":2897,"open":2898,"high":184,"low":266,"close":2899},"2024-07-12",129.4,127.76,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-07-11",127.61,129.12,127.59,128.97,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":365,"close":2910},"2024-07-10",125.88,127.48,127.3,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":806,"close":2915},"2024-07-09",125.24,126.1,126.04,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2837},"2024-07-08",126.8,127.46,125.33,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-07-05",126.53,126.6,124.91,126.45,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2872,"close":2852},"2024-07-03",127.69,127.94,{"symbol":5,"time":2932,"open":2933,"high":192,"low":2934,"close":2935},"2024-07-02",128.21,126.66,127.72,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-01",125.38,129.19,125.1,127.9,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":680,"close":2946},"2024-06-28",129.54,130.97,123.8,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":340,"close":2951},"2024-06-27",131.99,132.29,129.82,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-06-26",133.38,133.43,131.49,131.5,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":181},"2024-06-25",133.12,134.63,132.6,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-06-24",131.27,133.31,130.93,132.96,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-06-21",130.17,131.2,129.09,130.72,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-06-20",127.39,130.43,126.75,129.67,{"symbol":5,"time":2982,"open":2983,"high":2844,"low":2984,"close":2838},"2024-06-18",128.27,127.09,{"symbol":5,"time":2986,"open":2933,"high":2987,"low":2988,"close":287},"2024-06-17",128.94,127.37,{"symbol":5,"time":2990,"open":2991,"high":220,"low":2992,"close":2993},"2024-06-14",129.16,128.65,129.48,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-06-13",130.02,130.12,128.59,129.37,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":229},"2024-06-12",132.7,132.71,130.16,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-06-11",131,132.17,129.74,131.84,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":240,"close":2956},"2024-06-10",130.63,131.68,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":233,"close":3019},"2024-06-07",130.35,131.37,130.67,{"symbol":5,"time":3021,"open":2991,"high":2967,"low":3022,"close":3023},"2024-06-06",128.9,130.52,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":321,"close":3028},"2024-06-05",128.48,129.94,129.45,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-06-04",127.15,129.36,126.88,128.71,{"symbol":5,"time":3036,"open":2875,"high":3037,"low":2875,"close":349},"2024-06-03",128.95,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-05-31",125.13,126.61,124.55,125.54,{"symbol":5,"time":3045,"open":3046,"high":2850,"low":835,"close":3047},"2024-05-30",125.98,124.53,{"symbol":5,"time":3049,"open":3050,"high":2926,"low":3051,"close":3052},"2024-05-29",126.14,125.28,125.9,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-05-28",128.84,129.08,125.74,126.09,{"symbol":5,"time":3060,"open":3061,"high":3061,"low":2991,"close":3062},"2024-05-24",131.45,129.49,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":209},"2024-05-23",130.9,131.92,130.31,{"symbol":5,"time":3069,"open":2971,"high":3070,"low":3071,"close":3072},"2024-05-22",131.6,130.15,131.1,{"symbol":5,"time":3074,"open":3014,"high":3075,"low":263,"close":253},"2024-05-21",132.79,{"symbol":5,"time":3077,"open":3078,"high":285,"low":3079,"close":3080},"2024-05-20",130.81,130.65,130.99,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-05-17",130.69,131.32,129.81,131.19,{"symbol":5,"time":3088,"open":3018,"high":3089,"low":3090,"close":3091},"2024-05-16",131.78,130.79,130.88,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-05-15",128.88,131.97,128.72,131.73,{"symbol":5,"time":3099,"open":3100,"high":3100,"low":3101,"close":367},"2024-05-14",129.2,128.03,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-05-13",129.51,129.71,128.02,129.29,{"symbol":5,"time":3109,"open":3110,"high":3091,"low":3111,"close":3112},"2024-05-10",130.82,129.95,130.06,{"symbol":5,"time":3114,"open":2987,"high":3115,"low":2987,"close":3116},"2024-05-09",130.5,130.23,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-05-08",130.58,131.51,129.33,129.55,{"symbol":5,"time":3124,"open":3125,"high":2978,"low":3126,"close":3127},"2024-05-07",127.1,127.07,130.38,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-05-06",127.18,127.73,126.76,127.57,{"symbol":5,"time":3135,"open":348,"high":3026,"low":3130,"close":3136},"2024-05-03",127.51,{"symbol":5,"time":3138,"open":3139,"high":333,"low":2838,"close":3140},"2024-05-02",129.06,128.26,{"symbol":5,"time":3142,"open":3143,"high":184,"low":204,"close":3144},"2024-05-01",128.61,128.8,{"symbol":5,"time":3146,"open":193,"high":193,"low":3147,"close":354},"2024-04-30",128.98,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3121,"close":2997},"2024-04-29",131.72,132.2,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3154,"close":2972},"2024-04-26",130.13,131.91,{"symbol":5,"time":3157,"open":333,"high":3158,"low":3159,"close":2974},"2024-04-25",132.8,128.76,{"symbol":5,"time":3161,"open":3162,"high":2904,"low":3163,"close":3164},"2024-04-24",126.82,125.35,127,{"symbol":5,"time":3166,"open":3167,"high":3167,"low":361,"close":3033},"2024-04-23",128.1,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":216,"close":3172},"2024-04-22",126.71,128.08,126.94,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":2837},"2024-04-19",125.65,126.12,124.89,{"symbol":5,"time":3179,"open":3180,"high":3180,"low":3181,"close":3182},"2024-04-18",125.52,124.5,125.23,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":350,"close":351},"2024-04-17",125.67,126.19,{"symbol":5,"time":3188,"open":3189,"high":2918,"low":2868,"close":3190},"2024-04-16",126.56,125.06,{"symbol":5,"time":3192,"open":2883,"high":262,"low":3193,"close":3186},"2024-04-15",125.87,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":2940,"close":3057},"2024-04-12",127.04,127.11,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-04-11",126.55,127.14,125.46,126.15,{"symbol":5,"time":3205,"open":3206,"high":3164,"low":2845,"close":2979},"2024-04-10",125.86,{"symbol":5,"time":3208,"open":3209,"high":3164,"low":3210,"close":3170},"2024-04-09",126.58,125.51,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":2908,"close":3189},"2024-04-08",127.64,127.92,{"symbol":5,"time":3216,"open":359,"high":3217,"low":3164,"close":2838},"2024-04-05",128.6,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-04-04",130.83,130.94,127.34,127.66,{"symbol":5,"time":3225,"open":3017,"high":3226,"low":3227,"close":3228},"2024-04-03",132.3,129.43,129.9,{"symbol":5,"time":3230,"open":3231,"high":253,"low":3232,"close":3017},"2024-04-02",130.1,129.28,{"symbol":5,"time":3234,"open":3014,"high":3235,"low":3236,"close":3080},"2024-04-01",131.93,130.11,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":203,"close":3241},"2024-03-28",132,132.42,131.95,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3236,"close":3246},"2024-03-27",132.87,133.1,131.75,{"symbol":5,"time":3248,"open":2837,"high":3249,"low":3250,"close":3180},"2024-03-26",126.08,124.85,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-03-25",124.08,125.58,123.77,125.31,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-03-22",123.79,124.49,123.22,123.85,{"symbol":5,"time":3264,"open":3265,"high":831,"low":3266,"close":3267},"2024-03-21",123.69,123.06,123.62,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3262},"2024-03-20",121.28,123.91,120.38,{"symbol":5,"time":3274,"open":3275,"high":820,"low":3276,"close":3277},"2024-03-19",121.44,120.43,122.2,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3275},"2024-03-18",121.85,122.51,121.13,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-15",119.84,121.94,119.23,121.52,{"symbol":5,"time":3290,"open":3291,"high":3291,"low":3292,"close":3293},"2024-03-14",121.32,119.66,120.51,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":849,"close":3298},"2024-03-13",123.16,123.21,122.16,{"symbol":5,"time":3300,"open":3301,"high":3297,"low":3302,"close":492},"2024-03-12",123,121.43,{"symbol":5,"time":3304,"open":3305,"high":3305,"low":3306,"close":3307},"2024-03-11",124.65,121.84,122.77,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-03-08",123.23,124.04,122.06,123.5,{"symbol":5,"time":3315,"open":3316,"high":3047,"low":3317,"close":3318},"2024-03-07",123.36,122.82,123.99,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3281,"close":3323},"2024-03-06",122.84,124.76,123.75,{"symbol":5,"time":3325,"open":2857,"high":3326,"low":3327,"close":3328},"2024-03-05",125.04,122.39,122.83,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-03-04",124.46,126.54,123.29,124.05,{"symbol":5,"time":3336,"open":3337,"high":2850,"low":3338,"close":3339},"2024-03-01",126.87,126.42,126.96,{"symbol":5,"time":3341,"open":3167,"high":3342,"low":3343,"close":3031},"2024-02-29",128.85,127.06,{"symbol":5,"time":3345,"open":3346,"high":2898,"low":3347,"close":3348},"2024-02-28",129.34,127.7,128.19,{"symbol":5,"time":3350,"open":3140,"high":2991,"low":204,"close":2889},"2024-02-27",{"symbol":5,"time":3352,"open":362,"high":186,"low":3353,"close":3055},"2024-02-26",128.47,{"symbol":5,"time":3355,"open":235,"high":258,"low":334,"close":3028},"2024-02-23",{"symbol":5,"time":3357,"open":3358,"high":3359,"low":359,"close":3360},"2024-02-22",128.15,129.72,129.26,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":2918,"close":2895},"2024-02-21",127.44,128.16,{"symbol":5,"time":3366,"open":3367,"high":3107,"low":3368,"close":2988},"2024-02-20",128.13,127.21,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":2856,"close":3373},"2024-02-16",126.5,128.09,127.79,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":2866,"close":3332},"2024-02-15",125.97,127.23,{"symbol":5,"time":3379,"open":3380,"high":2849,"low":3381,"close":3382},"2024-02-14",125.61,124.82,125.82,{"symbol":5,"time":3384,"open":3046,"high":3385,"low":3386,"close":3387},"2024-02-13",126.86,124.48,125.43,{"symbol":5,"time":3389,"open":3390,"high":320,"low":281,"close":3391},"2024-02-12",125,125.34,{"symbol":5,"time":3393,"open":216,"high":2883,"low":3326,"close":373},"2024-02-09",{"symbol":5,"time":3395,"open":266,"high":2909,"low":2866,"close":3041},"2024-02-08",{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3371,"close":269},"2024-02-07",126.9,128.06,{"symbol":5,"time":3401,"open":3041,"high":3402,"low":3403,"close":3033},"2024-02-06",127.52,126.07,{"symbol":5,"time":3405,"open":3406,"high":204,"low":3407,"close":343},"2024-02-05",126.98,125.7,{"symbol":5,"time":3409,"open":3170,"high":210,"low":3410,"close":3411},"2024-02-02",126.11,126.41,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3307,"close":3416},"2024-02-01",123.65,126.43,126.38,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":435,"close":305},"2024-01-31",122.53,122.85,{"symbol":5,"time":3422,"open":3270,"high":3423,"low":3424,"close":844},"2024-01-30",121.76,120.18,{"symbol":5,"time":3426,"open":659,"high":3427,"low":3428,"close":3270},"2024-01-29",121.46,120.49,{"symbol":5,"time":3430,"open":3293,"high":3431,"low":493,"close":3432},"2024-01-26",121.02,120.82,{"symbol":5,"time":3434,"open":3435,"high":3424,"low":3435,"close":3436},"2024-01-25",118.66,120.13,{"symbol":5,"time":3438,"open":3439,"high":425,"low":3440,"close":3441},"2024-01-24",119.7,118.44,118.88,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":2661,"close":3285},"2024-01-23",118.14,119.99,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":794},"2024-01-22",119.04,119.97,118.86,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-01-19",118.21,119.02,117.72,118.89,{"symbol":5,"time":3458,"open":875,"high":3459,"low":2750,"close":3460},"2024-01-18",118.62,118.54,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-01-17",119