[{"data":1,"prerenderedAt":6061},["ShallowReactive",2],{"company-overview-MRNA":3},{"company_profile":4,"ohlc":24,"spy":3942,"trading_signals":5218,"company_actions":5345,"filings_8k":5715,"report_history":6060,"insider_summary":6060,"filings_summary":6060,"financials_summary":6060,"institutional_summary":6060,"seo_links":6060},{"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},"MRNA","Moderna Inc.","NASDAQ","XNGS","Healthcare","Biotechnology",5800,"https://www.modernatx.com","Moderna Inc. is a biotechnology company focused on developing transformative medicines based on messenger RNA (mRNA) technology. Its primary function is to research and produce a broad spectrum of vaccines and therapeutics by leveraging its proprietary mRNA technology platform. Moderna is notably recognized for its pivotal role in the healthcare and pharmaceutical sector, particularly due to its development of one of the first COVID-19 vaccines to receive emergency use authorization. The company’s pipeline extends beyond infectious diseases, targeting therapeutic areas such as oncology, cardiovascular diseases, and rare genetic disorders. Headquartered in Cambridge, Massachusetts, Moderna takes a leading position in the biotechnology industry through its innovative approach to drug development, emphasizing rapid advancement from concept to clinical application. The company plays a crucial role in addressing global health challenges through its cutting-edge mRNA-based solutions.","Common Stock","Mr. Stephane  Bancel","325 Binney Street","Cambridge",2142,"MA","United States","617 714 6500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,168,174,180,186,192,198,204,210,216,222,227,233,239,245,251,257,263,269,275,281,286,292,298,304,310,316,321,327,332,338,344,350,356,362,368,374,379,385,390,396,401,407,413,419,425,431,437,442,448,454,460,465,471,476,482,488,494,499,505,511,517,522,526,532,538,544,548,553,559,565,571,576,582,588,594,598,602,608,614,619,623,629,635,641,647,653,659,664,670,675,681,686,691,696,701,706,711,717,721,727,733,738,743,746,752,758,762,768,773,778,783,789,795,801,806,812,816,820,825,829,835,839,845,851,856,862,868,874,880,886,891,897,903,909,915,921,927,932,937,942,946,951,955,960,966,972,978,983,989,995,1000,1006,1012,1018,1024,1030,1036,1042,1048,1054,1060,1065,1071,1077,1083,1089,1094,1100,1105,1111,1117,1123,1129,1135,1141,1146,1152,1158,1164,1169,1175,1181,1187,1193,1199,1205,1211,1216,1221,1227,1232,1236,1242,1248,1252,1258,1261,1267,1273,1278,1282,1288,1293,1298,1304,1310,1315,1321,1327,1333,1337,1341,1346,1352,1357,1362,1368,1371,1377,1381,1386,1390,1394,1398,1403,1409,1413,1417,1419,1424,1428,1433,1439,1443,1446,1451,1456,1461,1466,1470,1474,1478,1481,1484,1488,1492,1495,1498,1502,1506,1511,1515,1519,1523,1527,1531,1534,1537,1540,1544,1549,1555,1561,1567,1571,1576,1582,1587,1593,1598,1604,1609,1615,1619,1625,1631,1637,1643,1648,1654,1660,1666,1671,1676,1680,1684,1686,1691,1695,1699,1702,1706,1710,1714,1717,1721,1724,1729,1734,1738,1740,1744,1749,1753,1757,1763,1767,1770,1773,1776,1779,1783,1786,1790,1795,1798,1801,1805,1808,1811,1814,1816,1819,1822,1826,1830,1834,1838,1840,1845,1850,1854,1859,1863,1867,1869,1872,1876,1878,1882,1885,1888,1891,1894,1897,1902,1906,1911,1916,1922,1926,1931,1935,1939,1942,1947,1953,1959,1963,1968,1974,1978,1984,1989,1994,1999,2005,2010,2014,2019,2025,2029,2034,2040,2045,2050,2055,2059,2063,2068,2072,2077,2081,2086,2090,2096,2102,2108,2114,2120,2125,2130,2134,2139,2144,2148,2152,2158,2161,2165,2170,2175,2180,2185,2190,2193,2197,2203,2208,2213,2218,2223,2228,2233,2239,2243,2248,2253,2258,2263,2268,2274,2280,2285,2290,2296,2302,2306,2312,2317,2321,2327,2330,2336,2341,2346,2352,2356,2360,2366,2370,2374,2379,2384,2389,2393,2398,2403,2407,2412,2417,2421,2425,2429,2432,2438,2444,2448,2453,2458,2464,2469,2474,2478,2484,2489,2494,2500,2506,2512,2518,2524,2529,2535,2540,2545,2550,2555,2561,2567,2573,2578,2583,2589,2595,2601,2607,2611,2617,2623,2629,2635,2641,2647,2653,2658,2664,2670,2676,2682,2688,2693,2699,2704,2709,2715,2721,2727,2733,2739,2745,2751,2757,2763,2769,2775,2781,2787,2793,2799,2805,2811,2816,2822,2828,2833,2839,2845,2850,2856,2862,2867,2873,2878,2884,2890,2895,2901,2907,2912,2918,2924,2930,2936,2942,2948,2954,2958,2964,2969,2975,2980,2986,2992,2997,3001,3007,3013,3019,3025,3031,3037,3043,3049,3055,3061,3067,3073,3079,3085,3090,3095,3099,3105,3111,3117,3123,3129,3134,3140,3146,3151,3157,3163,3168,3174,3180,3185,3191,3197,3202,3207,3213,3218,3224,3230,3236,3241,3247,3252,3256,3260,3266,3272,3278,3284,3290,3296,3302,3306,3311,3317,3323,3329,3335,3340,3346,3352,3358,3364,3370,3376,3382,3388,3394,3400,3406,3412,3418,3423,3427,3432,3437,3443,3448,3454,3460,3464,3468,3474,3478,3482,3487,3492,3498,3503,3507,3513,3518,3523,3528,3533,3538,3544,3550,3556,3562,3568,3574,3580,3586,3591,3597,3603,3609,3613,3618,3623,3628,3634,3640,3645,3651,3655,3661,3666,3672,3678,3683,3689,3695,3699,3704,3709,3715,3721,3727,3733,3738,3744,3750,3756,3762,3767,3772,3777,3783,3789,3795,3800,3805,3809,3815,3820,3824,3829,3835,3841,3846,3851,3854,3859,3863,3869,3874,3880,3885,3890,3895,3899,3905,3909,3915,3920,3926,3932,3936],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",158.36,159.79,150.26,154.04,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",152.5,161.96,149.5,158.07,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",145.26,148.93,142.3,145.62,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",146,148.7,141.16,143.77,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",144.93,147.34,139.02,146.69,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",137.91,149.73,135.01,143.97,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",134.86,137.13,130.38,136.62,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",140.3,143.94,135.52,135.61,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",145.98,147.5,139.7,140.33,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",153.62,154.69,141.52,145.55,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",145.95,150.2,142.78,148.87,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",151.4,156.41,146.54,150.81,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",140.25,154.7,138.09,154.27,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",134.1,144.2,133.86,140.34,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",137.19,138.8,133.33,137.99,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",144.18,148.59,138.54,142.77,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",154.2,156.13,145.1,149.66,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",143.5,161.37,141.21,158.83,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",142.7,145.5,130,138.89,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",133.11,159.47,132.42,145.13,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",150.14,155,128.61,133.32,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",116.02,176.66,114.46,174.38,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",63.04,64.46,62.13,62.96,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":160},"2026-08-17",64.78,65.53,62.91,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",62.89,63.78,60.82,63.32,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",63.8,65.33,62.33,63.65,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",60.58,64.26,59.29,63.67,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",60.21,61.4,58.6,60.57,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",59.75,60.77,58.41,59.81,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",54.79,59.42,54.62,59.17,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",57.54,59,53.71,53.86,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-05",58,59.45,55.58,56.26,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",56.84,58.34,55.88,56.99,{"symbol":5,"time":223,"open":224,"high":212,"low":225,"close":226},"2026-08-03",54.93,52.66,55.14,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",57.85,59.49,54.71,54.82,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",55.97,58.08,54.52,57.92,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",55.04,56.25,54.16,54.49,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",54.83,55.85,53.35,55.81,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",54.75,57.07,54.39,55.63,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",57.26,57.46,53.85,54.07,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",57.2,58.43,56.28,57.02,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-22",59.52,59.86,57.74,58.07,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",59.51,60.83,58.61,59.66,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":230},"2026-07-20",61.46,62.43,59.3,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",61.68,63.28,61.06,61.82,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",67.07,67.42,62.8,63.15,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",67.79,68.49,65.95,68.28,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",66.67,67.89,65.8,67.44,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",66.33,69.55,65.54,67.01,{"symbol":5,"time":317,"open":318,"high":318,"low":319,"close":320},"2026-07-10",76.72,67.31,68.27,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",73.8,76.84,73.14,76.56,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":323},"2026-07-08",77.34,78.3,73.34,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",82.1,82.9,77.41,79.77,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",78.55,85.6,77.5,81.8,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",73.71,81.4,73.68,79.76,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",70.04,73.91,68.87,72.5,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",69.84,73.28,69.22,70.03,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",67.95,69.9,66.3,69.7,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-26",59.47,69.29,59.23,67.27,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":194},"2026-06-25",60.33,61.86,57.91,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",61.17,62.75,59.85,60.42,{"symbol":5,"time":386,"open":387,"high":388,"low":219,"close":389},"2026-06-23",59.05,63.98,61,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",64.07,65.51,57.5,59.35,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":398},"2026-06-18",63.96,67.74,60.73,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",56.21,62.3,54.51,61.8,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",52.24,57.79,51.66,55.4,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",51.37,52.23,49.84,52.13,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",49.98,51.75,49.62,49.91,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",46.43,49.94,46.3,49.64,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",47.22,48.52,45.67,45.99,{"symbol":5,"time":438,"open":439,"high":439,"low":440,"close":441},"2026-06-09",48.42,45.4,47.73,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",48.22,48.99,46.8,47.6,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-05",50.77,51.53,46.38,47.44,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",49.4,51.9,48.94,51.59,{"symbol":5,"time":461,"open":462,"high":463,"low":462,"close":464},"2026-06-03",45.3,49.55,49.06,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",45.35,46.17,43.9,45.64,{"symbol":5,"time":472,"open":473,"high":473,"low":474,"close":475},"2026-06-01",47.07,44.2,46.06,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",47.27,49.26,46.82,47.19,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",47.25,47.58,45.89,47.57,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",47.02,49.08,46.87,47.61,{"symbol":5,"time":495,"open":496,"high":497,"low":468,"close":498},"2026-05-26",47.21,48.67,47.03,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",47.54,48.35,46.77,46.88,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",47.63,47.93,46.48,47.26,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",46.04,48.77,45.95,48.12,{"symbol":5,"time":518,"open":493,"high":519,"low":520,"close":521},"2026-05-19",47.64,45.63,45.72,{"symbol":5,"time":523,"open":421,"high":524,"low":519,"close":525},"2026-05-18",50.5,48.11,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",48.43,49.88,47.91,49.04,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",49.5,50.8,48.71,50.03,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",52.85,53.06,49.99,50.42,{"symbol":5,"time":545,"open":409,"high":202,"low":546,"close":547},"2026-05-12",51.25,53.27,{"symbol":5,"time":549,"open":236,"high":550,"low":551,"close":552},"2026-05-11",59.48,51.39,52.88,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",49,57.78,48.98,54.35,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",51.69,52,47.78,48.54,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",47.11,49.05,46.73,48.79,{"symbol":5,"time":572,"open":573,"high":441,"low":574,"close":575},"2026-05-05",47.68,45.78,46.71,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",45.32,47.97,45.29,47.3,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",46.64,48.4,43.68,45.37,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",46.2,47.94,45.75,45.94,{"symbol":5,"time":595,"open":596,"high":481,"low":597,"close":521},"2026-04-29",46.75,44.62,{"symbol":5,"time":599,"open":570,"high":600,"low":596,"close":601},"2026-04-28",48.93,47.14,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-27",50.63,51.36,48.25,48.7,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-24",53.38,53.49,50.57,50.73,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":540},"2026-04-23",55.62,56.1,52.61,{"symbol":5,"time":620,"open":412,"high":621,"low":558,"close":622},"2026-04-22",55.93,55.6,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-21",53.96,56.2,51.68,54.23,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",53.69,55.73,53.01,54.59,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",55.7,56.06,52.95,53.72,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",54.13,54.95,52.76,54.68,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",53.76,55.2,53.26,54.26,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-14",50.59,53,50.05,52.84,{"symbol":5,"time":660,"open":661,"high":656,"low":662,"close":663},"2026-04-13",51.01,50.47,50.68,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",51.67,52.89,50.02,50.96,{"symbol":5,"time":671,"open":672,"high":562,"low":673,"close":674},"2026-04-09",51.63,50.58,51.28,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-08",51.99,52.39,50.54,52.1,{"symbol":5,"time":682,"open":607,"high":683,"low":684,"close":685},"2026-04-07",50.29,47.4,50.11,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":514},"2026-04-06",49.07,49.8,48.2,{"symbol":5,"time":692,"open":693,"high":694,"low":525,"close":695},"2026-04-02",48.15,50.51,49.2,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":537},"2026-04-01",51.64,52.78,49.58,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":535},"2026-03-31",49.02,51.62,47.96,{"symbol":5,"time":707,"open":708,"high":709,"low":601,"close":710},"2026-03-30",49.68,49.85,48.23,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-27",53.29,53.56,49.48,49.56,{"symbol":5,"time":718,"open":645,"high":646,"low":719,"close":720},"2026-03-26",52.3,53.57,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-25",52.57,54.24,52.53,53.54,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-24",50.44,52.68,50.34,51.34,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":674},"2026-03-23",51.23,52.55,50.19,{"symbol":5,"time":739,"open":561,"high":740,"low":741,"close":742},"2026-03-20",52.98,50.62,51.38,{"symbol":5,"time":744,"open":661,"high":667,"low":661,"close":745},"2026-03-19",52.37,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-18",53.18,53.36,51.02,52.4,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-17",53.5,56.51,53.41,53.93,{"symbol":5,"time":759,"open":760,"high":625,"low":698,"close":761},"2026-03-16",53.4,53.31,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-13",54.31,55.09,51.44,52.56,{"symbol":5,"time":769,"open":253,"high":770,"low":771,"close":772},"2026-03-12",55.02,53.21,53.39,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":235},"2026-03-11",54.98,57.88,54.81,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":775},"2026-03-10",55.22,56.16,52.65,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-09",53.3,56.62,51.91,55.74,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",52.22,52.77,49.22,52.52,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-05",56.96,58.74,52.17,53.83,{"symbol":5,"time":802,"open":803,"high":804,"low":561,"close":805},"2026-03-04",53.58,59.55,57.8,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-03",50.45,51.86,48.09,49.83,{"symbol":5,"time":813,"open":814,"high":815,"low":808,"close":540},"2026-03-02",52.42,54.94,{"symbol":5,"time":817,"open":818,"high":819,"low":613,"close":720},"2026-02-27",51.27,53.62,{"symbol":5,"time":821,"open":822,"high":823,"low":741,"close":824},"2026-02-26",51.43,52.81,51.71,{"symbol":5,"time":826,"open":827,"high":261,"low":828,"close":415},"2026-02-25",50.75,50.67,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-24",50.18,51.97,49.53,50.52,{"symbol":5,"time":836,"open":607,"high":837,"low":838,"close":683},"2026-02-23",54.02,48.68,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-20",49.16,50.48,48.29,49.87,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-19",46.99,50.46,45.8,49.7,{"symbol":5,"time":852,"open":853,"high":573,"low":854,"close":855},"2026-02-18",46.69,45.66,46.6,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-17",42.28,45.07,41.97,43.93,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-13",41.85,44.8,41.2,42.23,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-12",40.12,40.91,38.82,40.11,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-11",37.61,40.81,36.66,40.51,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-10",42.87,45.5,41.68,42,{"symbol":5,"time":887,"open":888,"high":885,"low":889,"close":890},"2026-02-09",41.07,40.17,41.95,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-06",41.18,41.49,39.5,41.01,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-05",42.03,43.85,40.08,40.87,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-04",42.59,43.37,41.53,42.77,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-03",42.65,44.17,41.28,42.2,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-02",43.45,46.58,41.63,42.55,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-30",45.98,46.34,43.43,44.07,{"symbol":5,"time":928,"open":929,"high":930,"low":521,"close":931},"2026-01-29",45.88,47.85,46.86,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":462},"2026-01-28",45.48,45.97,43.55,{"symbol":5,"time":938,"open":810,"high":939,"low":940,"close":941},"2026-01-27",51.18,45.03,45.45,{"symbol":5,"time":943,"open":715,"high":715,"low":944,"close":945},"2026-01-26",46.59,47.99,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":536},"2026-01-23",49.81,50.41,46.84,{"symbol":5,"time":952,"open":953,"high":650,"low":657,"close":954},"2026-01-22",50.24,51.87,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":948},"2026-01-21",43.5,50,43.34,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-20",41.13,43.04,40.7,43,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-16",41.6,42.39,40.55,41.83,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-15",40.58,40.99,39.25,39.36,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":974},"2026-01-14",39.73,41.98,39.3,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-13",34.38,39.71,34.05,39.6,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-12",34.4,34.66,32.37,33.84,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":997},"2026-01-09",34.3,35.41,33.94,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-08",35.44,35.56,33.72,33.86,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-07",34.5,37.1,34.42,35.89,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-06",32.38,36.26,32.28,35.66,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-05",31.33,32.53,31.27,32.17,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-02",29.83,31.34,29.81,30.86,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-31",30.26,30.39,29.06,29.49,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",31.13,31.25,30.37,30.41,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-29",31,31.24,30.65,31.15,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-26",32.5,32.66,31.07,31.2,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-24",32.16,32.79,32.14,32.75,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1058,"close":1064},"2025-12-23",34.86,34.97,32.29,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-22",33.59,35.9,33.32,34.9,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-19",31.28,34.25,31.17,33.8,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-18",30.74,32.21,30.61,30.95,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-17",30.01,31.7,29.91,30.51,{"symbol":5,"time":1090,"open":1087,"high":1091,"low":1092,"close":1093},"2025-12-16",30,29.04,29.89,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-15",29.28,30.3,28.66,29.92,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1102},"2025-12-12",29.46,30.44,29.4,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-11",28.93,29.68,28.88,29.63,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-10",28.22,29.12,27.98,29.03,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-09",27.6,28.52,26.9,28.24,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-08",27.55,28,27.05,27.97,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-05",25.58,27.75,25.38,27.7,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-04",25.2,25.9,24.7,25.49,{"symbol":5,"time":1142,"open":1143,"high":1137,"low":1144,"close":1145},"2025-12-03",24.04,23.93,25.18,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-02",24.22,24.63,23.92,24.06,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-01",25.05,25.25,24.13,24.16,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-28",25