.18,119.4,117.61,118.13,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":664,"close":3469},"2024-01-16",118.49,119.34,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":875,"close":3475},"2024-01-12",118.07,118.67,118.63,{"symbol":5,"time":3477,"open":3478,"high":2667,"low":3479,"close":3480},"2024-01-11",118.8,117.08,118.43,{"symbol":5,"time":3482,"open":474,"high":3483,"low":3484,"close":3450},"2024-01-10",119.17,117.74,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3480},"2024-01-09",117.51,119.94,117.21,{"symbol":5,"time":3491,"open":3492,"high":755,"low":3493,"close":3494},"2024-01-08",117.59,116.18,117.38,{"symbol":5,"time":3496,"open":623,"high":3497,"low":638,"close":696},"2024-01-05",117.45,{"symbol":5,"time":3499,"open":2757,"high":875,"low":2691,"close":3500},"2024-01-04",117.01,{"symbol":5,"time":3502,"open":2701,"high":406,"low":3503,"close":724},"2024-01-03",114.16,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3506,"close":3508},"2024-01-02",109.16,113.32,113.24,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":2570},"2023-12-29",108.99,109.24,108.79,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-12-28",108.3,109.06,108.13,108.77,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":997,"close":3524},"2023-12-27",107.31,108.07,107.98,{"symbol":5,"time":3526,"open":920,"high":3527,"low":969,"close":3528},"2023-12-26",108.09,107.63,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":922,"close":3533},"2023-12-22",107.15,108.06,107.7,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2023-12-21",105.79,106.61,105.34,106.39,{"symbol":5,"time":3541,"open":3542,"high":3542,"low":3543,"close":3544},"2023-12-20",107.14,105.24,105.36,{"symbol":5,"time":3546,"open":2536,"high":3547,"low":3548,"close":2531},"2023-12-19",106.66,105.44,{"symbol":5,"time":3550,"open":3551,"high":933,"low":3552,"close":3553},"2023-12-18",106.16,105.63,106.04,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":2522},"2023-12-15",104.89,106.27,104.26,{"symbol":5,"time":3560,"open":3561,"high":933,"low":3562,"close":2537},"2023-12-14",106.68,105.14,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3566},"2023-12-13",104.16,107.11,103.97,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2023-12-12",104.48,104.79,103.42,104.36,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2023-12-11",104.85,105.47,103.57,104.37,{"symbol":5,"time":3581,"open":2394,"high":3582,"low":3583,"close":3584},"2023-12-08",104.01,102.65,103.75,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":2524,"close":3589},"2023-12-07",105.59,105.6,103.88,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3552},"2023-12-06",106.25,106.57,105.43,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2023-12-05",104.92,106.4,104.18,106.23,{"symbol":5,"time":3602,"open":2524,"high":3603,"low":2524,"close":3604},"2023-12-04",105.38,105.06,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":2516},"2023-12-01",102.85,103.68,102.66,{"symbol":5,"time":3611,"open":3612,"high":2399,"low":2310,"close":3613},"2023-11-30",100.84,102.48,{"symbol":5,"time":3615,"open":2310,"high":2491,"low":3616,"close":2371},"2023-11-29",99.8,{"symbol":5,"time":3618,"open":3619,"high":2403,"low":3620,"close":3621},"2023-11-28",101.31,100.01,100.18,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":2265,"close":3626},"2023-11-27",101.91,102.15,101.43,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":2489,"close":2502},"2023-11-24",102.26,102.51,{"symbol":5,"time":3632,"open":1047,"high":3633,"low":3634,"close":3635},"2023-11-22",102.68,101.11,101.68,{"symbol":5,"time":3637,"open":2378,"high":3638,"low":2414,"close":3639},"2023-11-21",103.63,102.21,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":1114,"close":3633},"2023-11-20",100.97,102.93,{"symbol":5,"time":3645,"open":2374,"high":3646,"low":3647,"close":3648},"2023-11-17",102.42,100.96,101.75,{"symbol":5,"time":3650,"open":1131,"high":3651,"low":1126,"close":3652},"2023-11-16",102.06,101.99,{"symbol":5,"time":3654,"open":2508,"high":3655,"low":3656,"close":2403},"2023-11-15",102.17,100.72,{"symbol":5,"time":3658,"open":3609,"high":3659,"low":1117,"close":3655},"2023-11-14",103.22,{"symbol":5,"time":3661,"open":1049,"high":3662,"low":3663,"close":3664},"2023-11-13",102.55,100.58,102.47,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":1046,"close":3669},"2023-11-10",102.84,103.36,101.39,{"symbol":5,"time":3671,"open":3672,"high":3672,"low":3625,"close":3673},"2023-11-09",104.71,102.38,{"symbol":5,"time":3675,"open":2533,"high":3676,"low":3677,"close":3678},"2023-11-08",105.17,103.84,104.4,{"symbol":5,"time":3680,"open":3681,"high":1043,"low":2524,"close":3682},"2023-11-07",104.35,104,{"symbol":5,"time":3684,"open":3685,"high":3579,"low":3686,"close":3687},"2023-11-06",104.08,103.14,104.34,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-11-03",103.37,104.25,102.78,103.38,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":2427,"close":3607},"2023-11-02",102.74,103.06,{"symbol":5,"time":3699,"open":2404,"high":2528,"low":3700,"close":3607},"2023-11-01",102.73,{"symbol":5,"time":3702,"open":3703,"high":2404,"low":1105,"close":3704},"2023-10-31",102.77,102.7,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3633},"2023-10-30",103.28,104.5,102.61,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-10-27",105.32,105.57,102.22,102.82,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-10-26",103.1,107.23,102.99,105.55,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3638},"2023-10-25",103.35,104.61,102.95,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3633,"close":3731},"2023-10-24",103.32,104.06,103.03,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3724},"2023-10-23",102.83,104.15,102.67,{"symbol":5,"time":3738,"open":1070,"high":3668,"low":1070,"close":3736},"2023-10-20",{"symbol":5,"time":3740,"open":3741,"high":2417,"low":1082,"close":3742},"2023-10-19",101.66,100.43,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3624,"close":3652},"2023-10-18",104.11,104.46,{"symbol":5,"time":3748,"open":3682,"high":3749,"low":3750,"close":3751},"2023-10-17",104.49,103.15,104.17,{"symbol":5,"time":3753,"open":1142,"high":1029,"low":3730,"close":2402},"2023-10-16",{"symbol":5,"time":3755,"open":2397,"high":3756,"low":3692,"close":3582},"2023-10-13",104.52,{"symbol":5,"time":3758,"open":3759,"high":2398,"low":3643,"close":3760},"2023-10-12",103.52,103.59,{"symbol":5,"time":3762,"open":3682,"high":3763,"low":3607,"close":2516},"2023-10-11",104.21,{"symbol":5,"time":3765,"open":2521,"high":3746,"low":3766,"close":2397},"2023-10-10",103.16,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3708},"2023-10-09",103.5,105.19,103.31,{"symbol":5,"time":3773,"open":2524,"high":1005,"low":2486,"close":3589},"2023-10-06",{"symbol":5,"time":3775,"open":1153,"high":3776,"low":3777,"close":3778},"2023-10-05",103.71,102.34,103.6,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3655},"2023-10-04",101.58,102.43,101.33,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-10-03",102.24,102.44,100.92,101.77,{"symbol":5,"time":3791,"open":3734,"high":3734,"low":2403,"close":3662},"2023-10-02",{"symbol":5,"time":3793,"open":3573,"high":3794,"low":3795,"close":3726},"2023-09-29",104.68,102.71,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-09-28",104.57,104.97,103.78,104.3,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-09-27",105.45,105.52,103.3,103.94,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":2522,"close":1035},"2023-09-26",105.12,106.55,{"symbol":5,"time":3813,"open":2536,"high":3814,"low":2522,"close":1147},"2023-09-25",106.19,{"symbol":5,"time":3816,"open":969,"high":969,"low":3817,"close":2554},"2023-09-22",105.96,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":1015},"2023-09-21",107.27,107.88,106.42,[3824,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3894,3899,3904,3909,3914,3919,3924,3927,3932,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4090,4095,4099,4104,4109,4113,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4176,4181,4186,4190,4195,4200,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4253,4258,4262,4266,4271,4276,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4563,4568,4573,4578,4583,4588,4593,4598,4602,4607,4611,4616,4621,4626,4631,4636,4641,4645,4648,4653,4658,4662,4666,4669,4673,4677,4682,4685,4690,4695,4700,4705,4709,4714,4719,4723,4727,4731,4736,4741,4746,4750,4755,4759,4764,4769,4774,4779,4784,4788,4793,4798,4803,4808,4813,4818,4823,4828,4832,4836,4841,4844,4849,4854,4859,4864,4868,4870,4874,4879,4884,4888,4893,4897,4902,4907,4912,4915,4920,4925,4930,4935,4938,4943,4948,4953,4957,4962,4966,4971,4975,4980,4985,4990,4995,5000,5005,5010,5014,5018,5022,5027,5032,5037,5042,5047,5052,5057,5062,5067,5071,5076,5081,5086,5091,5095],{"symbol":3825,"time":26,"open":3826,"high":3827,"low":3828,"close":3829},"SPY",761.31,762,757.97,761.69,{"symbol":3825,"time":32,"open":3831,"high":3832,"low":3833,"close":3834},763.15,763.57,759.96,762.6,{"symbol":3825,"time":37,"open":3836,"high":3837,"low":3838,"close":3839},759.5,761.67,749.6,754.05,{"symbol":3825,"time":43,"open":3841,"high":3842,"low":3843,"close":3844},760.12,760.35,756.15,757.39,{"symbol":3825,"time":49,"open":3846,"high":3847,"low":3848,"close":3849},759,763.52,757.93,760.88,{"symbol":3825,"time":55,"open":3851,"high":3852,"low":3853,"close":3854},764.72,766.38,763.6,764.29,{"symbol":3825,"time":61,"open":3856,"high":3857,"low":3858,"close":3859},758.03,760.11,756.64,757.83,{"symbol":3825,"time":66,"open":3861,"high":3862,"low":3863,"close":3864},764.08,764.47,760.94,762.4,{"symbol":3825,"time":72,"open":3866,"high":3867,"low":3868,"close":3869},769.07,769.7,765.14,765.96,{"symbol":3825,"time":78,"open":3871,"high":3872,"low":3873,"close":3874},772.01,772.87,769,770.19,{"symbol":3825,"time":84,"open":3876,"high":3877,"low":3878,"close":3879},767.9,774.03,767.45,773.17,{"symbol":3825,"time":89,"open":3881,"high":3882,"low":3883,"close":3884},762.45,766.43,761.73,765.16,{"symbol":3825,"time":95,"open":3886,"high":3887,"low":3888,"close":3889},762.01,764.67,759.48,761.78,{"symbol":3825,"time":101,"open":3891,"high":3892,"low":3851,"close":3893},767.33,768,767.05,{"symbol":3825,"time":107,"open":3895,"high":3896,"low":3897,"close":3898},771.76,775.3,768.31,769.35,{"symbol":3825,"time":113,"open":3900,"high":3901,"low":3902,"close":3903},768.5,772.36,767.16,771.1,{"symbol":3825,"time":119,"open":3905,"high":3906,"low":3907,"close":3908},764.73,767.35,763.93,766.08,{"symbol":3825,"time":125,"open":3910,"high":3911,"low":3912,"close":3913},766.16,766.78,763.05,765.91,{"symbol":3825,"time":131,"open":3915,"high":3916,"low":3917,"close":3918},764.78,765.22,762.08,763.47,{"symbol":3825,"time":136,"open":3920,"high":3921,"low":3922,"close":3923},766.05,767.85,764.17,765.72,{"symbol":3825,"time":142,"open":3869,"high":3925,"low":3926,"close":3834},768.15,762.04,{"symbol":3825,"time":148,"open":3928,"high":3929,"low":3930,"close":3931},770.36,772.47,768.1,769.06,{"symbol":3825,"time":154,"open":3933,"high":3934,"low":3935,"close":3878},768.7,769.5,766.92,{"symbol":3825,"time":160,"open":3937,"high":3938,"low":3939,"close":3940},776.18,776.78,772.51,772.67,{"symbol":3825,"time":166,"open":3942,"high":3943,"low":3944,"close":3945},778.54,778.8,775.43,776.34,{"symbol":3825,"time":171,"open":3947,"high":3948,"low":3949,"close":3950},774.87,779.37,774.11,777.88,{"symbol":3825,"time":177,"open":3952,"high":3953,"low":3954,"close":3955},774.71,774.9,771.28,772.49,{"symbol":3825,"time":183,"open":3957,"high":3958,"low":3959,"close":3960},774.53,774.61,769.2,770.56,{"symbol":3825,"time":189,"open":3962,"high":3963,"low":3964,"close":3965},772.6,775.05,771.62,773.03,{"symbol":3825,"time":195,"open":3967,"high":3968,"low":3969,"close":3970},771.02,773.92,769.61,773.26,{"symbol":3825,"time":201,"open":3972,"high":3973,"low":3974,"close":3975},770.21,771.82,767.46,768.56