.01,26.05,24.87,25.98,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1160},"2025-11-26",24.78,25.32,24.38,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-25",24.21,24.8,23.99,24.75,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-24",23.76,24.34,23.55,24.15,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-21",22.39,23.94,22.28,23.72,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",24.45,24.91,22.32,22.36,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",24.95,25.06,23.77,24.18,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-18",24.49,24.99,23.8,24.92,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-17",24.5,25.33,24.27,24.76,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1198,"close":1215},"2025-11-14",24.44,24.88,24.77,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1172,"close":1220},"2025-11-13",26.11,26.2,24.96,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-12",26.07,27.1,25.97,26.71,{"symbol":5,"time":1228,"open":1195,"high":1229,"low":1230,"close":1231},"2025-11-11",26.62,24.71,26.41,{"symbol":5,"time":1233,"open":1174,"high":1234,"low":1235,"close":1210},"2025-11-10",25.13,23.74,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-07",23.87,24.57,23.04,24.54,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-06",25.24,25.56,23.66,24.33,{"symbol":5,"time":1249,"open":1150,"high":1143,"low":1250,"close":1251},"2025-11-05",23.48,23.56,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-04",24.73,25.15,23.71,23.75,{"symbol":5,"time":1259,"open":1260,"high":1260,"low":1254,"close":1190},"2025-11-03",26.61,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-31",27.83,27.87,26.87,27.16,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-30",24.43,29.2,24.25,28.14,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1139},"2025-10-29",25.44,25.55,24.41,{"symbol":5,"time":1279,"open":1280,"high":1121,"low":1137,"close":1281},"2025-10-28",26.67,25.35,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-27",27.01,27.37,26.55,26.66,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1218,"close":1292},"2025-10-24",26.52,26.91,26.74,{"symbol":5,"time":1294,"open":1295,"high":1280,"low":1296,"close":1297},"2025-10-23",25.82,25.57,26.25,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-22",27.21,27.35,26.27,26.85,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-21",27.25,27.59,26.65,27.49,{"symbol":5,"time":1311,"open":1231,"high":1312,"low":1313,"close":1314},"2025-10-20",28.12,26.39,27.24,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-17",26.42,26.94,25.69,26.01,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-16",27.85,28.48,27.11,27.14,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-15",26.59,27.96,26.38,27.72,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1320,"close":1297},"2025-10-14",26.32,26.69,{"symbol":5,"time":1338,"open":1314,"high":1339,"low":1340,"close":1292},"2025-10-13",28.06,26.6,{"symbol":5,"time":1342,"open":1343,"high":1115,"low":1344,"close":1345},"2025-10-10",27.78,26.24,26.83,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-09",28.1,28.3,27.4,27.53,{"symbol":5,"time":1353,"open":1285,"high":1354,"low":1355,"close":1356},"2025-10-08",29.45,27.31,27.92,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1291,"close":1361},"2025-10-07",27.62,27.76,27.34,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-06",28.49,28.67,27.48,27.54,{"symbol":5,"time":1369,"open":1098,"high":1370,"low":1356,"close":1364},"2025-10-03",28.99,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-02",28.02,28.41,26.99,28.37,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1379,"close":1119},"2025-10-01",26.12,28.35,{"symbol":5,"time":1382,"open":1383,"high":1320,"low":1384,"close":1385},"2025-09-30",25.1,24.56,25.83,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1213,"close":1208},"2025-09-29",24.82,25.5,{"symbol":5,"time":1391,"open":1392,"high":1166,"low":1393,"close":1201},"2025-09-26",24.51,23.91,{"symbol":5,"time":1395,"open":1396,"high":1396,"low":1213,"close":1397},"2025-09-25",25.68,24.61,{"symbol":5,"time":1399,"open":1295,"high":1400,"low":1401,"close":1402},"2025-09-24",26.23,25.52,25.88,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-23",26.72,26.97,25.66,25.79,{"symbol":5,"time":1410,"open":1411,"high":1224,"low":1214,"close":1412},"2025-09-22",25.11,26.56,{"symbol":5,"time":1414,"open":1415,"high":1140,"low":1416,"close":1244},"2025-09-19",25.45,24.6,{"symbol":5,"time":1418,"open":1296,"high":1320,"low":1137,"close":1415},"2025-09-18",{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1393,"close":1423},"2025-09-17",24.85,25.78,25,{"symbol":5,"time":1425,"open":1184,"high":1426,"low":1393,"close":1427},"2025-09-16",25.63,24.84,{"symbol":5,"time":1429,"open":1256,"high":1430,"low":1431,"close":1432},"2025-09-15",23.95,23.35,23.88,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-12",25.23,25.42,23.18,23.51,{"symbol":5,"time":1440,"open":1441,"high":1138,"low":1207,"close":1442},"2025-09-11",24.58,25.39,{"symbol":5,"time":1444,"open":1441,"high":1281,"low":1171,"close":1445},"2025-09-10",24.31,{"symbol":5,"time":1447,"open":1190,"high":1448,"low":1449,"close":1450},"2025-09-09",25.47,24.32,24.47,{"symbol":5,"time":1452,"open":1453,"high":1453,"low":1454,"close":1455},"2025-09-08",24.93,23.78,24.83,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1397,"close":1460},"2025-09-05",24.66,25.48,25.14,{"symbol":5,"time":1462,"open":1463,"high":1178,"low":1464,"close":1465},"2025-09-04",23.81,23.33,24.28,{"symbol":5,"time":1467,"open":1157,"high":1458,"low":1468,"close":1469},"2025-09-03",23.79,24.05,{"symbol":5,"time":1471,"open":1144,"high":1271,"low":1472,"close":1473},"2025-09-02",23.4,24.19,{"symbol":5,"time":1475,"open":1271,"high":1168,"low":1476,"close":1477},"2025-08-29",23.84,24.09,{"symbol":5,"time":1479,"open":1480,"high":1145,"low":1156,"close":1450},"2025-08-28",25.04,{"symbol":5,"time":1482,"open":1174,"high":1483,"low":1465,"close":1383},"2025-08-27",25.64,{"symbol":5,"time":1485,"open":1281,"high":1486,"low":1487,"close":1254},"2025-08-26",25.51,24.29,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1281,"close":1281},"2025-08-25",27.12,27.22,{"symbol":5,"time":1493,"open":1331,"high":1494,"low":1331,"close":1490},"2025-08-22",27.8,{"symbol":5,"time":1496,"open":1286,"high":1340,"low":1320,"close":1497},"2025-08-21",26.22,{"symbol":5,"time":1499,"open":1332,"high":1500,"low":1412,"close":1501},"2025-08-20",27.89,26.89,{"symbol":5,"time":1503,"open":1504,"high":1349,"low":1359,"close":1505},"2025-08-19",28.15,27.91,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1128,"close":1510},"2025-08-18",28.2,28.51,28.09,{"symbol":5,"time":1512,"open":1406,"high":1513,"low":1514,"close":1373},"2025-08-15",28.59,26.8,{"symbol":5,"time":1516,"open":1517,"high":1501,"low":1518,"close":1336},"2025-08-14",26.4,25.81,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1408,"close":1501},"2025-08-13",25.89,27.08,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1167,"close":1407},"2025-08-12",25.54,26.26,{"symbol":5,"time":1528,"open":1529,"high":1405,"low":1530,"close":1448},"2025-08-11",26.15,25.3,{"symbol":5,"time":1532,"open":1286,"high":1533,"low":1521,"close":1379},"2025-08-08",26.88,{"symbol":5,"time":1535,"open":1501,"high":1536,"low":1526,"close":1260},"2025-08-07",27.04,{"symbol":5,"time":1538,"open":1539,"high":1309,"low":1335,"close":1226},"2025-08-06",27.2,{"symbol":5,"time":1541,"open":1542,"high":1128,"low":1355,"close":1543},"2025-08-05",27.64,27.47,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1542},"2025-08-04",28.01,28.6,27.18,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-01",27.57,27.88,26.57,27.61,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-31",31.21,31.85,29.31,29.56,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-30",33.08,33.4,31.89,32.15,{"symbol":5,"time":1568,"open":1569,"high":1569,"low":1570,"close":1051},"2025-07-29",33.7,31.94,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1569,"close":1575},"2025-07-28",34.34,34.7,33.91,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-25",33.97,34.44,33.35,34.15,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1076,"close":1586},"2025-07-24",34.95,35.09,34.01,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-23",33.89,35.59,33.54,34.67,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1595,"close":1597},"2025-07-22",30.98,32.84,32.73,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-21",31.53,32.07,30.88,30.97,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1603,"close":1608},"2025-07-18",32.45,32.58,31.26,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-17",32.19,32.72,31.97,32.2,{"symbol":5,"time":1616,"open":1086,"high":1023,"low":1617,"close":1618},"2025-07-16",31.43,32.06,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-07-15",33.2,33.31,31.42,31.58,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-14",33.38,33.5,32.44,32.87,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-11",34.04,34.07,33.22,33.64,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-10",33.47,34.39,32.98,34.28,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1057},"2025-07-09",32.83,33.39,32.09,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-08",30.08,33.65,30.04,32.54,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-07",30.35,30.85,29.72,29.9,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-03",30.54,30.94,30.2,30.49,{"symbol":5,"time":1667,"open":1668,"high":1046,"low":1669,"close":1670},"2025-07-02",28.83,28.62,30.28,{"symbol":5,"time":1672,"open":1355,"high":1673,"low":1674,"close":1675},"2025-07-01",29.85,26.81,28.69,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1350,"close":1307},"2025-06-30",28.07,28.74,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1533,"close":1266},"2025-06-27",27.68,27.99,{"symbol":5,"time":1685,"open":1127,"high":1122,"low":1514,"close":1367},"2025-06-26",{"symbol":5,"time":1687,"open":1303,"high":1688,"low":1689,"close":1690},"2025-06-25",26.96,26.14,26.86,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1693,"close":1514},"2025-06-24",26.03,27.13,{"symbol":5,"time":1696,"open":1296,"high":1225,"low":1697,"close":1698},"2025-06-23",25.16,25.67,{"symbol":5,"time":1700,"open":1701,"high":1320,"low":1436,"close":1138},"2025-06-20",25.71,{"symbol":5,"time":1703,"open":1140,"high":1704,"low":1196,"close":1705},"2025-06-18",25.85,25.4,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1275,"close":1276},"2025-06-17",25.8,26.34,{"symbol":5,"time":1711,"open":1229,"high":1712,"low":1448,"close":1713},"2025-06-16",26.76,26,{"symbol":5,"time":1715,"open":1553,"high":1301,"low":1716,"close":1280},"2025-06-13",26.31,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1674,"close":1301},"2025-06-12",27.29,27.93,{"symbol":5,"time":1722,"open":1126,"high":1723,"low":1359,"close":1132},"2025-06-11",28.72,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1682},"2025-06-10",27.86,28.23,27.32,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