,{"symbol":3825,"time":207,"open":3977,"high":3978,"low":3979,"close":3980},775.85,776.85,769.51,769.79,{"symbol":3825,"time":213,"open":3982,"high":3983,"low":3984,"close":3985},760.63,773.41,760.52,771.33,{"symbol":3825,"time":219,"open":3987,"high":3988,"low":3989,"close":3990},749.44,758.58,748.8,757.67,{"symbol":3825,"time":225,"open":3992,"high":3993,"low":3994,"close":3995},744.68,748.9,737.68,747.03,{"symbol":3825,"time":231,"open":3997,"high":3998,"low":3999,"close":4000},736.05,742.45,734.59,741.69,{"symbol":3825,"time":237,"open":4002,"high":4003,"low":4004,"close":4005},739.97,742.68,729.1,729.46,{"symbol":3825,"time":243,"open":4007,"high":4008,"low":4009,"close":4010},739.19,742.79,735.98,740.86,{"symbol":3825,"time":249,"open":4012,"high":4013,"low":4014,"close":4015},744.91,745.53,735.87,739.09,{"symbol":3825,"time":255,"open":4017,"high":4018,"low":4019,"close":4020},738.51,743.72,737.29,738.93,{"symbol":3825,"time":261,"open":4022,"high":4023,"low":4024,"close":4025},739.37,742.56,735.21,738.18,{"symbol":3825,"time":265,"open":4027,"high":4028,"low":4029,"close":4030},746.62,750.02,746.37,747.41,{"symbol":3825,"time":271,"open":4032,"high":4033,"low":4034,"close":4035},746.29,749.04,744.18,748.28,{"symbol":3825,"time":277,"open":4037,"high":4038,"low":4039,"close":4040},747.06,748.73,741.51,742.09,{"symbol":3825,"time":283,"open":4042,"high":4043,"low":4044,"close":4045},742.08,747.29,740.8,743.29,{"symbol":3825,"time":289,"open":4047,"high":4048,"low":4049,"close":4050},752.76,754.57,747.88,750.72,{"symbol":3825,"time":295,"open":4052,"high":4053,"low":4054,"close":4055},754.24,755.58,750.2,754.81,{"symbol":3825,"time":301,"open":4057,"high":4058,"low":4059,"close":4060},750.91,753.34,748.66,751.83,{"symbol":3825,"time":307,"open":4062,"high":4063,"low":4064,"close":4065},752.47,753.91,748,749.17,{"symbol":3825,"time":313,"open":4067,"high":4068,"low":4069,"close":4070},752.05,755.42,748.1,754.95,{"symbol":3825,"time":319,"open":4072,"high":4073,"low":4074,"close":4075},747.35,751.97,745.59,751.71,{"symbol":3825,"time":325,"open":4077,"high":4078,"low":4079,"close":4080},743.16,746.15,739.51,745.4,{"symbol":3825,"time":331,"open":4082,"high":4083,"low":4084,"close":4085},750.22,750.96,745.21,747.71,{"symbol":3825,"time":336,"open":4087,"high":4088,"low":4030,"close":4089},748.74,752.41,751.28,{"symbol":3825,"time":342,"open":4091,"high":4092,"low":4093,"close":4094},747.4,751.31,740.03,744.78,{"symbol":3825,"time":347,"open":4096,"high":3987,"low":4097,"close":4098},745,742.38,745.76,{"symbol":3825,"time":353,"open":4100,"high":4101,"low":4102,"close":4103},741.29,748.02,740.89,746.77,{"symbol":3825,"time":358,"open":4105,"high":4106,"low":4107,"close":4108},736.53,741.56,732.09,741,{"symbol":3825,"time":364,"open":4110,"high":4105,"low":4111,"close":4112},728.95,716.58,728.99,{"symbol":3825,"time":369,"open":4114,"high":4022,"low":4115,"close":4116},738.91,729.6,734.3,{"symbol":3825,"time":375,"open":4118,"high":4119,"low":4120,"close":4121},735.17,739.95,730.84,733.24,{"symbol":3825,"time":381,"open":4123,"high":4124,"low":4125,"close":4126},733.81,739.63,732.3,733.58,{"symbol":3825,"time":386,"open":4128,"high":4129,"low":4130,"close":4131},747.7,750.18,743.13,744.39,{"symbol":3825,"time":392,"open":4133,"high":4134,"low":4135,"close":4136},747.76,748.23,743.86,746.74,{"symbol":3825,"time":398,"open":4138,"high":4139,"low":4140,"close":4141},751.29,752.15,739.22,740.96,{"symbol":3825,"time":404,"open":4143,"high":4144,"low":4145,"close":4146},754.55,755.44,749.88,750.33,{"symbol":3825,"time":410,"open":4148,"high":4149,"low":4150,"close":4151},751.85,756.68,751.76,754.83,{"symbol":3825,"time":416,"open":4153,"high":4154,"low":4155,"close":4156},740.71,744.44,735.03,741.75,{"symbol":3825,"time":422,"open":4158,"high":4159,"low":4160,"close":4161},728.76,740,724.41,737.76,{"symbol":3825,"time":428,"open":4163,"high":4164,"low":4165,"close":4166},733.39,738.38,725.33,725.43,{"symbol":3825,"time":433,"open":4168,"high":4169,"low":4170,"close":4171},743.63,746.9,722.59,737.05,{"symbol":3825,"time":438,"open":4173,"high":4174,"low":4175,"close":4140},743.36,745.34,738.19,{"symbol":3825,"time":444,"open":4177,"high":4178,"low":4179,"close":4180},752.31,752.82,735.53,737.55,{"symbol":3825,"time":450,"open":4182,"high":4183,"low":4184,"close":4185},752.1,758.31,751.47,757.09,{"symbol":3825,"time":456,"open":4187,"high":4188,"low":4189,"close":4052},758.15,758.8,753.57,{"symbol":3825,"time":461,"open":4191,"high":4192,"low":4193,"close":4194},757.03,760.4,756.75,759.57,{"symbol":3825,"time":466,"open":4196,"high":4197,"low":4198,"close":4199},755.36,760.28,754.69,758.54,{"symbol":3825,"time":471,"open":4201,"high":4202,"low":4198,"close":4203},755.9,758.08,756.48,{"symbol":3825,"time":477,"open":4205,"high":4206,"low":4207,"close":4208},750.25,755.15,749.23,754.6,{"symbol":3825,"time":481,"open":4210,"high":4211,"low":4212,"close":4213},750.88,751.38,748.22,750.46,{"symbol":3825,"time":486,"open":4215,"high":4216,"low":4217,"close":4218},750.01,752.13,748.37,750.59,{"symbol":3825,"time":491,"open":4220,"high":4221,"low":4222,"close":4223},746.24,748.94,744.48,745.64,{"symbol":3825,"time":496,"open":4225,"high":4226,"low":4227,"close":4228},738.64,744.87,737.03,742.72,{"symbol":3825,"time":501,"open":4230,"high":4231,"low":4232,"close":4233},735.71,741.87,733.89,741.25,{"symbol":3825,"time":506,"open":4235,"high":4236,"low":4237,"close":4238},734.78,737.65,731.53,733.73,{"symbol":3825,"time":512,"open":4240,"high":4241,"low":4163,"close":4242},739.83,741.42,738.65,{"symbol":3825,"time":517,"open":4244,"high":4245,"low":4246,"close":4247},741.79,743.46,737.96,739.17,{"symbol":3825,"time":523,"open":4249,"high":4250,"low":4251,"close":4252},743.65,749.53,743.56,748.17,{"symbol":3825,"time":528,"open":4254,"high":4255,"low":4256,"close":4257},738.47,743.91,735.47,742.31,{"symbol":3825,"time":534,"open":4259,"high":4260,"low":4261,"close":4025},736.89,738.84,731.83,{"symbol":3825,"time":540,"open":4263,"high":4264,"low":4263,"close":4265},736.45,740.79,739.3,{"symbol":3825,"time":546,"open":4267,"high":4268,"low":4269,"close":4270},734.93,738.08,734.57,737.62,{"symbol":3825,"time":551,"open":4272,"high":4273,"low":4274,"close":4275},735.05,736.13,729.75,731.58,{"symbol":3825,"time":557,"open":4277,"high":3999,"low":4278,"close":4279},728.16,727.82,733.83,{"symbol":3825,"time":563,"open":4281,"high":4282,"low":4283,"close":4284},721.77,725.04,721.49,723.77,{"symbol":3825,"time":567,"open":4286,"high":4287,"low":4288,"close":4289},720.07,722.12,714.99,718.01,{"symbol":3825,"time":573,"open":4291,"high":4292,"low":4293,"close":4294},721.25,724.87,720.47,720.65,{"symbol":3825,"time":579,"open":4296,"high":4297,"low":4298,"close":4299},714.63,719.79,710.45,718.66,{"symbol":3825,"time":585,"open":4301,"high":4302,"low":4303,"close":4304},711,712.2,708.37,711.58,{"symbol":3825,"time":591,"open":4306,"high":4307,"low":4308,"close":4309},711.82,712.88,709.25,711.69,{"symbol":3825,"time":597,"open":4311,"high":4312,"low":4313,"close":4314},713.17,715.63,712.3,715.17,{"symbol":3825,"time":603,"open":4316,"high":4317,"low":4318,"close":4319},710.75,714.47,709.01,713.94,{"symbol":3825,"time":608,"open":4321,"high":4322,"low":4323,"close":4324},709.5,712.36,702.28,708.45,{"symbol":3825,"time":613,"open":4326,"high":4327,"low":4328,"close":4329},709.15,711.45,708.22,711.21,{"symbol":3825,"time":617,"open":4331,"high":4332,"low":4333,"close":4334},710.28,711.28,702.64,704.08,{"symbol":3825,"time":620,"open":4336,"high":4337,"low":4338,"close":4339},708.78,709.91,706.14,708.72,{"symbol":3825,"time":625,"open":4338,"high":4341,"low":4342,"close":4343},712.39,705.76,710.14,{"symbol":3825,"time":630,"open":4345,"high":4346,"low":4347,"close":4348},701.06,702.78,698.53,701.66,{"symbol":3825,"time":636,"open":4350,"high":4351,"low":4352,"close":4353},695.26,700.28,694.2,699.94,{"symbol":3825,"time":641,"open":4355,"high":4356,"low":4357,"close":4358},687.69,694.58,687.66,694.46,{"symbol":3825,"time":646,"open":4360,"high":4361,"low":4362,"close":4363},677.41,686.3,676.58,686.1,{"symbol":3825,"time":652,"open":4365,"high":4366,"low":4367,"close":4368},681.32,682.03,678.45,679.46,{"symbol":3825,"time":658,"open":4370,"high":4371,"low":4372,"close":4373},674.84,681.16,673.77,679.91,{"symbol":3825,"time":662,"open":4375,"high":4376,"low":4377,"close":4378},676.39,677.08,671.46,676.01,{"symbol":3825,"time":667,"open":4380,"high":4381,"low":4382,"close":4383},656.65,659.61,651.06,659.22,{"symbol":3825,"time":672,"open":4385,"high":4386,"low":4387,"close":4388},655.86,659.72,655.52,658.93,{"symbol":3825,"time":676,"open":4390,"high":4391,"low":4392,"close":4393},646.42,658.2,645.11,655.83,{"symbol":3825,"time":682,"open":4395,"high":4396,"low":4397,"close":4398},653.9,658.52,653,655.24,{"symbol":3825,"time":688,"open":4400,"high":4401,"low":4402,"close":4403},638.94,651.54,637.98,650.34,{"symbol":3825,"time":693,"open":4405,"high":4406,"low":4407,"close":4408},640.11,640.37,629.28,631.97,{"symbol":3825,"time":699,"open":4410,"high":4411,"low":4412,"close":4413},642.5,642.66,633.11,634.09,{"symbol":3825,"time":705,"open":4415,"high":4416,"low":4417,"close":4418},652.06,654.85,644.82,645.09,{"symbol":3825,"time":711,"open":4420,"high":4421,"low":4422,"close":4423},658.67,660.89,654.24,656.82,{"symbol":3825,"time":717,"open":4425,"high":4426,"low":4427,"close":4428},651.32,657.03,649.88,653.18,{"symbol":3825,"time":721,"open":4430,"high":4431,"low":4432,"close":4433},658.07,662.62,653.94,655.38,{"symbol":3825,"time":727,"open":4435,"high":4436,"low":4437,"close":4438},656.51,656.69,644.72,648.57,{"symbol":3825,"time":733,"open":4440,"high":4441,"low":4442,"close":4443},656.97,662.98,655.17,659.8,{"symbol":3825,"time":738,"open":4445,"high":4446,"low":4447,"close":4448},668.36,669.72,661.19,661.43,{"symbol":3825,"time":742,"open":4450,"high":4451,"low":4452,"close":4453},672.39,674.44,669.7,670.79,{"symbol":3825,"time":747,"open":4455,"high":4456,"low":4457,"close":4458},668.38,672.07,667.12,669.03,{"symbol":3825,"time":753,"open":4460,"high":4461,"low":4462,"close":4463},669.27,672.34,661.36,662.29,{"symbol":3825,"time":759,"open":4465,"high":4466,"low":4467,"close":4468},671.16,671.65,665.87,666.06,{"symbol":3825,"time":765,"open":4470,"high":4471,"low":4472,"close":4473},677.58,680.08,673.34,676.33,{"symbol":3825,"time":771,"open":4475,"high":4476,"low":4477,"close":4478},677.72,683.36,674.76,677.18,{"symbol":3825,"time":776,"open":4480,"high":4481,"low":4482,"close":4483},666.39,679.92,662.39,678.27,{"symbol":3825,"time":781,"open":4485,"high":4486,"low":4487,"close":4488},673.41,676.11,669.76,672.38,{"symbol":3825,"time":787,"open":4490,"high":4491,"low":4492,"close":4493},682.08,685.53,675.61,681.31,{"symbol":3825,"time":793,"open":4495,"high":4496,"low":4497,"close":4498},681.63,687.09,679.62,685.13,{"symbol":3825,"time":798,"open":4500,"high":4501,"low":4502,"close":4503},675.06,682.61,669.66,680.33,{"symbol":3825,"time":804,"open":4505,"high":4506,"low":4507,"close":4508},678.7,688.62,678.02,686.38,{"symbol":3825,"time":810,"open":4510,"high":4511,"low":4512,"close":4513},683.09,686.86,681.64,685.99,{"symbol":3825,"time":814,"open":4515,"high":4516,"low":4517,"close":4518},693.28,693.3,684.35,689.3,{"symbol":3825,"time":818,"open":4520,"high":4521,"low":4522,"close":4523},690.18,693.68,690.1,693.15,{"symbol":3825,"time":823,"open":4525,"high":4526,"low":4527,"close":4528},681.9,688.35,680,687.35,{"symbol":3825,"time":829,"open":4530,"high":4531,"low":4532,"close":4533},687.83,690,680.37,682.39,{"symbol":3825,"time":833,"open":4535,"high":4536,"low":4537,"close":4538},682.32,690.06,681.73,689.43,{"symbol":3825,"time":837,"open":4540,"high":4541,"low":4542,"close":4543},683.84,686.18,681.55,684.48,{"symbol":3825,"time":841,"open":4545,"high":4546,"low":4547,"close":4548},684.02,689.15,682.83,686.29,{"symbol":3825,"time":846,"open":4550,"high":4551,"low":4552,"close":4553},680.14,684.94,675.78,682.85,{"symbol":3825,"time":852,"open":4555,"high":4556,"low":4557,"close":4558},681.69,686.28,677.52,681.75,{"symbol":3825,"time":855,"open":4560,"high":4561,"low":4532,"close":4562},694.24,695.35,681.27,{"symbol":3825,"time":861,"open":4564,"high":4565,"low":4566,"close":4567},696.39,697.14,689.18,691.96,{"symbol":3825,"time":866,"open":4569,"high":4570,"low":4571,"close":4572},694.95,696.54,691.66,692.12,{"symbol":3825,"time":872,"open":4574,"high":4575,"low":4576,"close":4577},689.42,695.87,688.34,693.95,{"symbol":3825,"time":877,"open":4579,"high":4580,"low":4581,"close":4582},681.46,692.31,680.85,690.62,{"symbol":3825,"time":881,"open":4584,"high":4585,"low":4586,"close":4587},680.94,683.69,675.79,677.62,{"symbol":3825,"time":886,"open":4589,"high":4590,"low":4591,"close":4592},690.35,691.45,681.76,686.19,{"symbol":3825,"time":890,"open":4594,"high":4595,"low":4596,"close":4597},696.21,696.96,684.03,689.53,{"symbol":3825,"time":896,"open":4599,"high":4600,"low":4574,"close":4601},689.58,696.93,695.41,{"symbol":3825,"time":901,"open":4603,"high":4604,"low":4605,"close":4606},691.79,694.21,687.12,691.97,{"symbol":3825,"time":907,"open":4564,"high":4608,"low":4609,"close":4610},697.06,684.83,694.04,{"symbol":3825,"time":913,"open":4612,"high":4613,"low":4614,"close":4615},697.05,697.84,693.94,695.42,{"symbol":3825,"time":919,"open":4617,"high":4618,"low":4619,"close":4620},694.18,696.53,693.57,695.49,{"symbol":3825,"time":925,"open":4622,"high":4623,"low":4624,"close":4625},690.49,694.13,689.92,692.73,{"symbol":3825,"time":931,"open":4627,"high":4628,"low":4629,"close":4630},688.15,690.96,687.16,689.23,{"symbol":3825,"time":936,"open":4632,"high":4633,"low":4634,"close":4635},689.85,691.13,686.92,688.98,{"symbol":3825,"time":940,"open":4637,"high":4638,"low":4639,"close":4640},679.65,688.74,678.13,685.4,{"symbol":3825,"time":946,"open":4642,"high":4643,"low":4644,"close":4470},681.49,684.77,676.57,{"symbol":3825,"time":952,"open":4646,"high":4647,"low":4522,"close":4571},693.66,694.25,{"symbol":3825,"time":958,"open":4649,"high":4650,"low":4651,"close":4652},694.57,695.45,691.25,692.24,{"symbol":3825,"time":963,"open":4654,"high":4655,"low":4656,"close":4657},691,691.72,686.04,690.36,{"symbol":3825,"time":966,"open":4620,"high":4659,"low":4660,"close":4661},696.09,691.35,693.77,{"symbol":3825,"time":972,"open":4663,"high":4659,"low":4664,"close":4665},690.68,690.63,695.16,{"symbol":3825,"time":976,"open":4664,"high":4667,"low":4566,"close":4668},695.31,694.07,{"symbol":3825,"time":982,"open":4670,"high":4582,"low":4671,"close":4672},688.82,687.49,689.51,{"symbol":3825,"time":987,"open":4674,"high":4675,"low":4676,"close":4599},692.19,693.96,689.32,{"symbol":3825,"time":991,"open":4678,"high":4679,"low":4680,"close":4681},687.93,692.32,687.78,691.81,{"symbol":3825,"time":996,"open":4683,"high":4538,"low":4508,"close":4684},686.54,687.72,{"symbol":3825,"time":1002,"open":4686,"high":4687,"low":4688,"close":4689},685.71,686.87,679.82,683.17,{"symbol":3825,"time":1008,"open":4691,"high":4692,"low":4693,"close":4694},687.14,687.36,681.71,681.92,{"symbol":3825,"time":1014,"open":4696,"high":4697,"low":4698,"close":4699},687.45,688.56,686.58,687.01,{"symbol":3825,"time":1020,"open":4701,"high":4702,"low":4703,"close":4704},687.54,689.2,686.07,687.85,{"symbol":3825,"time":1024,"open":4706,"high":4571,"low":4707,"close":4708},690.64,689.27,690.31,{"symbol":3825,"time":1028,"open":4710,"high":4711,"low":4712,"close":4713},687.95,690.83,687.8,690.38,{"symbol":3825,"time":1033,"open":4715,"high":4716,"low":4717,"close":4718},683.92,688.2,683.87,687.96,{"symbol":3825,"time":1039,"open":4720,"high":4721,"low":4722,"close":4609},683.94,685.36,680.59,{"symbol":3825,"time":1045,"open":4724,"high":4725,"low":4726,"close":4722},676.59,681.09,676.47,{"symbol":3825,"time":1051,"open":4728,"high":4729,"low":4730,"close":4726},677.6,680.74,674.9,{"symbol":3825,"time":1057,"open":4732,"high":4733,"low":4734,"close":4735},679.89,680.44,671.2,671.4,{"symbol":3825,"time":1063,"open":4737,"high":4738,"low":4739,"close":4740},679.23,681.08,674.98,678.87,{"symbol":3825,"time":1069,"open":4742,"high":4743,"low":4744,"close":4745},685.74,685.76,679.25,680.73,{"symbol":3825,"time":1075,"open":4747,"high":4748,"low":4749,"close":4591},688.17,688.88,679.17,{"symbol":3825,"time":1080,"open":4751,"high":4752,"low":4753,"close":4754},685.14,689.25,682.17,689.17,{"symbol":3825,"time":1086,"open":4756,"high":4757,"low":4493,"close":4758},682.56,688.97,687.57,{"symbol":3825,"time":1092,"open":4760,"high":4761,"low":4762,"close":4763},683.15,685.39,682.59,683.04,{"symbol":3825,"time":1098,"open":4765,"high":4766,"low":4767,"close":4768},686.59,686.64,681.57,683.63,{"symbol":3825,"time":1104,"open":4770,"high":4771,"low":4772,"close":4773},685.47,688.39,684.58,685.69,{"symbol":3825,"time":1110,"open":4775,"high":4776,"low":4777,"close":4778},685.3,685.37,681.34,684.39,{"symbol":3825,"time":1116,"open":4780,"high":4781,"low":4782,"close":4783},680.57,684.91,679.69,683.89,{"symbol":3825,"time":1122,"open":4694,"high":4785,"low":4786,"close":4787},683.82,679.33,681.53,{"symbol":3825,"time":1128,"open":4789,"high":4790,"low":4791,"close":4792},678.81,682.99,678.74,680.27,{"symbol":3825,"time":1133,"open":4794,"high":4795,"low":4796,"close":4797},680.86,683.67,680.5,683.39,{"symbol":3825,"time":1139,"open":4799,"high":4800,"low":4801,"close":4802},677.63,681.7,676.72,679.68,{"symbol":3825,"time":1145,"open":4804,"high":4805,"low":4806,"close":4807},668.63,676.21,664.48,675.02,{"symbol":3825,"time":1151,"open":4809,"high":4810,"low":4811,"close":4812},662.69,670.06,661.59,668.73,{"symbol":3825,"time":1155,"open":4814,"high":4815,"low":4816,"close":4817},655.05,664.55,650.85,659.03,{"symbol":3825,"time":1161,"open":4819,"high":4820,"low":4821,"close":4822},672.91,675.56,651.89,652.53,{"symbol":3825,"time":1166,"open":4824,"high":4825,"low":4826,"close":4827},660.78,667.34,658.75,662.63,{"symbol":3825,"time":1171,"open":4829,"high":4830,"low":4385,"close":4831},662.1,665.12,660.08,{"symbol":3825,"time":1177,"open":4452,"high":4833,"low":4834,"close":4835},673.71,662.17,665.67,{"symbol":3825,"time":1183,"open":4837,"high":4838,"low":4839,"close":4840},665.38,675.66,663.27,671.93,{"symbol":3825,"time":1189,"open":4796,"high":4794,"low":4842,"close":4843},670.52,672.04,{"symbol":3825,"time":1195,"open":4845,"high":4846,"low":4847,"close":4848},684.79,684.96,680.95,683.38,{"symbol":3825,"time":1201,"open":4850,"high":4851,"low":4852,"close":4853},679.95,683.57,678.73,683,{"symbol":3825,"time":1207,"open":4855,"high":4856,"low":4857,"close":4858},677.24,682.18,675.03,681.44,{"symbol":3825,"time":1213,"open":4860,"high":4861,"low":4862,"close":4863},667.91,671.08,661.21,670.97,{"symbol":3825,"time":1219,"open":4726,"high":4865,"low":4866,"close":4867},677.38,668.72,670.31,{"symbol":3825,"time":1225,"open":4739,"high":4794,"low":4869,"close":4470},674.17,{"symbol":3825,"time":1231,"open":4486,"high":4871,"low":4872,"close":4873},679.96,674.58,675.24,{"symbol":3825,"time":1237,"open":4875,"high":4876,"low":4877,"close":4878},685.67,685.8,679.94,683.34,{"symbol":3825,"time":1243,"open":4880,"high":4881,"low":4882,"close":4883},685.04,685.08,679.24,682.06,{"symbol":3825,"time":1249,"open":4885,"high":4886,"low":4887,"close":4887},683.9,685.94,679.83,{"symbol":3825,"time":1254,"open":4889,"high":4890,"low":4891,"close":4892},688.72,689.7,682.87,687.39,{"symbol":3825,"time":1260,"open":4894,"high":4895,"low":4609,"close":4896},687.05,688.91,687.06,{"symbol":3825,"time":1265,"open":4898,"high":4899,"low":4900,"close":4901},682.73,685.54,682.12,685.24,{"symbol":3825,"time":1270,"open":4903,"high":4904,"low":4905,"close":4906},676.46,678.47,675.65,677.25,{"symbol":3825,"time":1276,"open":4908,"high":4909,"low":4910,"close":4911},668.12,672.71,667.8,671.76,{"symbol":3825,"time":1281,"open":4913,"high":4913,"low":4914,"close":4910},672,663.3,{"symbol":3825,"time":1287,"open":4916,"high":4917,"low":4918,"close":4919},671.44,672.99,669.98,671.29,{"symbol":3825,"time":1293,"open":4921,"high":4922,"low":4923,"close":4924},667.32,672.21,667.27,671.3,{"symbol":3825,"time":1299,"open":4926,"high":4927,"low":4928,"close":4929},659.5,665.76,658.14,664.39,{"symbol":3825,"time":1305,"open":4931,"high":4932,"low":4933,"close":4934},666.82,668.71,657.11,660.64,{"symbol":3825,"time":1311,"open":4931,"high":4936,"low":4388,"close":4937},670.23,665.17,{"symbol":3825,"time":1317,"open":4939,"high":4940,"low":4941,"close":4942},657.17,665.83,653.17,662.23,{"symbol":3825,"time":1322,"open":4944,"high":4945,"low":4946,"close":4947},660.65,665.13,659.77,663.04,{"symbol":3825,"time":1326,"open":4949,"high":4950,"low":4951,"close":4952},672.13,673.95,652.84,653.02,{"symbol":3825,"time":1332,"open":4954,"high":4955,"low":4956,"close":4465},673.53,673.94,669.21,{"symbol":3825,"time":1337,"open":4958,"high":4959,"low":4960,"close":4961},670.25,673.21,669.42,673.11,{"symbol":3825,"time":1342,"open":4963,"high":4917,"low":4964,"close":4965},672.54,667.67,669.12,{"symbol":3825,"time":1347,"open":4967,"high":4968,"low":4969,"close":4970},671.62,672.51,669.46,671.61,{"symbol":3825,"time":1353,"open":4972,"high":4973,"low":4974,"close":4956},669.99,672.68,668.16,{"symbol":3825,"time":1359,"open":4976,"high":4977,"low":4978,"close":4979},670.45,670.57,666.78,669.22,{"symbol":3825,"time":1365,"open":4981,"high":4982,"low":4983,"close":4984},663.17,669.37,663.06,668.45,{"symbol":3825,"time":1370,"open":4986,"high":4987,"low":4988,"close":4989},662.93,666.65,661.61,666.18,{"symbol":3825,"time":1376,"open":4991,"high":4992,"low":4993,"close":4994},664.36,665.28,661.86,663.68,{"symbol":3825,"time":1382,"open":4996,"high":4997,"low":4998,"close":4999},659.51,662.37,657.88,661.82,{"symbol":3825,"time":1388,"open":5001,"high":5002,"low":5003,"close":5004},657.94,659.41,654.41,658.05,{"symbol":3825,"time":1394,"open":5006,"high":5007,"low":5008,"close":5009},664.51,664.61,659.67,661.1,{"symbol":3825,"time":1400,"open":5011,"high":4825,"low":5012,"close":5013},666.72,661.98,663.21,{"symbol":3825,"time":1405,"open":5015,"high":5016,"low":4834,"close":5017},662.2,667.29,666.84,{"symbol":3825,"time":1411,"open":5019,"high":4815,"low":5020,"close":5021},662.33,660.37,663.7,{"symbol":3825,"time":1417,"open":5023,"high":5024,"low":5025,"close":5026},661.89,664.89,660.27,662.26,{"symbol":3825,"time":1423,"open":5028,"high":5029,"low":5030,"close":5031},660.01,661.72,654.3,659.18,{"symbol":3825,"time":1429,"open":5033,"high":5034,"low":5035,"close":5036},661.47,661.78,659.21,660,{"symbol":3825,"time":1435,"open":5038,"high":5039,"low":5040,"close":5041},659.64,661.04,659.34,660.91,{"symbol":3825,"time":1441,"open":5043,"high":5044,"low":5045,"close":5046},657.6,659.11,656.9,657.41,{"symbol":3825,"time":1446,"open":5048,"high":5049,"low":5050,"close":5051},654.18,658.33,653.59,657.63,{"symbol":3825,"time":1451,"open":5053,"high":5054,"low":5055,"close":5056},653.62,654.55,650.63,652.21,{"symbol":3825,"time":1456,"open":5058,"high":5059,"low":5060,"close":5061},648.97,650.86,647.22,650.33,{"symbol":3825,"time":1462,"open":5063,"high":5064,"low":5065,"close":5066},648.62,649.84,647.23,648.83,{"symbol":3825,"time":1468,"open":5068,"high":5056,"low":5069,"close":5070},651.48,643.33,647.24,{"symbol":3825,"time":1474,"open":5072,"high":5073,"low":5074,"close":5075},644.42,649.15,643.51,649.12,{"symbol":3825,"time":1479,"open":5077,"high":5078,"low":5079,"close":5080},642.67,644.21,640.46,643.74,{"symbol":3825,"time":1484,"open":5082,"high":5083,"low":5084,"close":5085},637.5,640.49,634.92,640.27,{"symbol":3825,"time":1488,"open":5087,"high":5088,"low":5089,"close":5090},647.47,647.84,643.14,645.05,{"symbol":3825,"time":1493,"open":5070,"high":5092,"low":5093,"close":5094},649.48,645.34,648.92,{"symbol":3825,"time":1498,"open":5096,"high":5097,"low":5072,"close":5098},644.57,647.37,646.63,[5100,5104,5109,5112,5115,5117,5118,5120,5122,5124,5126,5127,5129,5130,5132,5134,5136,5139,5141,5144,5146,5147,5149,5151,5153,5154,5156,5157,5159,5161,5163,5165,5167,5169,5171,5173,5175,5177,5178,5179,5181,5183,5184,5186,5188,5190,5192,5194,5196,5197,5199,5201,5203,5205,5207,5209,5210,5211,5213,5214,5216,5218,5220,5222,5224,5226,5228,5230,5231,5232,5234,5235],{"time":37,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5102,"datetime":5103},"BULLISH","RSI","2026-09-16 