1272},"2025-06-09",27.77,29.19,27.65,{"symbol":5,"time":1735,"open":1736,"high":1125,"low":1379,"close":1737},"2025-06-06",26.21,27.46,{"symbol":5,"time":1739,"open":1326,"high":1266,"low":1295,"close":1379},"2025-06-05",{"symbol":5,"time":1741,"open":1742,"high":1122,"low":1536,"close":1743},"2025-06-04",28.17,27.27,{"symbol":5,"time":1745,"open":1291,"high":1746,"low":1747,"close":1748},"2025-06-03",28.57,26.28,27.81,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1317,"close":1127},"2025-06-02",26.92,27.43,{"symbol":5,"time":1754,"open":1755,"high":1674,"low":1756,"close":1412},"2025-05-30",26.35,25.6,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-29",26.29,27.15,25.76,26.93,{"symbol":5,"time":1764,"open":1765,"high":1765,"low":1766,"close":1161},"2025-05-28",26.77,25.86,{"symbol":5,"time":1768,"open":1769,"high":1323,"low":1219,"close":1712},"2025-05-27",26.79,{"symbol":5,"time":1771,"open":1529,"high":1772,"low":1276,"close":1526},"2025-05-23",26.49,{"symbol":5,"time":1774,"open":1389,"high":1501,"low":1775,"close":1405},"2025-05-22",25.22,{"symbol":5,"time":1777,"open":1778,"high":1678,"low":1483,"close":1708},"2025-05-21",27.9,{"symbol":5,"time":1780,"open":1781,"high":1097,"low":1782,"close":1683},"2025-05-20",26.82,26.47,{"symbol":5,"time":1784,"open":1785,"high":1751,"low":1383,"close":1313},"2025-05-19",25.27,{"symbol":5,"time":1787,"open":1238,"high":1275,"low":1788,"close":1789},"2025-05-16",23.67,24.86,{"symbol":5,"time":1791,"open":1792,"high":1445,"low":1793,"close":1794},"2025-05-15",24.3,23.16,23.65,{"symbol":5,"time":1796,"open":1525,"high":1131,"low":1430,"close":1797},"2025-05-14",24.02,{"symbol":5,"time":1799,"open":1756,"high":1402,"low":1800,"close":1140},"2025-05-13",25.08,{"symbol":5,"time":1802,"open":1789,"high":1803,"low":1789,"close":1804},"2025-05-12",26.18,25.7,{"symbol":5,"time":1806,"open":1807,"high":1167,"low":1148,"close":1271},"2025-05-09",24.68,{"symbol":5,"time":1809,"open":1247,"high":1810,"low":1430,"close":1168},"2025-05-08",24.98,{"symbol":5,"time":1812,"open":1416,"high":1204,"low":1813,"close":1151},"2025-05-07",23.7,{"symbol":5,"time":1815,"open":1285,"high":1285,"low":1157,"close":1269},"2025-05-06",{"symbol":5,"time":1817,"open":1494,"high":1120,"low":1548,"close":1818},"2025-05-05",27.84,{"symbol":5,"time":1820,"open":1821,"high":1348,"low":1760,"close":1554},"2025-05-02",27.74,{"symbol":5,"time":1823,"open":1682,"high":1323,"low":1824,"close":1825},"2025-05-01",26.06,27.03,{"symbol":5,"time":1827,"open":1543,"high":1828,"low":1314,"close":1829},"2025-04-30",28.65,28.54,{"symbol":5,"time":1831,"open":1543,"high":1546,"low":1832,"close":1833},"2025-04-29",27.17,27.82,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1836,"close":1737},"2025-04-28",27,28.4,{"symbol":5,"time":1839,"open":1781,"high":1552,"low":1260,"close":1491},"2025-04-25",{"symbol":5,"time":1841,"open":1287,"high":1842,"low":1843,"close":1844},"2025-04-24",27.41,26.33,27.39,{"symbol":5,"time":1846,"open":1847,"high":1552,"low":1848,"close":1849},"2025-04-23",26.5,26.45,26.54,{"symbol":5,"time":1851,"open":1785,"high":1852,"low":1162,"close":1853},"2025-04-22",25.84,25.74,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1234},"2025-04-21",24.03,25.34,23.3,{"symbol":5,"time":1860,"open":1861,"high":1861,"low":1269,"close":1862},"2025-04-17",25.28,24.72,{"symbol":5,"time":1864,"open":1704,"high":1223,"low":1865,"close":1866},"2025-04-16",24.81,25.19,{"symbol":5,"time":1868,"open":1781,"high":1300,"low":1401,"close":1344},"2025-04-15",{"symbol":5,"time":1870,"open":1318,"high":1871,"low":1344,"close":1514},"2025-04-14",27.09,{"symbol":5,"time":1873,"open":1874,"high":1344,"low":1875,"close":1219},"2025-04-11",24.69,24.26,{"symbol":5,"time":1877,"open":1295,"high":1138,"low":1813,"close":1207},"2025-04-10",{"symbol":5,"time":1879,"open":1880,"high":1682,"low":1881,"close":1280},"2025-04-09",24.01,23.68,{"symbol":5,"time":1883,"open":1517,"high":1501,"low":1180,"close":1884},"2025-04-08",24.64,{"symbol":5,"time":1886,"open":1469,"high":1290,"low":1887,"close":1483},"2025-04-07",23.15,{"symbol":5,"time":1889,"open":1137,"high":1890,"low":1177,"close":1411},"2025-04-04",25.77,{"symbol":5,"time":1892,"open":1287,"high":1539,"low":1804,"close":1893},"2025-04-03",25.73,{"symbol":5,"time":1895,"open":1769,"high":1896,"low":1526,"close":1332},"2025-04-02",28.78,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1266},"2025-04-01",28.7,28.85,27.07,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1514,"close":1380},"2025-03-31",28.89,28.95,{"symbol":5,"time":1907,"open":1908,"high":1050,"low":1909,"close":1910},"2025-03-28",32.04,31.02,31.12,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1039,"close":1915},"2025-03-27",31.54,32.57,32.12,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-03-26",33.85,34.08,31.29,31.48,{"symbol":5,"time":1923,"open":1924,"high":1062,"low":1925,"close":1918},"2025-03-25",34.31,33.51,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1928,"close":1930},"2025-03-24",32.8,34.87,34.17,{"symbol":5,"time":1932,"open":1933,"high":1928,"low":1934,"close":1051},"2025-03-21",32.05,31.52,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1629,"close":1606},"2025-03-20",33.12,33.82,{"symbol":5,"time":1940,"open":1941,"high":1918,"low":1937,"close":1069},"2025-03-19",33.78,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1591,"close":1946},"2025-03-18",34.55,35,33.81,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-03-17",34.79,35.2,33.9,34.71,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-03-14",34.84,35.84,34.2,34.62,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1957,"close":997},"2025-03-13",35.15,38.12,{"symbol":5,"time":1964,"open":1010,"high":1965,"low":1966,"close":1967},"2025-03-12",35.29,33.79,35.01,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-03-11",36,36.02,32.62,33.76,{"symbol":5,"time":1975,"open":1950,"high":1976,"low":1961,"close":1977},"2025-03-10",37.55,35.96,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-03-07",34.47,37.91,33.93,35.61,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":997},"2025-03-06",34.09,35.25,33.21,{"symbol":5,"time":1990,"open":1050,"high":1991,"low":1992,"close":1993},"2025-03-05",35.39,30.91,35.21,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1040},"2025-03-04",29.77,31.14,29.35,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-03-03",31.18,32,30.16,30.27,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1664,"close":2009},"2025-02-28",30.78,31.31,30.96,{"symbol":5,"time":2011,"open":1914,"high":2012,"low":1044,"close":2013},"2025-02-27",33,31.09,{"symbol":5,"time":2015,"open":2016,"high":1930,"low":2017,"close":2018},"2025-02-26",33.26,32.71,33.58,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-02-25",33.98,35.48,32.93,33.28,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2024,"close":1951},"2025-02-24",33.88,34.56,{"symbol":5,"time":2030,"open":1589,"high":2031,"low":2032,"close":2033},"2025-02-21",35.97,33.18,35.53,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-02-20",36.23,36.3,32.78,33.73,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":1068},"2025-02-19",35.11,36.75,35.05,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1908,"close":2049},"2025-02-18",33.05,36.98,35.75,{"symbol":5,"time":2051,"open":2052,"high":1575,"low":2053,"close":2054},"2025-02-14",30.53,29.25,32.99,{"symbol":5,"time":2056,"open":1044,"high":2057,"low":2004,"close":2058},"2025-02-13",31.96,31.92,{"symbol":5,"time":2060,"open":1603,"high":2061,"low":2062,"close":1662},"2025-02-12",31.08,30.24,{"symbol":5,"time":2064,"open":1934,"high":2065,"low":2066,"close":2067},"2025-02-11",32.42,30.7,30.93,{"symbol":5,"time":2069,"open":2012,"high":1646,"low":2070,"close":2071},"2025-02-10",31.66,31.87,{"symbol":5,"time":2073,"open":1925,"high":2074,"low":2075,"close":2076},"2025-02-07",33.77,32.46,32.6,{"symbol":5,"time":2078,"open":1950,"high":2079,"low":2080,"close":2080},"2025-02-06",35.24,33.61,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":1951,"close":2085},"2025-02-05",34.32,35.57,34.98,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":994,"close":1930},"2025-02-04",36.65,37.92,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-03",38.21,38.65,35.93,36.55,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-01-31",41.19,41.46,39.31,39.42,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-01-30",41.4,42.54,39.88,41.04,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-01-29",43.28,44.74,40.68,40.72,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-01-28",41.99,45.15,40.75,44.94,{"symbol":5,"time":2121,"open":902,"high":2122,"low":2123,"close":2124},"2025-01-27",44.08,40.71,41.65,{"symbol":5,"time":2126,"open":2127,"high":440,"low":2128,"close":2129},"2025-01-24",43.18,40.79,41.41,{"symbol":5,"time":2131,"open":2132,"high":2105,"low":2133,"close":969},"2025-01-23",38.4,36.99,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":1970,"close":2138},"2025-01-22",36.35,41.09,38.5,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":1011},"2025-01-21",35.76,37.9,35.3,{"symbol":5,"time":2145,"open":994,"high":1949,"low":2146,"close":2147},"2025-01-17",33.6,34.06,{"symbol":5,"time":2149,"open":2150,"high":1584,"low":2151,"close":1973},"2025-01-16",34.75,33.34,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-01-15",35.18,35.54,34.46,34.77,{"symbol":5,"time":2159,"open":1961,"high":2160,"low":2032,"close":2156},"2025-01-14",35.68,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":1570,"close":1961},"2025-01-13",33.3,35.38,{"symbol":5,"time":2166,"open":908,"high":2167,"low":2168,"close":2169},"2025-01-10",43.7,41.79,42.25,{"symbol":5,"time":2171,"open":447,"high":2172,"low":2173,"close":2174},"2025-01-08",47.7,43.01,43.17,{"symbol":5,"time":2176,"open":469,"high":2177,"low":2178,"close":2179},"2025-01-07",48.92,42.86,47.53,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":919,"close":2184},"2025-01-06",44,44.52,42.57,{"symbol":5,"time":2186,"open":2169,"high":2187,"low":2188,"close":2189},"2025-01-03",42.62,41.08,42.18,{"symbol":5,"time":2191,"open":914,"high":2192,"low":2129,"close":885},"2025-01-02",43.3,{"symbol":5,"time":2194,"open":986,"high":2168,"low":2195,"close":2196},"2024-12-31",39.39,41.58,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-12-30",39.74,40.5,38.88,39.38,{"symbol":5,"time":2204,"open":2205,"high":894,"low":2206,"close":2207},"2024-12-27",40.36,39.79,40.13,{"symbol":5,"time":2209,"open":2210,"high":970,"low":2211,"close":2212},"2024-12-26",39.56,39.24,40.43,{"symbol":5,"time":2214,"open":2215,"high":2205,"low":2216,"close":2217},"2024-12-24",39.59,38.75,40.27,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2215},"2024-12-23",39.19,40.34,38.52,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2195},"2024-12-20",39.2,40.83,39.12,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2210},"2024-12-19",38.56,39.87,37.44,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-12-18",40.05,41.73,38.2,38.36,{"symbol":5,"time