00:00:00",{"time":43,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5107,"datetime":5108},"False","BEARISH","CCI","2026-09-15 00:00:00",{"time":66,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5111},"ADX","2026-09-09 00:00:00",{"time":78,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5114},"MACD","2026-09-04 00:00:00",{"time":171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5116},"2026-08-13 00:00:00",{"time":171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5116},{"time":219,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5119},"2026-08-03 00:00:00",{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5121},"2026-07-23 00:00:00",{"time":277,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5123},"2026-07-20 00:00:00",{"time":313,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5125},"2026-07-10 00:00:00",{"time":313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5125},{"time":369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5107,"datetime":5128},"2026-06-25 00:00:00",{"time":369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5128},{"time":392,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5107,"datetime":5131},"2026-06-18 00:00:00",{"time":410,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5133},"2026-06-15 00:00:00",{"time":416,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5135},"2026-06-12 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5137,"datetime":5138},"MA","2026-06-08 00:00:00",{"time":486,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5102,"datetime":5140},"2026-05-26 00:00:00",{"time":496,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5142,"datetime":5143},"BollingerBands","2026-05-21 00:00:00",{"time":506,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5145},"2026-05-19 00:00:00",{"time":506,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5107,"datetime":5145},{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5148},"2026-05-07 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5102,"datetime":5150},"2026-05-01 00:00:00",{"time":603,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5152},"2026-04-24 00:00:00",{"time":603,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5137,"datetime":5152},{"time":617,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5142,"datetime":5155},"2026-04-21 00:00:00",{"time":617,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5107,"datetime":5155},{"time":625,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5137,"datetime":5158},"2026-04-17 00:00:00",{"time":636,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5160},"2026-04-15 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5142,"datetime":5162},"2026-04-08 00:00:00",{"time":667,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5102,"datetime":5164},"2026-04-07 00:00:00",{"time":682,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5137,"datetime":5166},"2026-04-01 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5107,"datetime":5168},"2026-03-27 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5170},"2026-03-26 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5172},"2026-03-25 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5102,"datetime":5174},"2026-03-17 00:00:00",{"time":787,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5176},"2026-03-05 00:00:00",{"time":787,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5142,"datetime":5176},{"time":787,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5107,"datetime":5176},{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5180},"2026-02-27 00:00:00",{"time":814,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5182},"2026-02-26 00:00:00",{"time":814,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5182},{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5185},"2026-02-05 00:00:00",{"time":890,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5187},"2026-02-03 00:00:00",{"time":913,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5189},"2026-01-28 00:00:00",{"time":952,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5191},"2026-01-16 00:00:00",{"time":963,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5193},"2026-01-14 00:00:00",{"time":966,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5195},"2026-01-13 00:00:00",{"time":966,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5102,"datetime":5195},{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5198},"2025-12-23 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5200},"2025-12-22 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5102,"datetime":5202},"2025-12-17 00:00:00",{"time":1075,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5204},"2025-12-12 00:00:00",{"time":1104,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5206},"2025-12-05 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5142,"datetime":5208},"2025-11-11 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5107,"datetime":5208},{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5208},{"time":1237,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5142,"datetime":5212},"2025-11-03 00:00:00",{"time":1237,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5107,"datetime":5212},{"time":1254,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5215},"2025-10-29 00:00:00",{"time":1265,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5217},"2025-10-27 00:00:00",{"time":1281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5219},"2025-10-22 00:00:00",{"time":1287,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5110,"datetime":5221},"2025-10-21 00:00:00",{"time":1311,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5113,"datetime":5223},"2025-10-15 00:00:00",{"time":1342,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5102,"datetime":5225},"2025-10-07 00:00:00",{"time":1347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5137,"datetime":5227},"2025-10-06 00:00:00",{"time":1365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5142,"datetime":5229},"2025-10-01 00:00:00",{"time":1365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5107,"datetime":5229},{"time":1365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5113,"datetime":5229},{"time":1370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5110,"datetime":5233},"2025-09-30 00:00:00",{"time":1370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5101,"trading_system":5102,"datetime":5233},{"time":1382,"symbol":5,"current_signal":5105,"signal_change":23,"signal_type":5106,"trading_system":5137,"datetime":5236},"2025-09-26 00:00:00",[5238,5244,5250,5255,5261,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5336,5341,5346,5352,5357,5362,5367,5372,5377,5382,5388,5394,5400,5406,5412,5418,5424,5430,5436,5442,5448,5454,5460,5466,5472,5478,5484,5490,5496,5502,5508],{"symbol":5,"form":5239,"filingdate":823,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"10-K","mrk-20251231.htm","0000310158-26-000063","https://www.sec.gov/Archives/edgar/data/310158/000031015826000063/mrk-20251231.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015826000063/0000310158-26-000063-index.htm",{"symbol":5,"form":5245,"filingdate":890,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"8-K","tm264564d1_8k.htm","0001104659-26-009495","https://www.sec.gov/Archives/edgar/data/310158/000110465926009495/tm264564d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926009495/0001104659-26-009495-index.htm",{"symbol":5,"form":5245,"filingdate":1110,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"mrk-20251204.htm","0001628280-25-055388","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/mrk-20251204.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/0001628280-25-055388-index.htm",{"symbol":5,"form":5256,"filingdate":1225,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"10-Q","mrk-20250930.htm","0000310158-25-000059","https://www.sec.gov/Archives/edgar/data/310158/000031015825000059/mrk-20250930.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000059/0000310158-25-000059-index.htm",{"symbol":5,"form":5245,"filingdate":1249,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"tm2529620d1_8k.htm","0001104659-25-103974","https://www.sec.gov/Archives/edgar/data/310158/000110465925103974/tm2529620d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925103974/0001104659-25-103974-index.htm",{"symbol":5,"form":5245,"filingdate":1456,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"mrk-20250909.htm","0000310158-25-000047","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/mrk-20250909.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/0000310158-25-000047-index.htm",{"symbol":5,"form":5256,"filingdate":1580,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"mrk-20250630.htm","0000310158-25-000014","https://www.sec.gov/Archives/edgar/data/310158/000031015825000014/mrk-20250630.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000014/0000310158-25-000014-index.htm",{"symbol":5,"form":5245,"filingdate":1607,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"tm2521736d1_8k.htm","0001104659-25-071380","https://www.sec.gov/Archives/edgar/data/310158/000110465925071380/tm2521736d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925071380/0001104659-25-071380-index.htm",{"symbol":5,"form":5245,"filingdate":1811,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"tm2516491d1_8k.htm","0001104659-25-054131","https://www.sec.gov/Archives/edgar/data/310158/000110465925054131/tm2516491d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925054131/0001104659-25-054131-index.htm",{"symbol":5,"form":5256,"filingdate":1904,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"mrk-20250331.htm","0001628280-25-021834","https://www.sec.gov/Archives/edgar/data/310158/000162828025021834/mrk-20250331.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025021834/0001628280-25-021834-index.htm",{"symbol":5,"form":5245,"filingdate":1928,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"tm2512885d1_8k.htm","0001104659-25-038301","https://www.sec.gov/Archives/edgar/data/310158/000110465925038301/tm2512885d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925038301/0001104659-25-038301-index.htm",{"symbol":5,"form":5239,"filingdate":2130,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"mrk-20241231.htm","0001628280-25-007732","https://www.sec.gov/Archives/edgar/data/310158/000162828025007732/mrk-20241231.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025007732/0001628280-25-007732-index.htm",{"symbol":5,"form":5245,"filingdate":2200,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"tm255059d1_8k.htm","0001104659-25-008863","https://www.sec.gov/Archives/edgar/data/310158/000110465925008863/tm255059d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925008863/0001104659-25-008863-index.htm",{"symbol":5,"form":5245,"filingdate":2439,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"tm2429161d1_8k.htm","0001104659-24-122027","https://www.sec.gov/Archives/edgar/data/310158/000110465924122027/tm2429161d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924122027/0001104659-24-122027-index.htm",{"symbol":5,"form":5256,"filingdate":2493,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"mrk-20240930.htm","0001628280-24-045689","https://www.sec.gov/Archives/edgar/data/310158/000162828024045689/mrk-20240930.