":2240,"open":864,"high":2174,"low":2241,"close":2242},"2024-12-17",40.63,40.76,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":913,"close":2247},"2024-12-16",42.16,44.38,41.84,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":971},"2024-12-13",42.24,42.69,41.38,{"symbol":5,"time":2254,"open":920,"high":2255,"low":2256,"close":2257},"2024-12-12",43.8,41.7,42.82,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2178},"2024-12-11",41.9,43.25,41.06,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2262,"close":2267},"2024-12-10",45.36,45.49,41.51,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2024-12-09",44.77,47.41,44.1,45.65,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-12-06",43.52,46.62,43.16,44.44,{"symbol":5,"time":2281,"open":2260,"high":2282,"low":2283,"close":2284},"2024-12-05",44.45,41.75,42.94,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":919},"2024-12-04",42.76,42.8,41.48,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2024-12-03",43.98,44.25,42.36,42.58,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-12-02",43.33,44.66,42.07,44.26,{"symbol":5,"time":2303,"open":2261,"high":900,"low":2304,"close":2305},"2024-11-29",42.3,43.06,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2024-11-27",42.49,43.46,42.08,43.39,{"symbol":5,"time":2313,"open":2314,"high":2192,"low":2315,"close":2316},"2024-11-26",43.13,41.47,42.05,{"symbol":5,"time":2318,"open":965,"high":429,"low":2319,"close":2320},"2024-11-25",42.83,43.66,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-11-22",38.44,42.4,37.76,41.11,{"symbol":5,"time":2328,"open":2095,"high":872,"low":1977,"close":2329},"2024-11-21",38.25,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-11-20",37.29,38.22,36.41,36.94,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2332},"2024-11-19",38.9,39.28,37.01,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":1009,"close":2345},"2024-11-18",38.31,39.77,39.51,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-11-15",38.55,38.7,35.8,36.85,{"symbol":5,"time":2353,"open":2316,"high":2354,"low":2355,"close":2344},"2024-11-14",42.06,38.76,{"symbol":5,"time":2357,"open":2261,"high":2110,"low":2358,"close":2359},"2024-11-13",41.71,42.14,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-11-12",42.19,44.11,41.54,43.47,{"symbol":5,"time":2367,"open":2368,"high":504,"low":2169,"close":2369},"2024-11-11",46.83,42.75,{"symbol":5,"time":2371,"open":543,"high":2372,"low":2373,"close":2368},"2024-11-08",50.9,46.57,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":428,"close":2378},"2024-11-07",56.6,56.7,50.28,{"symbol":5,"time":2380,"open":618,"high":2381,"low":2382,"close":2383},"2024-11-06",52.86,49.6,51.81,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":713},"2024-11-05",53.53,54.32,52.08,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":756,"close":726},"2024-11-04",54.6,55.65,{"symbol":5,"time":2394,"open":244,"high":2395,"low":2396,"close":2397},"2024-11-01",55.35,53.89,54.63,{"symbol":5,"time":2399,"open":558,"high":2400,"low":2401,"close":2402},"2024-10-31",54.58,52.92,54.36,{"symbol":5,"time":2404,"open":2405,"high":241,"low":754,"close":2406},"2024-10-30",54.37,54.72,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":780},"2024-10-29",55.21,57.69,54.88,{"symbol":5,"time":2413,"open":761,"high":2414,"low":2415,"close":2416},"2024-10-28",55.77,53.1,54.8,{"symbol":5,"time":2418,"open":633,"high":405,"low":2419,"close":2420},"2024-10-25",52.8,53.09,{"symbol":5,"time":2422,"open":772,"high":2423,"low":2424,"close":2419},"2024-10-24",53.84,52.26,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":792,"close":772},"2024-10-23",53.22,54.74,{"symbol":5,"time":2430,"open":2431,"high":200,"low":823,"close":760},"2024-10-22",53.67,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-10-21",53.82,54.76,53.05,53.8,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-10-18",54.54,55.1,53.55,54.1,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":232,"close":232},"2024-10-17",57.08,57.15,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":260},"2024-10-16",57.82,58.45,57.12,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2452,"close":2457},"2024-10-15",57.64,58.62,57.31,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-10-14",57.9,58.96,57.05,57.73,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":637,"close":2468},"2024-10-11",56.71,59.73,58.29,{"symbol":5,"time":2470,"open":196,"high":2471,"low":2472,"close":2473},"2024-10-10",58.7,56.64,56.83,{"symbol":5,"time":2475,"open":2476,"high":271,"low":2460,"close":2477},"2024-10-09",58.33,58.86,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-10-08",58.53,58.67,57.75,58.39,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2476,"close":2488},"2024-10-07",60.2,60.65,58.72,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2486},"2024-10-04",61.51,62.11,59.62,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-10-03",62.53,62.97,61.03,61.07,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-10-02",63.52,63.69,62.58,63.16,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-01",67.13,67.55,63.41,63.93,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-09-30",65.69,67.96,65.31,66.83,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-09-27",64.85,66.88,64.25,65.75,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2511},"2024-09-26",64.8,65.07,63.37,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-09-25",63.95,64.86,63.51,63.64,{"symbol":5,"time":2536,"open":2526,"high":2537,"low":2538,"close":2539},"2024-09-24",65.25,63.88,63.94,{"symbol":5,"time":2541,"open":2542,"high":2542,"low":2543,"close":2544},"2024-09-23",66.05,64.1,64.14,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2514},"2024-09-20",67.6,67.91,64.7,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2548,"close":2554},"2024-09-19",71.85,71.97,68.02,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-09-18",72.19,73.35,69.82,69.86,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-09-17",70.11,75.37,69.79,71.99,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-09-16",68.12,70.6,67.81,69.17,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":303},"2024-09-13",66.17,68.58,65.55,{"symbol":5,"time":2579,"open":307,"high":2580,"low":2581,"close":2582},"2024-09-12",70.85,64.11,69.68,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-09-11",79.05,79.88,77.44,79.51,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-09-10",76.12,79.96,75.95,79.28,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-09-09",73.48,78.8,73.26,76.61,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-09-06",73.44,73.6,71.65,72.89,{"symbol":5,"time":2608,"open":2609,"high":2604,"low":2610,"close":2603},"2024-09-05",72.78,71.51,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-09-04",72.4,74.43,71.62,72.49,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-09-03",77.55,77.75,72.54,72.94,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-08-30",78.48,78.52,76.06,77.4,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-08-29",78.78,79.6,77.46,77.59,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-08-28",79.95,80.56,78.2,78.36,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-08-27",81.59,81.61,78.4,78.98,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-08-26",82.63,83.67,81.25,81.66,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2651,"close":2657},"2024-08-23",82.35,84.28,82.44,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-08-22",86.16,86.8,80.76,81.04,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-08-21",87.73,88.59,85.88,86.65,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-08-20",89.24,89.8,86.91,86.94,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-08-19",87.02,91.99,86.62,89.96,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-08-16",88,88.78,86.24,86.84,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2680},"2024-08-15",83.65,87.88,83.56,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-08-14",82.75,83.52,81.35,82.25,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":335},"2024-08-13",81.43,83.04,80.58,{"symbol":5,"time":2705,"open":2706,"high":2706,"low":2707,"close":2708},"2024-08-12",85,80.78,81.29,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-08-09",84.39,85.2,82.59,84.93,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-08-08",82.5,85.4,82.07,84.32,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-08-07",84.08,85.75,80.34,81.55,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-08-06",84.92,85.57,80.17,82.3,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-08-05",80.37,85.86,78.07,83.75,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-08-02",91.17,91.68,84.43,86.58,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-08-01",99.58,102.9,93.6,94.17,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-07-31",120.53,122.45,118.1,119.22,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-07-30",123.57,125.68,118.5,118.84,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-07-29",122.55,122.85,119.76,122.17,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-07-26",121.83,122.34,119.43,122.11,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-25",117.78,122.4,116.58,120.4,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-07-24",119.81,120.04,115.47,118.19,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-23",121.84,123.5,120.22,121.25,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-07-22",122.52,124.06,120.44,122.5,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-07-19",121.01,121.98,118.8,121.14,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-07-18",124.1,126.42,121,121.32,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2796},"2024-07-17",123.12,125.32,120.11,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-07-16",122.76,127.2,120.79,125.14,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-07-15",121.1,121.94,116,121.48,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2801,"close":2832},"2024-07-12",123.68,129.39,121.46,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-07-11",120.03,124.19,119.39,122.82,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-07-10",116.1,120.38,115.29,117.44,{"symbol":5,"time":2846,"open":2847,"high":2762,"low":2848,"close":2849},"2024-07-09",116.71,115.4,116.07,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-07-08",118.41,119.3,115.56,116.45,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-07-05",117.3,118.88,115.7,118.32,{"symbol":5,"time":2863,"open":2864,"high":2837,"low":2865,"close":2866},"2024-07-03",118.74,115.3,115.95,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-07-02",117.34,119.14,114.02,117.07,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2866},"2024-07-01",117.05,123.74,115.14,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-06-28",122.59,123.25,118.03,118.75,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-06-27",121.9,122.28,118.52,121.18,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2754},"2024-06-26",135.17,135.37,122.12,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-06-25",136,138.07,134.73,137.6,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-06-24",134.57,137.57,133.17,137,{"symbol":5,"time":2908,"open":2897,"high":2909,"low":2910,"close":2911},"2024-06-21",136.36,132.16,133.4,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-06-20",132.54,136.7,130.5,134.4,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-06-18",136.58,137.27,131.52,133.27,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-06-17",138.16,139.92,135.27,137.9,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-06-14",142.67,145.74,138.17,140.03,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-06-13",147,148.84,144.87,145.23,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-06-12",150,150.74,142.27,147.72,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-06-11",148.3,150.65,146.95,148.39,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":48,"close":118},"2024-06-10",151.5,152.28,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-06-07",152.79,153.56,149.13,151.01,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":82},"2024-06-06",157.95,158.82,152.39,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-06-05",146.75,155.39,145.04,154.84,{"symbol":5,"time":2976,"open":2977,"high":2977,"low":2978,"close":2979},"2024-06-04",147.66,141.3,145.34,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-06-03",139.75,150.8,137.52,147.82,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-05-31",152.1,158.13,140.74,142.55,{"symbol":5,"time":2993,"open":2994,"high":2960,"low":2995,"close":2996},"2024-05-30",150.35,143.52,151.49,{"symbol":5,"time":2998,"open":2944,"high":2944,"low":2999,"close":3000},"2024-05-29",140.23,147.92,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-05-28",161.64,164.73,148.5,153.2,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-05-24",163.68,170.47,162,166.61,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-23",160,165.14,157.46,164.01,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-05-22",142.9,164.88,142.81,163.33,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-05-21",139.47,143.87,138.1,143.69,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-05-20",132.98,142.79,131.72,141.01,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-05-17",132.52,134.6,129.67,132.9,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-05-16",129.76,133.04,127.83,132.68,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-05-15",127.49,129.2,124.98,129.06,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-05-14",127,129.94,126.34,128.32,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-05-13",119.47,126.88,119.03,125.67,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-05-10",120.75,124.9,116.73,117.31,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-05-09",123.15,125.5,121.68,122.69,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-05-08",120,122.83,119.5,121.89,{"symbol":5,"time":3086,"open":3087,"high":2790,"low":3088,"close":3089},"2024-05-07",122.86,118.68,121.07,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":2883,"close":3094},"2024-05-06",125,125.15,122.13,{"symbol":5,"time":3096,"open":3092,"high":3097,"low":3098,"close":3092},"2024-05-03",126.4,122.01,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-05-02",114.86,128.81,114.06,125.59,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-05-01",111.11,113.73,109,111.46,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-04-30",110.5,113.21,109.55,110.31,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-04-29",108.78,112.33,108.72,111.62,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-04-26",106.18,108.19,105.25,107.97,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3125},"2024-04-25",107.43,108.23,103.52,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-04-24",111.05,111.29,106.64,108.85,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-04-23",104.46,108.21,103.48,107.89,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3142},"2024-04-22",102.79,105.43,99.3,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-04-19",102.37,103.8,100.45,101.41,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-04-18",102.53,103.51,99.9,102,{"symbol":5,"time":3164,"open":3165,"high":3165,"low":3166,"close":3167},"2024-04-17",105.14,102.27,103.44,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-04-16",102.08,106.42,101.3,103.79,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-04-15",105.02,106.2,102.3,103.86,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3165},"2024-04-12",106,107.88,104.65,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-04-11",107.56,108.6,103.68,107.01,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-04-10",107.65,110.29,105.9,107.14,{"symbol":5,"time":3198,"open":3195,"high":3199,"low":3200,"close":3201},"2024-04-09",115.89,105.78,111.6,{"symbol":5,"time":3203,"open":3166,"high":3204,"low":3205,"close":3206},"2024-04-08",105.23,101.06,105.09,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-04-05",101.76,103.82,101.05,102.88,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3166},"2024-04-04",102.69,105.98,101.72,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-04-03",103,105.15,97,101.21,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-04-02",104.71,105.95,103.07,103.61,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-04-01",106.29,106.65,103.55,105.6,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3227,"close":3240},"2024-03-28",111.1,112,106.56,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-03-27",109.58,111.13,105.04,110.59,{"symbol":5,"time":3248,"open":3249,"high":3249,"low":3250,"close":3251},"2024-03-26",111.8,106.93,107.41,{"symbol":5,"time":3253,"open":3182,"high":3254,"low":3195,"close":3255},"2024-03-25",110.75,110.38,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3160,"close":3149},"2024-03-22",104.11,105.97,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-03-21",104.5,106.38,102.55,104.09,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-03-20",103.41,103.6,100.3,103.08,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-03-19",103.9,105.55,102.64,105.11,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-03-18",104.98,107.59,103.65,104.26,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-03-15",103.17,104.73,100.94,103.85,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-03-14",106.14,106.99,101.88,103.46,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-03-13",110.43,112.65,105.99,106.51,{"symbol":5,"time":3303,"open":3239,"high":3304,"low":3305,"close":3298},"2024-03-12",113.7,109.92,{"symbol":5,"time":3307,"open":3167,"high":3308,"low":3309,"close":3310},"2024-03-11",114.25,102.75,111.98,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-03-08",99.21,103.95,98.65,103.03,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-03-07",99.1,99.92,96.52,99.48,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-03-06",96.38,98.51,95.58,98.1,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-03-05",94.65,96.17,93.35,95.56,{"symbol":5,"time":3336,"open":3331,"high":3337,"low":3338,"close":3339},"2024-03-04",96.14,92.6,96,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-03-01",92.52,96.88,92.11,95.06,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-02-29",96.79,97.24,92.22,92.24,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-02-28",95,99.27,94.34,97.48,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-02-27",94.31,97.47,92.5,96.2,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-02-26",93.68,94.79,91.46,94.02,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-02-23",99.6,100.97,95.32,96.46,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-02-22",91.87,101.73,91.06,99.44,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-02-21",86.15,88.57,85.53,87.59,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-02-20",87.36,89.54,86.48,86.99,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-02-16",90.41,90.85,87.37,88.37,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-02-15",86.13,92.08,84.8,91.14,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-02-14",86.04,86.85,84.23,85.95,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-02-13",86.81,88.3,84.06,85.37,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":2724,"close":3422},"2024-02-12",87.41,89.07,89,{"symbol":5,"time":3424,"open":3425,"high":3425,"low":3426,"close":3420},"2024-02-09",93.36,86.41,{"symbol":5,"time":3428,"open":3429,"high":3429,"low":3430,"close":3431},"2024-02-08",99,92.95,93.66,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3150},"2024-02-07",100.15,100.24,97.86,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-02-06",95.65,100.1,95.14,100.03,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":2750,"close":3447},"2024-02-05",96.7,96.95,95.49,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-02-02",97.39,98.21,95.3,97.5,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-02-01",100.9,101,97.17,99.02,{"symbol":5,"time":3461,"open":3462,"high":3265,"low":3463,"close":3211},"2024-01-31",102.47,100.5,{"symbol":5,"time":3465,"open":3160,"high":3466,"low":3467,"close":3462},"2024-01-30",104,101.9,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-01-29",101.79,105.81,100.01,104.84,{"symbol":5,"time":3475,"open":3234,"high":3274,"low":3476,"close":3477},"2024-01-26",101.01,101.81,{"symbol":5,"time":3479,"open":3209,"high":3210,"low":3480,"close":3481},"2024-01-25",101.07,102.81,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3476,"close":3486},"2024-01-24",103.2,104.27,101.11,{"symbol":5,"time":3488,"open":3463,"high":3489,"low":3490,"close":3491},"2024-01-23",102.94,99.54,101.92,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-01-22",100.25,102.97,98.6,99.7,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3497},"2024-01-19",98.43,100.44,97.08,{"symbol":5,"time":3504,"open":3472,"high":3472,"low":3505,"close":3506},"2024-01-18",96.65,99.07,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-01-17",98.3,101.49,97.61,100.35,{"symbol":5,"time":3514,"open":3515,"high":3515,"low":3516,"close":3517},"2024-01-16",104.31,97.52,102.16,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3227},"2024-01-12",107,110.8,105.88,{"symbol":5,"time":3524,"open":3525,"high":3525,"low":3526,"close":3527},"2024-01-11",108.61,105.53,106.8,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3233,"close":3532},"2024-01-10",110,110.01,109.46,{"symbol":5,"time":3534,"open":3535,"high":3308,"low":3536,"close":3537},"2024-01-09",113.88,108.88,110.18,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-08",111.47,115.97,108.62,115.44,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-01-05",107.77,115.81,106.5,111.12,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-01-04",109.01,109.41,105.51,108.66,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-01-03",112.51,112.67,107.58,108.58,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