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024045689/0001628280-24-045689-index.htm",{"symbol":5,"form":5245,"filingdate":2510,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"tm2426878d1_8k.htm","0001104659-24-112841","https://www.sec.gov/Archives/edgar/data/310158/000110465924112841/tm2426878d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924112841/0001104659-24-112841-index.htm",{"symbol":5,"form":5256,"filingdate":2816,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"mrk-20240630.htm","0001628280-24-034715","https://www.sec.gov/Archives/edgar/data/310158/000162828024034715/mrk-20240630.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024034715/0001628280-24-034715-index.htm",{"symbol":5,"form":5245,"filingdate":2831,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"tm2420272d1_8k.htm","0001104659-24-083722","https://www.sec.gov/Archives/edgar/data/310158/000110465924083722/tm2420272d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924083722/0001104659-24-083722-index.htm",{"symbol":5,"form":5245,"filingdate":3045,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"mrk-20240528.htm","0001628280-24-025800","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/mrk-20240528.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/0001628280-24-025800-index.htm",{"symbol":5,"form":5256,"filingdate":3135,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"mrk-20240331.htm","0001628280-24-020283","https://www.sec.gov/Archives/edgar/data/310158/000162828024020283/mrk-20240331.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024020283/0001628280-24-020283-index.htm",{"symbol":5,"form":5245,"filingdate":3157,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"tm2412490d1_8k.htm","0001104659-24-051517","https://www.sec.gov/Archives/edgar/data/310158/000110465924051517/tm2412490d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924051517/0001104659-24-051517-index.htm",{"symbol":5,"form":5347,"filingdate":3199,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"10-K/A","d807955d10ka.htm","0001193125-24-093194","https://www.sec.gov/Archives/edgar/data/310158/000119312524093194/d807955d10ka.htm","https://www.sec.gov/Archives/edgar/data/310158/000119312524093194/0001193125-24-093194-index.htm",{"symbol":5,"form":5239,"filingdate":3352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"mrk-20231231.htm","0001628280-24-006850","https://www.sec.gov/Archives/edgar/data/310158/000162828024006850/mrk-20231231.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024006850/0001628280-24-006850-index.htm",{"symbol":5,"form":5245,"filingdate":3366,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"tm246758d1_8k.htm","0001104659-24-025524","https://www.sec.gov/Archives/edgar/data/310158/000110465924025524/tm246758d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924025524/0001104659-24-025524-index.htm",{"symbol":5,"form":5245,"filingdate":3413,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"tm244517d1_8k.htm","0001104659-24-009109","https://www.sec.gov/Archives/edgar/data/310158/000110465924009109/tm244517d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924009109/0001104659-24-009109-index.htm",{"symbol":5,"form":5245,"filingdate":3618,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"tm2331303d1_8k.htm","0001104659-23-121671","https://www.sec.gov/Archives/edgar/data/310158/000110465923121671/tm2331303d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465923121671/0001104659-23-121671-index.htm",{"symbol":5,"form":5256,"filingdate":3689,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"mrk-20230930.htm","0001628280-23-036717","https://www.sec.gov/Archives/edgar/data/310158/000162828023036717/mrk-20230930.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828023036717/0001628280-23-036717-index.htm",{"symbol":5,"form":5245,"filingdate":3717,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"tm2328962d1_8k.htm","0001104659-23-111585","https://www.sec.gov/Archives/edgar/data/310158/000110465923111585/tm2328962d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465923111585/0001104659-23-111585-index.htm",{"symbol":5,"form":5256,"filingdate":5383,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"2023-08-07","mrk-20230630.htm","0001628280-23-027770","https://www.sec.gov/Archives/edgar/data/310158/000162828023027770/mrk-20230630.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828023027770/0001628280-23-027770-index.htm",{"symbol":5,"form":5245,"filingdate":5389,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"2023-08-01","tm2322190d1_8k.htm","0001104659-23-086030","https://www.sec.gov/Archives/edgar/data/310158/000110465923086030/tm2322190d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465923086030/0001104659-23-086030-index.htm",{"symbol":5,"form":5245,"filingdate":5395,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"2023-05-26","brhc20053532_8k.htm","0001140361-23-026845","https://www.sec.gov/Archives/edgar/data/310158/000114036123026845/brhc20053532_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000114036123026845/0001140361-23-026845-index.htm",{"symbol":5,"form":5245,"filingdate":5401,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"2023-05-17","d436124d8k.htm","0001193125-23-147049","https://www.sec.gov/Archives/edgar/data/310158/000119312523147049/d436124d8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000119312523147049/0001193125-23-147049-index.htm",{"symbol":5,"form":5256,"filingdate":5407,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"2023-05-05","mrk-20230331.htm","0001628280-23-015990","https://www.sec.gov/Archives/edgar/data/310158/000162828023015990/mrk-20230331.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828023015990/0001628280-23-015990-index.htm",{"symbol":5,"form":5245,"filingdate":5413,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"2023-04-27","tm2313695d1_8k.htm","0001104659-23-050654","https://www.sec.gov/Archives/edgar/data/310158/000110465923050654/tm2313695d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465923050654/0001104659-23-050654-index.htm",{"symbol":5,"form":5239,"filingdate":5419,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"2023-02-24","mrk-20221231.htm","0001628280-23-005061","https://www.sec.gov/Archives/edgar/data/310158/000162828023005061/mrk-20221231.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828023005061/0001628280-23-005061-index.htm",{"symbol":5,"form":5245,"filingdate":5425,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2023-02-02","tm235007d1_8k.htm","0001104659-23-009552","https://www.sec.gov/Archives/edgar/data/310158/000110465923009552/tm235007d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465923009552/0001104659-23-009552-index.htm",{"symbol":5,"form":5256,"filingdate":5431,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"2022-11-03","mrk-20220930.htm","0000310158-22-000034","https://www.sec.gov/Archives/edgar/data/310158/000031015822000034/mrk-20220930.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015822000034/0000310158-22-000034-index.htm",{"symbol":5,"form":5245,"filingdate":5437,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"2022-10-27","tm2227726d1_8k.htm","0001104659-22-111729","https://www.sec.gov/Archives/edgar/data/310158/000110465922111729/tm2227726d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465922111729/0001104659-22-111729-index.htm",{"symbol":5,"form":5256,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2022-08-05","mrk-20220630.htm","0000310158-22-000030","https://www.sec.gov/Archives/edgar/data/310158/000031015822000030/mrk-20220630.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015822000030/0000310158-22-000030-index.htm",{"symbol":5,"form":5245,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2022-07-28","tm2221828d1_8k.htm","0001104659-22-083410","https://www.sec.gov/Archives/edgar/data/310158/000110465922083410/tm2221828d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465922083410/0001104659-22-083410-index.htm",{"symbol":5,"form":5245,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2022-05-26","mrk-20220524.htm","0000310158-22-000015","https://www.sec.gov/Archives/edgar/data/310158/000031015822000015/mrk-20220524.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015822000015/0000310158-22-000015-index.htm",{"symbol":5,"form":5256,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2022-05-05","mrk-20220331.htm","0000310158-22-000011","https://www.sec.gov/Archives/edgar/data/310158/000031015822000011/mrk-20220331.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015822000011/0000310158-22-000011-index.htm",{"symbol":5,"form":5245,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2022-04-28","tm2213615d1_8k.htm","0001104659-22-051588","https://www.sec.gov/Archives/edgar/data/310158/000110465922051588/tm2213615d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465922051588/0001104659-22-051588-index.htm",{"symbol":5,"form":5245,"filingdate":5473,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2022-04-21","tm2212593d1_8k.htm","0001104659-22-047977","https://www.sec.gov/Archives/edgar/data/310158/000110465922047977/tm2212593d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465922047977/0001104659-22-047977-index.htm",{"symbol":5,"form":5245,"filingdate":5479,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"2022-03-25","mrk-20220322.htm","0000310158-22-000006","https://www.sec.gov/Archives/edgar/data/310158/000031015822000006/mrk-20220322.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015822000006/0000310158-22-000006-index.htm",{"symbol":5,"form":5239,"filingdate":5485,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"2022-02-25","mrk-20211231.htm","0000310158-22-000003","https://www.sec.gov/Archives/edgar/data/310158/000031015822000003/mrk-20211231.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015822000003/0000310158-22-000003-index.htm",{"symbol":5,"form":5245,"filingdate":5491,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"2022-02-03","tm222755d1_8k.htm","0001104659-22-011130","https://www.sec.gov/Archives/edgar/data/310158/000110465922011130/tm222755d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465922011130/0001104659-22-011130-index.htm",{"symbol":5,"form":5245,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2021-12-10","d124536d8k.htm","0001193125-21-354132","https://www.sec.gov/Archives/edgar/data/310158/000119312521354132/d124536d8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000119312521354132/0001193125-21-354132-index.htm",{"symbol":5,"form":5256,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2021-11-05","mrk-20210930.htm","0000310158-21-000032","https://www.sec.gov/Archives/edgar/data/310158/000031015821000032/mrk-20210930.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015821000032/0000310158-21-000032-index.htm",{"symbol":5,"form":5245,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2021-10-28","tm2131077d1_8k.htm","0001104659-21-130675","https://www.sec.gov/Archives/edgar/data/310158/000110465921130675/tm2131077d1_8k.