-02",99.88,115.68,99.4,112.5,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2023-12-29",98.61,100.8,98.02,99.45,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2023-12-28",101.6,102.95,97.91,98.79,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-12-27",98.47,100.98,97.36,100.73,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3356,"close":3590},"2023-12-26",96.39,97.77,97.33,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-12-22",92,96.49,91.95,94.89,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-12-21",87.5,92.39,86.68,91.16,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2023-12-20",88.93,90.18,86.12,86.19,{"symbol":5,"time":3610,"open":3426,"high":3611,"low":3404,"close":3612},"2023-12-19",89.3,89.09,{"symbol":5,"time":3614,"open":3615,"high":2661,"low":3616,"close":3617},"2023-12-18",85.87,83.6,85.42,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":2718,"close":3622},"2023-12-15",87.03,89.53,86.01,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3615},"2023-12-14",88.47,94.93,83.73,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2023-12-13",76,78.72,73.25,78.6,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2023-12-12",81.24,81.39,76.41,78.04,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":337,"close":3644},"2023-12-11",79.94,82.56,82,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-12-08",79.16,81.82,78.76,80.32,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":2628,"close":2637},"2023-12-07",80.49,80.53,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-12-06",78.97,84.12,77.64,80.6,{"symbol":5,"time":3662,"open":330,"high":3663,"low":3664,"close":3665},"2023-12-05",79.72,77.7,78.28,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-12-04",79.56,80.73,77.66,79.87,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-01",76.58,80.26,74.5,79.83,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3664},"2023-11-30",79.63,80.2,77.52,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-11-29",78.95,80.89,78.85,79.01,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-11-28",77.32,78.25,75.84,78.18,{"symbol":5,"time":3696,"open":2640,"high":2640,"low":3697,"close":3698},"2023-11-27",75.66,77.72,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":2626},"2023-11-24",78.66,81.12,77.77,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":324,"close":3708},"2023-11-22",78.06,78.67,78.17,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-11-21",77.08,77.67,75.9,77.14,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-11-20",76.8,79.8,76.01,78.96,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-11-17",77.15,77.42,74.78,76.44,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-11-16",76.15,76.62,74.18,76.55,{"symbol":5,"time":3734,"open":3735,"high":330,"low":3736,"close":3737},"2023-11-15",74.46,74.21,76.35,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-11-14",73.62,74.75,72.99,74.1,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-11-13",69.59,70.26,67.62,70.21,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-11-10",69.6,70.28,67.85,70.05,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-11-09",71.74,71.8,68.95,69.51,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":2563,"close":3766},"2023-11-08",73.65,73.67,71.34,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3766,"close":3771},"2023-11-07",72.22,73.72,73.66,{"symbol":5,"time":3773,"open":3639,"high":3774,"low":3775,"close":3776},"2023-11-06",79.06,71.7,72.07,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-11-03",73.09,79.25,73.04,77.53,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-11-02",64.35,73.3,62.55,71.23,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-11-01",75.22,77,74.62,76.2,{"symbol":5,"time":3796,"open":3797,"high":3729,"low":3798,"close":3799},"2023-10-31",72.91,72.65,75.96,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3759,"close":3804},"2023-10-30",71.88,74.4,74.07,{"symbol":5,"time":3806,"open":3713,"high":326,"low":3807,"close":3808},"2023-10-27",71.55,71.91,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-26",76.73,77.22,75.44,75.98,{"symbol":5,"time":3816,"open":340,"high":3817,"low":3818,"close":3819},"2023-10-25",78.82,75.89,76.76,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3822,"close":349},"2023-10-24",78.81,81.62,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3665,"close":3828},"2023-10-23",79.15,80.82,78.64,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-10-20",82.13,82.45,79.71,80.4,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-10-19",85.81,86.89,80.48,82.37,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3622},"2023-10-18",85.55,87.55,85.1,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":2686,"close":3850},"2023-10-17",90.38,91.69,86.33,{"symbol":5,"time":3852,"open":3452,"high":3505,"low":3606,"close":3853},"2023-10-16",91.94,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3509},"2023-10-13",100,100.59,97.56,{"symbol":5,"time":3860,"open":3162,"high":3481,"low":3861,"close":3862},"2023-10-12",100.31,100.78,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-10-11",104.96,105.94,102.43,102.76,{"symbol":5,"time":3870,"open":3871,"high":3473,"low":3872,"close":3873},"2023-10-10",101.95,101.5,104.43,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-10-09",102.73,102.77,98.01,101.84,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3486,"close":3884},"2023-10-06",101.63,104.97,103.88,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3495},"2023-10-05",103.7,104.36,99.61,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3283},"2023-10-04",104.61,104.82,99.33,{"symbol":5,"time":3896,"open":3897,"high":3189,"low":3898,"close":3271},"2023-10-03",101.93,100.92,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-10-02",103.12,104.06,101.48,103.31,{"symbol":5,"time":3906,"open":3373,"high":3907,"low":3373,"close":3908},"2023-09-29",104.74,103.29,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-09-28",98.94,101.03,97.32,100.27,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3381},"2023-09-27",98.76,100.33,97.9,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-09-26",98.57,99.62,97.89,98.12,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-09-25",99.52,99.8,97.11,98.17,{"symbol":5,"time":3933,"open":3934,"high":3583,"low":3326,"close":3935},"2023-09-22",100.77,99.99,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-09-21",101.78,103.59,100.07,100.23,[3943,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4013,4018,4023,4028,4033,4038,4043,4046,4051,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4209,4214,4218,4223,4228,4232,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4295,4300,4305,4309,4314,4319,4323,4328,4333,4338,4343,4348,4353,4358,4362,4367,4372,4377,4381,4385,4390,4395,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4682,4687,4692,4697,4702,4707,4712,4717,4721,4726,4730,4735,4740,4745,4750,4755,4760,4764,4767,4772,4777,4781,4785,4788,4792,4796,4801,4804,4809,4814,4819,4824,4828,4833,4838,4842,4846,4850,4855,4860,4865,4869,4874,4878,4883,4888,4893,4898,4903,4907,4912,4917,4922,4927,4932,4937,4942,4947,4951,4955,4960,4963,4968,4973,4978,4983,4987,4989,4993,4998,5003,5007,5012,5016,5021,5026,5031,5034,5039,5044,5049,5054,5057,5062,5067,5072,5076,5081,5085,5090,5094,5099,5104,5109,5114,5119,5124,5129,5133,5137,5141,5146,5151,5156,5161,5166,5171,5176,5181,5186,5190,5195,5200,5205,5210,5214],{"symbol":3944,"time":26,"open":3945,"high":3946,"low":3947,"close":3948},"SPY",761.31,762,757.97,761.69,{"symbol":3944,"time":32,"open":3950,"high":3951,"low":3952,"close":3953},763.15,763.57,759.96,762.6,{"symbol":3944,"time":38,"open":3955,"high":3956,"low":3957,"close":3958},759.5,761.67,749.6,754.05,{"symbol":3944,"time":44,"open":3960,"high":3961,"low":3962,"close":3963},760.12,760.35,756.15,757.39,{"symbol":3944,"time":50,"open":3965,"high":3966,"low":3967,"close":3968},759,763.52,757.93,760.88,{"symbol":3944,"time":56,"open":3970,"high":3971,"low":3972,"close":3973},764.72,766.38,763.6,764.29,{"symbol":3944,"time":62,"open":3975,"high":3976,"low":3977,"close":3978},758.03,760.11,756.64,757.83,{"symbol":3944,"time":68,"open":3980,"high":3981,"low":3982,"close":3983},764.08,764.47,760.94,762.4,{"symbol":3944,"time":74,"open":3985,"high":3986,"low":3987,"close":3988},769.07,769.7,765.14,765.96,{"symbol":3944,"time":80,"open":3990,"high":3991,"low":3992,"close":3993},772.01,772.87,769,770.19,{"symbol":3944,"time":86,"open":3995,"high":3996,"low":3997,"close":3998},767.9,774.03,767.45,773.17,{"symbol":3944,"time":92,"open":4000,"high":4001,"low":4002,"close":4003},762.45,766.43,761.73,765.16,{"symbol":3944,"time":98,"open":4005,"high":4006,"low":4007,"close":4008},762.01,764.67,759.48,761.78,{"symbol":3944,"time":104,"open":4010,"high":4011,"low":3970,"close":4012},767.33,768,767.05,{"symbol":3944,"time":110,"open":4014,"high":4015,"low":4016,"close":4017},771.76,775.3,768.31,769.35,{"symbol":3944,"time":116,"open":4019,"high":4020,"low":4021,"close":4022},768.5,772.36,767.16,771.1,{"symbol":3944,"time":122,"open":4024,"high":4025,"low":4026,"close":4027},764.73,767.35,763.93,766.08,{"symbol":3944,"time":128,"open":4029,"high":4030,"low":4031,"close":4032},766.16,766.78,763.05,765.91,{"symbol":3944,"time":134,"open":4034,"high":4035,"low":4036,"close":4037},764.78,765.22,762.08,763.47,{"symbol":3944,"time":140,"open":4039,"high":4040,"low":4041,"close":4042},766.05,767.85,764.17,765.72,{"symbol":3944,"time":146,"open":3988,"high":4044,"low":4045,"close":3953},768.15,762.04,{"symbol":3944,"time":152,"open":4047,"high":4048,"low":4049,"close":4050},770.36,772.47,768.1,769.06,{"symbol":3944,"time":158,"open":4052,"high":4053,"low":4054,"close":3997},768.7,769.5,766.92,{"symbol":3944,"time":164,"open":4056,"high":4057,"low":4058,"close":4059},776.18,776.78,772.51,772.67,{"symbol":3944,"time":169,"open":4061,"high":4062,"low":4063,"close":4064},778.54,778.8,775.43,776.34,{"symbol":3944,"time":175,"open":4066,"high":4067,"low":4068,"close":4069},774.87,779.37,774.11,777.88,{"symbol":3944,"time":181,"open":4071,"high":4072,"low":4073,"close":4074},774.71,774.9,771.28,772.49,{"symbol":3944,"time":187,"open":4076,"high":4077,"low":4078,"close":4079},774.53,774.61,769.2,770.56,{"symbol":3944,"time":193,"open":4081,"high":4082,"low":4083,"close":4084},772.6,775.05,771.62,773.03,{"symbol":3944,"time":199,"open":4086,"high":4087,"low":4088,"close":4089},771.02,773.92,769.61,773.26,{"symbol":3944,"time":205,"open":4091,"high":4092,"low":4093,"close":4094},770.21,771.82,767.46,768.56,{"symbol":3944,"time":211,"open":4096,"high":4097,"low":4098,"close":4099},775.85,776.85,769.51,769.79,{"symbol":3944,"time":217,"open":4101,"high":4102,"low":4103,"close":4104},760.63,773.41,760.52,771.33,{"symbol":3944,"time":223,"open":4106,"high":4107,"low":4108,"close":4109},749.44,758.58,748.8,757.67,{"symbol":3944,"time":228,"open":4111,"high":4112,"low":4113,"close":4114},744.68,748.9,737.68,747.03,{"symbol":3944,"time":234,"open":4116,"high":4117,"low