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465921130675/0001104659-21-130675-index.htm",[5515,5539,5550,5593,5610,5625,5664,5678,5708,5725,5734,5748,5764,5781,5790,5799,5831,5845,5853],{"symbol":5,"accessionnumber":5516,"filingdate":213,"sec_url":5517,"tags":5518,"headline":5523,"summary":5524,"sector":5525,"industry":5526,"date_processed":5527,"impact_score":5528,"exhibits":5529,"isLocked":5538},"0001104659-26-090045","https://www.sec.gov/Archives/edgar/data/310158/000110465926090045/0001104659-26-090045-index.htm",{"events":5519},[5520,5521,5522],"Earnings Beat","Regulatory Approval","Acquired Business Financial Statements","Merck Reports Second-Quarter 2026 Financial Results and Key Regulatory Milestones","Merck & Co., Inc. reported second-quarter 2026 financial results, showing total worldwide sales of $16.6 billion, a 5% increase year-over-year. The company highlighted strong performance in oncology, with notable sales growth for KEYTRUDA and WINREVAIR. Merck also announced several regulatory approvals, including the FDA approval of LIPFENDRA for hypercholesterolemia and positive clinical trial results for sacituzumab tirumotecan in endometrial cancer. The company raised its full-year 2026 sales outlook to between $66.3 billion and $67.3 billion, reflecting the impact of the acquisition of Terns.","Life Sciences","Pharmaceutical Preparations","2026-08-04 10:48:42","HIGH",[5530,5534],{"exhibit_number":5531,"htm_reference":5532,"full_url":5533},"EX-99.1","tm2621496d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926090045/tm2621496d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5536,"full_url":5537},"EX-99.2","tm2621496d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926090045/tm2621496d1_ex99-2.htm",false,{"symbol":5,"accessionnumber":5540,"filingdate":477,"sec_url":5541,"tags":5542,"headline":5546,"summary":5547,"sector":5525,"industry":5526,"date_processed":5548,"impact_score":5528,"exhibits":5549,"isLocked":5538},"0001104659-26-067509","https://www.sec.gov/Archives/edgar/data/310158/000110465926067509/0001104659-26-067509-index.htm",{"events":5543},[5544,5545],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","Merck & Co., Inc. Announces Election Results from Annual Meeting of Shareholders","Merck & Co., Inc. held its Annual Meeting of Shareholders on May 26, 2026. The meeting included the election of the Company's Board of Directors, with all nominees receiving a majority of votes. Shareholders also approved the compensation of named executive officers, ratified the appointment of the independent registered public accounting firm, and voted on several non-binding proposals related to DEI risks, healthcare coverage gaps, and political contributions. None of the non-binding proposals received the majority of votes cast.","2026-05-28 20:16:41",[],{"symbol":5,"accessionnumber":5551,"filingdate":491,"sec_url":5552,"tags":5553,"headline":5556,"summary":5557,"sector":5525,"industry":5526,"date_processed":5558,"impact_score":5559,"exhibits":5560,"isLocked":5538},"0001628280-26-037738","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/0001628280-26-037738-index.htm",{"events":5554},[5555],"New Debt Issued","Merck & Co., Inc. Issued New Debt Securities","On May 22, 2026, Merck & Co., Inc. closed an underwritten public offering of various notes totaling $5.35 billion in aggregate principal amount. The notes have different interest rates and maturity dates ranging from 2028 to 2056.","2026-05-22 20:21:54","MEDIUM",[5561,5565,5569,5573,5577,5581,5585,5589],{"exhibit_number":5562,"htm_reference":5563,"full_url":5564},"EX-4.1","exhibit41-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit41-8xkmay2026.htm",{"exhibit_number":5566,"htm_reference":5567,"full_url":5568},"EX-4.2","exhibit42-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit42-8xkmay2026.htm",{"exhibit_number":5570,"htm_reference":5571,"full_url":5572},"EX-4.3","exhibit43-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit43-8xkmay2026.htm",{"exhibit_number":5574,"htm_reference":5575,"full_url":5576},"EX-4.4","exhibit44-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit44-8xkmay2026.htm",{"exhibit_number":5578,"htm_reference":5579,"full_url":5580},"EX-4.5","exhibit45-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit45-8xkmay2026.htm",{"exhibit_number":5582,"htm_reference":5583,"full_url":5584},"EX-4.6","exhibit46-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit46-8xkmay2026.htm",{"exhibit_number":5586,"htm_reference":5587,"full_url":5588},"EX-4.7","exhibit47-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit47-8xkmay2026.htm",{"exhibit_number":5590,"htm_reference":5591,"full_url":5592},"EX-5.1","exhibit51-8xkmay2026.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828026037738/exhibit51-8xkmay2026.htm",{"symbol":5,"accessionnumber":5594,"filingdate":579,"sec_url":5595,"tags":5596,"headline":5600,"summary":5601,"sector":5525,"industry":5526,"date_processed":5602,"impact_score":5528,"exhibits":5603,"isLocked":5538},"0001104659-26-052081","https://www.sec.gov/Archives/edgar/data/310158/000110465926052081/0001104659-26-052081-index.htm",{"events":5597},[5520,5521,5598,5599],"Strategic Partnership","New Major Contract","Merck Reports First-Quarter 2026 Financial Results and Highlights Regulatory Approvals","Merck & Co., Inc. reported first-quarter 2026 financial results, showing total worldwide sales of $16.3 billion, a 5% increase year-over-year. The company reported a GAAP loss per share of $1.72 and a non-GAAP loss per share of $1.28, primarily due to a $3.62 per share charge for the acquisition of Cidara. Key product sales included KEYTRUDA with $8.0 billion, WINREVAIR with $525 million, and Animal Health with $1.8 billion. Merck also announced several regulatory approvals and clinical milestones, including the FDA approval of IDVYNSO for certain adults with virologically suppressed HIV-1 and the EC approval of ENFLONSIA for the prevention of RSV lower respiratory tract disease in infants. The company raised its full-year 2026 financial outlook, expecting sales between $65.8 billion and $67.0 billion and non-GAAP EPS between $5.04 and $5.16.","2026-04-30 10:53:57",[5604,5607],{"exhibit_number":5531,"htm_reference":5605,"full_url":5606},"tm2612241d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926052081/tm2612241d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5608,"full_url":5609},"tm2612241d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926052081/tm2612241d1_ex99-2.htm",{"symbol":5,"accessionnumber":5247,"filingdate":890,"sec_url":5249,"tags":5611,"headline":5614,"summary":5615,"sector":5525,"industry":5526,"date_processed":5616,"impact_score":5617,"exhibits":5618,"isLocked":5538},{"events":5612},[5613],"General Statement","Merck & Co., Inc. Reports Fourth Quarter and Year-End 2025 Earnings","Merck & Co., Inc. has announced its financial results for the fourth quarter and year-end 2025, as detailed in a press release issued on February 3, 2026. The report includes key financial metrics and performance indicators for the period, providing insights into the company's operational and financial health at the end of 2025.","2026-02-03 11:39:40","LOW",[5619,5622],{"exhibit_number":5531,"htm_reference":5620,"full_url":5621},"tm264564d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926009495/tm264564d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5623,"full_url":5624},"tm264564d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465926009495/tm264564d1_ex99-2.htm",{"symbol":5,"accessionnumber":5252,"filingdate":1110,"sec_url":5254,"tags":5626,"headline":5632,"summary":5633,"sector":5525,"industry":5526,"date_processed":5634,"impact_score":5528,"exhibits":5635,"isLocked":5538},{"8.01":5627,"9.01":5630},[5628,5629],"Regulatory Investigation","Dividend Announced",[5631],"Exhibits Furnished","Merck & Co., Inc. Announces Issuance of Multiple Series of Notes","On December 4, 2025, Merck & Co., Inc. closed an underwritten public offering of various series of notes totaling $6.8 billion in aggregate principal amount. The notes were issued under the Company's Registration Statement on Form S-3ASR and are governed by an indenture dated January 6, 2010. Officers' certificates and a legal opinion related to the notes have been attached as exhibits.","2025-12-04 21:37:46",[5636,5639,5642,5645,5648,5651,5654,5657,5661],{"exhibit_number":5562,"htm_reference":5637,"full_url":5638},"exhibit41-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit41-closing8xk.htm",{"exhibit_number":5566,"htm_reference":5640,"full_url":5641},"exhibit42-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit42-closing8xk.htm",{"exhibit_number":5570,"htm_reference":5643,"full_url":5644},"exhibit43-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit43-closing8xk.htm",{"exhibit_number":5574,"htm_reference":5646,"full_url":5647},"exhibit44-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit44-closing8xk.htm",{"exhibit_number":5578,"htm_reference":5649,"full_url":5650},"exhibit45-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit45-closing8xk.htm",{"exhibit_number":5582,"htm_reference":5652,"full_url":5653},"exhibit46-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit46-closing8xk.htm",{"exhibit_number":5586,"htm_reference":5655,"full_url":5656},"exhibit47-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit47-closing8xk.htm",{"exhibit_number":5658,"htm_reference":5659,"full_url":5660},"EX-4.8","exhibit48-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit48-closing8xk.htm",{"exhibit_number":5590,"htm_reference":5662,"full_url":5663},"exhibit51-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828025055388/exhibit51-closing8xk.htm",{"symbol":5,"accessionnumber":5263,"filingdate":1249,"sec_url":5265,"tags":5665,"headline":5668,"summary":5669,"sector":5525,"industry":5526,"date_processed":5670,"impact_score":5617,"exhibits":5671,"isLocked":5538},{"2.02":5666,"9.01":5667},[5613],[5631],"Merck Reports Third Quarter 2025 Earnings","Merck & Co., Inc. announced the release of its third quarter 2025 earnings, with supplementary information provided in an attached exhibit. However, no detailed financial results or data are included in the filing as the necessary exhibit is missing.","2025-10-30 10:41:40",[5672,5675],{"exhibit_number":5531,"htm_reference":5673,"full_url":5674},"tm2529620d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925103974/tm2529620d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5676,"full_url":5677},"tm2529620d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925103974/tm2529620d1_ex99-2.htm",{"symbol":5,"accessionnumber":5268,"filingdate":1456,"sec_url":5270,"tags":5679,"headline":5683,"summary":5684,"sector":5525,"industry":5526,"date_processed":5685,"impact_score":5617,"exhibits":5686,"isLocked":5538},{"8.01":5680,"9.01":5682},[5681],"Corporate Update",[5631],"Merck & Co., Inc. Issued New Notes","On September 9, 2025, Merck & Co., Inc. closed an underwritten public offering of various notes totaling $500,000,000 to $1,750,000,000 in aggregate principal amount, due between 2027 and 2055. The issuance was conducted under the Company's Registration Statement on Form S-3ASR and an indenture dated January 6, 2010.","2025-09-09 20:33:42",[5687,5690,5693,5696,5699,5702,5705],{"exhibit_number":5562,"htm_reference":5688,"full_url":5689},"exhibit41-8xk0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit41-8xk0925.htm",{"exhibit_number":5566,"htm_reference":5691,"full_url":5692},"exhibit42-8xk0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit42-8xk0925.htm",{"exhibit_number":5570,"htm_reference":5694,"full_url":5695},"exhibit43-8xk0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit43-8xk0925.htm",{"exhibit_number":5574,"htm_reference":5697,"full_url":5698},"exhibit44-8xk0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit44-8xk0925.htm",{"exhibit_number":5578,"htm_reference":5700,"full_url":5701},"exhibit45-8xk0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit45-8xk0925.htm",{"exhibit_number":5582,"htm_reference":5703,"full_url":5704},"exhibit46-8xk0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit46-8xk0925.htm",{"exhibit_number":5590,"htm_reference":5706,"full_url":5707},"exhibit51-0925.htm","https://www.sec.gov/Archives/edgar/data/310158/000031015825000047/exhibit51-0925.htm",{"symbol":5,"accessionnumber":5278,"filingdate":1607,"sec_url":5280,"tags":5709,"headline":5715,"summary":5716,"sector":5525,"industry":5526,"date_processed":5717,"impact_score":5559,"exhibits":5718,"isLocked":5538},{"2.02":5710,"2.05":5711,"9.01":5714},[5613],[5712,5713],"Restructuring Costs","Severance Payout",[5631],"Merck Announces Second-Quarter 2025 Financial Results and New Restructuring Program","Merck & Co., Inc. reported a 2% decrease in worldwide sales to $15.8 billion for the second quarter of 2025. GAAP EPS was $1.76, and non-GAAP EPS was $2.13. The company approved a new restructuring program expected to yield $1.7 billion in annual cost savings by the end of 2027. Merck also announced an agreement to acquire Verona Pharma for $10 billion, expected to close in the fourth quarter of 2025. The acquisition will add Ohtuvayre, a COPD treatment, to Merck's portfolio.","2025-08-22 02:45:55",[5719,5722],{"exhibit_number":5531,"htm_reference":5720,"full_url":5721},"tm2521736d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925071380/tm2521736d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5723,"full_url":5724},"tm2521736d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925071380/tm2521736d1_ex99-2.htm",{"symbol":5,"accessionnumber":5283,"filingdate":1811,"sec_url":5285,"tags":5726,"headline":5730,"summary":5731,"sector":5525,"industry":5526,"date_processed":5732,"impact_score":5559,"exhibits":5733,"isLocked":5538},{"5.07":5727},[5728,5729],"Director Elections Results","Shareholder Rejection","Merck & Co., Inc. Announces Results of Annual Shareholder Meeting","Merck & Co., Inc. held its Annual Meeting of Shareholders on May 27, 2025, where shareholders voted on several key proposals. All nominated directors were elected with significant majorities. Shareholders approved the compensation of named executive officers and ratified the appointment of the independent auditors. Several shareholder proposals, including those on human rights, tax transparency, DEI goals, and civil liberties in advertising, were overwhelmingly rejected.","2025-08-22 17:39:24",[],{"symbol":5,"accessionnumber":5293,"filingdate":1928,"sec_url":5295,"tags":5735,"headline":5738,"summary":5739,"sector":5525,"industry":5526,"date_processed":5740,"impact_score":5559,"exhibits":5741,"isLocked":5538},{"2.02":5736,"9.01":5737},[5613,5520],[5631],"Merck Reports First-Quarter 2025 Financial Results","Merck & Co., Inc. reported first-quarter 2025 financial results, showing total worldwide sales of $15.5 billion, a 2% decrease from the prior year. GAAP EPS was $2.01, and non-GAAP EPS was $2.22. Keytruda sales grew by 4%, while Gardasil/Gardasil 9 sales declined by 41%. Merck also presented pivotal data from various clinical trials and provided a full-year 2025 financial outlook.","2025-10-28 21:51:35",[5742,5745],{"exhibit_number":5531,"htm_reference":5743,"full_url":5744},"tm2512885d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925038301/tm2512885d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5746,"full_url":5747},"tm2512885d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925038301/tm2512885d1_ex99-2.htm",{"symbol":5,"accessionnumber":5303,"filingdate":2200,"sec_url":5305,"tags":5749,"headline":5753,"summary":5754,"sector":5525,"industry":5526,"date_processed":5755,"impact_score":5756,"exhibits":5757,"isLocked":5538},{"2.02":5750,"9.01":5752},[5751],"No viable tag",[5751],"Merck & Co., Inc. Reports 2024 Earnings","Merck & Co., Inc. has filed an 8-K report detailing financial information for the fourth quarter and year-end of 2024. The report includes a press release regarding the company's earnings, which is incorporated by reference. However, the specific financial details are not provided in the 8-K content but are included in the attached Exhibit 99.1, which is not attached to this filing. The report also mentions supplemental information in Exhibit 99.2, which is not included in the press release. Merck & Co., Inc. has also provided an interactive data file in Exhibit 104.","2025-11-14 23:58:28","MISSING",[5758,5761],{"exhibit_number":5531,"htm_reference":5759,"full_url":5760},"tm255059d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925008863/tm255059d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5762,"full_url":5763},"tm255059d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465925008863/tm255059d1_ex99-2.htm",{"symbol":5,"accessionnumber":5308,"filingdate":2439,"sec_url":5310,"tags":5765,"headline":5770,"summary":5771,"sector":5525,"industry":5526,"date_processed":5772,"impact_score":5559,"exhibits":5773,"isLocked":5538},{"5.02":5766,"5.03":5767,"9.01":5769},[5544],[5768],"Bylaw Amendment",[5751],"Merck Announces Appointment of New Board Member","Merck & Co., Inc. announced on November 22, 2024, the election of Surendralal L. 'Lal' Karsanbhai to its Board of Directors, effective January 1, 2025. Mr. Karsanbhai, currently the President and CEO of Emerson Electric Co., will serve on the Audit and Governance Committees. His appointment follows the Board's approval of updated By-Laws on November 19, 2024, which revise indemnification provisions for directors, officers, employees, and agents.","2025-11-27 23:30:25",[5774,5778],{"exhibit_number":5775,"htm_reference":5776,"full_url":5777},"EX-3.1","tm2429161d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924122027/tm2429161d1_ex3-1.htm",{"exhibit_number":5531,"htm_reference":5779,"full_url":5780},"tm2429161d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924122027/tm2429161d1_ex99-1.htm",{"symbol":5,"accessionnumber":5318,"filingdate":2510,"sec_url":5320,"tags":5782,"headline":5786,"summary":5787,"sector":5525,"industry":5526,"date_processed":5788,"impact_score":5528,"exhibits":5789,"isLocked":5538},{"2.02":5783,"9.01":5785},[5613,5784],"Earnings Miss",[5631],"Merck Announces Third-Quarter 2024 Financial Results and Business Updates","Merck & Co., Inc. reported a 4% increase in total worldwide sales for the third quarter of 2024 to $16.7 billion, with a 7% increase excluding foreign exchange impact. KEYTRUDA sales grew 17%, and Animal Health sales increased by 6%. However, GAAP earnings per share (EPS) dropped to $1.24 from $1.86 in the prior year due to significant charges related to business development transactions. The company also announced various regulatory and clinical milestones across its product pipeline.","2025-08-24 22:01:14",[],{"symbol":5,"accessionnumber":5328,"filingdate":2831,"sec_url":5330,"tags":5791,"headline":5795,"summary":5796,"sector":5525,"industry":5526,"date_processed":5797,"impact_score":5528,"exhibits":5798,"isLocked":5538},{"2.02":5792,"9.01":5794},[5520,5793],"Raised Guidance",[5751],"Merck Announces Second-Quarter 2024 Financial Results","Merck reported strong financial results for the second quarter of 2024, with total worldwide sales of $16.1 billion, a 7% increase from the second quarter of 2023. GAAP earnings per share (EPS) was $2.14, and non-GAAP EPS was $2.28. Key highlights include a 16% growth in KEYTRUDA sales to $7.3 billion and the successful initial launch of WINREVAIR in the U.S. The company also achieved key milestones in its vaccine programs, including the FDA approval of CAPVAXIVE and positive results from a Phase 2b/3 trial of an RSV preventative monoclonal antibody. Merck completed acquisitions of EyeBio and Elanco's aqua business in July 2024 and raised its full-year financial outlook.","2025-08-23 16:24:30",[],{"symbol":5,"accessionnumber":5333,"filingdate":3045,"sec_url":5335,"tags":5800,"headline":5805,"summary":5806,"sector":5525,"industry":5526,"date_processed":5807,"impact_score":5559,"exhibits":5808,"isLocked":5538},{"5.07":5801,"8.01":5802,"9.01":5804},[5728],[5803],"Convertible Notes Offering",[5631],"Merck Subsidiary Completes €3.4 Billion Notes Offering","On May 30, 2024, MSD Netherlands Capital B.V., a wholly-owned subsidiary of Merck & Co., Inc., completed an underwritten public offering of €3.4 billion aggregate principal amount of various notes due between 2032 and 2054. The notes are fully and unconditionally guaranteed on an unsecured senior basis by Merck & Co., Inc. and are issued under an indenture dated May 30, 2024. The proceeds from the offering will be used for general corporate purposes.","2025-08-22 22:54:43",[5809,5812,5815,5818,5821,5824,5827],{"exhibit_number":5562,"htm_reference":5810,"full_url":5811},"exhibit41-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit41-8xk.htm",{"exhibit_number":5566,"htm_reference":5813,"full_url":5814},"exhibit42-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit42-8xk.htm",{"exhibit_number":5570,"htm_reference":5816,"full_url":5817},"exhibit43-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit43-8xk.htm",{"exhibit_number":5574,"htm_reference":5819,"full_url":5820},"exhibit44-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit44-8xk.htm",{"exhibit_number":5578,"htm_reference":5822,"full_url":5823},"exhibit45-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit45-8xk.htm",{"exhibit_number":5590,"htm_reference":5825,"full_url":5826},"exhibit51-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit51-8xk.htm",{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-5.2","exhibit52-8xk.htm","https://www.sec.gov/Archives/edgar/data/310158/000162828024025800/exhibit52-8xk.htm",{"symbol":5,"accessionnumber":5343,"filingdate":3157,"sec_url":5345,"tags":5832,"headline":5835,"summary":5836,"sector":5525,"industry":5526,"date_processed":5837,"impact_score":5559,"exhibits":5838,"isLocked":5538},{"2.02":5833,"9.01":5834},[5520,5613],[5631],"Merck Reports Strong Q1 2024 Earnings, Raises Outlook","Merck & Co., Inc. announced its financial results for the first quarter of 2024, reporting a 9% increase in total worldwide sales to $15.8 billion. The company saw significant growth in its oncology and vaccines segments, driven by KEYTRUDA and GARDASIL/GARDASIL 9 sales. GAAP EPS was $1.87, while non-GAAP EPS was $2.07, including a $0.26 charge for the acquisition of Harpoon. Merck also provided an updated financial outlook for 2024, raising its expected non-GAAP EPS range to between $8.53 and $8.65.","2025-08-22 15:39:03",[5839,5842],{"exhibit_number":5531,"htm_reference":5840,"full_url":5841},"tm2412490d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924051517/tm2412490d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5843,"full_url":5844},"tm2412490d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924051517/tm2412490d1_ex99-2.htm",{"symbol":5,"accessionnumber":5359,"filingdate":3366,"sec_url":5361,"tags":5846,"headline":5849,"summary":5850,"sector":5525,"industry":5526,"date_processed":5851,"impact_score":5559,"exhibits":5852,"isLocked":5538},{"5.02":5847},[5848],"Board Member Departure","Peter C. Wendell to Retire from Merck's Board of Directors","On February 15, 2024, Peter C. Wendell, a member of Merck & Co., Inc.'s Board of Directors, announced his intention to retire from the Board as of the Company's 2024 Annual Meeting of Shareholders on May 28, 2024. This retirement is not due to any disagreement with the Company.","2025-08-22 04:05:29",[],{"symbol":5,"accessionnumber":5364,"filingdate":3413,"sec_url":5366,"tags":5854,"headline":5858,"summary":5859,"sector":5525,"industry":5526,"date_processed":5860,"impact_score":5559,"exhibits":5861,"isLocked":5538},{"2.02":5855,"2.05":5856,"9.01":5857},[5751],[5712],[5631],"Merck Announces 2024 Restructuring Program and 2023 Earnings","Merck & Co., Inc. announced a new restructuring program aimed at optimizing its global manufacturing networks, with estimated costs of approximately $4.0 billion. Approximately 60% of these costs are non-cash, primarily related to facility depreciation. Additionally, the company reported earnings for the fourth quarter and year-end 2023, with specific details provided in the incorporated press release. Certain supplemental financial information is also included as an exhibit.","2025-08-22 01:40:21",[5862,5865],{"exhibit_number":5531,"htm_reference":5863,"full_url":5864},"tm244517d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924009109/tm244517d1_ex99-1.htm",{"exhibit_number":5535,"htm_reference":5866,"full_url":5867},"tm244517d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/310158/000110465924009109/tm244517d1_ex99-2.htm",null,1789889799782]