":4118,"close":4119},736.05,742.45,734.59,741.69,{"symbol":3944,"time":240,"open":4121,"high":4122,"low":4123,"close":4124},739.97,742.68,729.1,729.46,{"symbol":3944,"time":246,"open":4126,"high":4127,"low":4128,"close":4129},739.19,742.79,735.98,740.86,{"symbol":3944,"time":252,"open":4131,"high":4132,"low":4133,"close":4134},744.91,745.53,735.87,739.09,{"symbol":3944,"time":258,"open":4136,"high":4137,"low":4138,"close":4139},738.51,743.72,737.29,738.93,{"symbol":3944,"time":264,"open":4141,"high":4142,"low":4143,"close":4144},739.37,742.56,735.21,738.18,{"symbol":3944,"time":270,"open":4146,"high":4147,"low":4148,"close":4149},746.62,750.02,746.37,747.41,{"symbol":3944,"time":276,"open":4151,"high":4152,"low":4153,"close":4154},746.29,749.04,744.18,748.28,{"symbol":3944,"time":282,"open":4156,"high":4157,"low":4158,"close":4159},747.06,748.73,741.51,742.09,{"symbol":3944,"time":287,"open":4161,"high":4162,"low":4163,"close":4164},742.08,747.29,740.8,743.29,{"symbol":3944,"time":293,"open":4166,"high":4167,"low":4168,"close":4169},752.76,754.57,747.88,750.72,{"symbol":3944,"time":299,"open":4171,"high":4172,"low":4173,"close":4174},754.24,755.58,750.2,754.81,{"symbol":3944,"time":305,"open":4176,"high":4177,"low":4178,"close":4179},750.91,753.34,748.66,751.83,{"symbol":3944,"time":311,"open":4181,"high":4182,"low":4183,"close":4184},752.47,753.91,748,749.17,{"symbol":3944,"time":317,"open":4186,"high":4187,"low":4188,"close":4189},752.05,755.42,748.1,754.95,{"symbol":3944,"time":322,"open":4191,"high":4192,"low":4193,"close":4194},747.35,751.97,745.59,751.71,{"symbol":3944,"time":328,"open":4196,"high":4197,"low":4198,"close":4199},743.16,746.15,739.51,745.4,{"symbol":3944,"time":333,"open":4201,"high":4202,"low":4203,"close":4204},750.22,750.96,745.21,747.71,{"symbol":3944,"time":339,"open":4206,"high":4207,"low":4149,"close":4208},748.74,752.41,751.28,{"symbol":3944,"time":345,"open":4210,"high":4211,"low":4212,"close":4213},747.4,751.31,740.03,744.78,{"symbol":3944,"time":351,"open":4215,"high":4106,"low":4216,"close":4217},745,742.38,745.76,{"symbol":3944,"time":357,"open":4219,"high":4220,"low":4221,"close":4222},741.29,748.02,740.89,746.77,{"symbol":3944,"time":363,"open":4224,"high":4225,"low":4226,"close":4227},736.53,741.56,732.09,741,{"symbol":3944,"time":369,"open":4229,"high":4224,"low":4230,"close":4231},728.95,716.58,728.99,{"symbol":3944,"time":375,"open":4233,"high":4141,"low":4234,"close":4235},738.91,729.6,734.3,{"symbol":3944,"time":380,"open":4237,"high":4238,"low":4239,"close":4240},735.17,739.95,730.84,733.24,{"symbol":3944,"time":386,"open":4242,"high":4243,"low":4244,"close":4245},733.81,739.63,732.3,733.58,{"symbol":3944,"time":391,"open":4247,"high":4248,"low":4249,"close":4250},747.7,750.18,743.13,744.39,{"symbol":3944,"time":397,"open":4252,"high":4253,"low":4254,"close":4255},747.76,748.23,743.86,746.74,{"symbol":3944,"time":402,"open":4257,"high":4258,"low":4259,"close":4260},751.29,752.15,739.22,740.96,{"symbol":3944,"time":408,"open":4262,"high":4263,"low":4264,"close":4265},754.55,755.44,749.88,750.33,{"symbol":3944,"time":414,"open":4267,"high":4268,"low":4269,"close":4270},751.85,756.68,751.76,754.83,{"symbol":3944,"time":420,"open":4272,"high":4273,"low":4274,"close":4275},740.71,744.44,735.03,741.75,{"symbol":3944,"time":426,"open":4277,"high":4278,"low":4279,"close":4280},728.76,740,724.41,737.76,{"symbol":3944,"time":432,"open":4282,"high":4283,"low":4284,"close":4285},733.39,738.38,725.33,725.43,{"symbol":3944,"time":438,"open":4287,"high":4288,"low":4289,"close":4290},743.63,746.9,722.59,737.05,{"symbol":3944,"time":443,"open":4292,"high":4293,"low":4294,"close":4259},743.36,745.34,738.19,{"symbol":3944,"time":449,"open":4296,"high":4297,"low":4298,"close":4299},752.31,752.82,735.53,737.55,{"symbol":3944,"time":455,"open":4301,"high":4302,"low":4303,"close":4304},752.1,758.31,751.47,757.09,{"symbol":3944,"time":461,"open":4306,"high":4307,"low":4308,"close":4171},758.15,758.8,753.57,{"symbol":3944,"time":466,"open":4310,"high":4311,"low":4312,"close":4313},757.03,760.4,756.75,759.57,{"symbol":3944,"time":472,"open":4315,"high":4316,"low":4317,"close":4318},755.36,760.28,754.69,758.54,{"symbol":3944,"time":477,"open":4320,"high":4321,"low":4317,"close":4322},755.9,758.08,756.48,{"symbol":3944,"time":483,"open":4324,"high":4325,"low":4326,"close":4327},750.25,755.15,749.23,754.6,{"symbol":3944,"time":489,"open":4329,"high":4330,"low":4331,"close":4332},750.88,751.38,748.22,750.46,{"symbol":3944,"time":495,"open":4334,"high":4335,"low":4336,"close":4337},750.01,752.13,748.37,750.59,{"symbol":3944,"time":500,"open":4339,"high":4340,"low":4341,"close":4342},746.24,748.94,744.48,745.64,{"symbol":3944,"time":506,"open":4344,"high":4345,"low":4346,"close":4347},738.64,744.87,737.03,742.72,{"symbol":3944,"time":512,"open":4349,"high":4350,"low":4351,"close":4352},735.71,741.87,733.89,741.25,{"symbol":3944,"time":518,"open":4354,"high":4355,"low":4356,"close":4357},734.78,737.65,731.53,733.73,{"symbol":3944,"time":523,"open":4359,"high":4360,"low":4282,"close":4361},739.83,741.42,738.65,{"symbol":3944,"time":527,"open":4363,"high":4364,"low":4365,"close":4366},741.79,743.46,737.96,739.17,{"symbol":3944,"time":533,"open":4368,"high":4369,"low":4370,"close":4371},743.65,749.53,743.56,748.17,{"symbol":3944,"time":539,"open":4373,"high":4374,"low":4375,"close":4376},738.47,743.91,735.47,742.31,{"symbol":3944,"time":545,"open":4378,"high":4379,"low":4380,"close":4144},736.89,738.84,731.83,{"symbol":3944,"time":549,"open":4382,"high":4383,"low":4382,"close":4384},736.45,740.79,739.3,{"symbol":3944,"time":554,"open":4386,"high":4387,"low":4388,"close":4389},734.93,738.08,734.57,737.62,{"symbol":3944,"time":560,"open":4391,"high":4392,"low":4393,"close":4394},735.05,736.13,729.75,731.58,{"symbol":3944,"time":566,"open":4396,"high":4118,"low":4397,"close":4398},728.16,727.82,733.83,{"symbol":3944,"time":572,"open":4400,"high":4401,"low":4402,"close":4403},721.77,725.04,721.49,723.77,{"symbol":3944,"time":577,"open":4405,"high":4406,"low":4407,"close":4408},720.07,722.12,714.99,718.01,{"symbol":3944,"time":583,"open":4410,"high":4411,"low":4412,"close":4413},721.25,724.87,720.47,720.65,{"symbol":3944,"time":589,"open":4415,"high":4416,"low":4417,"close":4418},714.63,719.79,710.45,718.66,{"symbol":3944,"time":595,"open":4420,"high":4421,"low":4422,"close":4423},711,712.2,708.37,711.58,{"symbol":3944,"time":599,"open":4425,"high":4426,"low":4427,"close":4428},711.82,712.88,709.25,711.69,{"symbol":3944,"time":603,"open":4430,"high":4431,"low":4432,"close":4433},713.17,715.63,712.3,715.17,{"symbol":3944,"time":609,"open":4435,"high":4436,"low":4437,"close":4438},710.75,714.47,709.01,713.94,{"symbol":3944,"time":615,"open":4440,"high":4441,"low":4442,"close":4443},709.5,712.36,702.28,708.45,{"symbol":3944,"time":620,"open":4445,"high":4446,"low":4447,"close":4448},709.15,711.45,708.22,711.21,{"symbol":3944,"time":624,"open":4450,"high":4451,"low":4452,"close":4453},710.28,711.28,702.64,704.08,{"symbol":3944,"time":630,"open":4455,"high":4456,"low":4457,"close":4458},708.78,709.91,706.14,708.72,{"symbol":3944,"time":636,"open":4457,"high":4460,"low":4461,"close":4462},712.39,705.76,710.14,{"symbol":3944,"time":642,"open":4464,"high":4465,"low":4466,"close":4467},701.06,702.78,698.53,701.66,{"symbol":3944,"time":648,"open":4469,"high":4470,"low":4471,"close":4472},695.26,700.28,694.2,699.94,{"symbol":3944,"time":654,"open":4474,"high":4475,"low":4476,"close":4477},687.69,694.58,687.66,694.46,{"symbol":3944,"time":660,"open":4479,"high":4480,"low":4481,"close":4482},677.41,686.3,676.58,686.1,{"symbol":3944,"time":665,"open":4484,"high":4485,"low":4486,"close":4487},681.32,682.03,678.45,679.46,{"symbol":3944,"time":671,"open":4489,"high":4490,"low":4491,"close":4492},674.84,681.16,673.77,679.91,{"symbol":3944,"time":676,"open":4494,"high":4495,"low":4496,"close":4497},676.39,677.08,671.46,676.01,{"symbol":3944,"time":682,"open":4499,"high":4500,"low":4501,"close":4502},656.65,659.61,651.06,659.22,{"symbol":3944,"time":687,"open":4504,"high":4505,"low":4506,"close":4507},655.86,659.72,655.52,658.93,{"symbol":3944,"time":692,"open":4509,"high":4510,"low":4511,"close":4512},646.42,658.2,645.11,655.83,{"symbol":3944,"time":697,"open":4514,"high":4515,"low":4516,"close":4517},653.9,658.52,653,655.24,{"symbol":3944,"time":702,"open":4519,"high":4520,"low":4521,"close":4522},638.94,651.54,637.98,650.34,{"symbol":3944,"time":707,"open":4524,"high":4525,"low":4526,"close":4527},640.11,640.37,629.28,631.97,{"symbol":3944,"time":712,"open":4529,"high":4530,"low":4531,"close":4532},642.5,642.66,633.11,634.09,{"symbol":3944,"time":718,"open":4534,"high":4535,"low":4536,"close":4537},652.06,654.85,644.82,645.09,{"symbol":3944,"time":722,"open":4539,"high":4540,"low":4541,"close":4542},658.67,660.89,654.24,656.82,{"symbol":3944,"time":728,"open":4544,"high":4545,"low":4546,"close":4547},651.32,657.03,649.88,653.18,{"symbol":3944,"time":734,"open":4549,"high":4550,"low":4551,"close":4552},658.07,662.62,653.94,655.38,{"symbol":3944,"time":739,"open":4554,"high":4555,"low":4556,"close":4557},656.51,656.69,644.72,648.57,{"symbol":3944,"time":744,"open":4559,"high":4560,"low":4561,"close":4562},656.97,662.98,655.17,659.8,{"symbol":3944,"time":747,"open":4564,"high":4565,"low":4566,"close":4567},668.36,669.72,661.19,661.43,{"symbol":3944,"time":753,"open":4569,"high":4570,"low":4571,"close":4572},672.39,674.44,669.7,670.79,{"symbol":3944,"time":759,"open":4574,"high":4575,"low":4576,"close":4577},668.38,672.07,667.12,669.03,{"symbol":3944,"time":763,"open":4579,"high":4580,"low":4581,"close":4582},669.27,672.34,661.36,662.29,{"symbol":3944,"time":769,"open":4584,"high":4585,"low":4586,"close":4587},671.16,671.65,665.87,666.06,{"symbol":3944,"time":774,"open":4589,"high":4590,"low":4591,"close":4592},677.58,680.08,673.34,676.33,{"symbol":3944,"time":779,"open":4594,"high":4595,"low":4596,"close":4597},677.72,683.36,674.76,677.18,{"symbol":3944,"time":784,"open":4599,"high":4600,"low":4601,"close":4602},666.39,679.92,662.39,678.27,{"symbol":3944,"time":790,"open":4604,"high":4605,"low":4606,"close":4607},673.41,676.11,669.76,672.38,{"symbol":3944,"time":796,"open":4609,"high":4610,"low":4611,"close":4612},682.08,685.53,675.61,681.31,{"symbol":3944,"time":802,"open":4614,"high":4615,"low":4616,"close":4617},681.63,687.09,679.62,685.13,{"symbol":3944,"time":807,"open":4619,"high":4620,"low":4621,"close":4622},675.06,682.61,669.66,680.33,{"symbol":3944,"time":813,"open":4624,"high":4625,"low":4626,"close":4627},678.7,688.62,678.02,686.38,{"symbol":3944,"time":817,"open":4629,"high":4630,"low":4631,"close":4632},683.09,686.86,681.64,685.99,{"symbol":3944,"time":821,"open":4634,"high":4635,"low":4636,"close":4637},693.28,693.3,684.35,689.3,{"symbol":3944,"time":826,"open":4639,"high":4640,"low":4641,"close":4642},690.18,693.68,690.1,693.15,{"symbol":3944,"time":830,"open":4644,"high":4645,"low":4646,"close":4647},681.9,688.35,680,687.35,{"symbol":3944,"time":836,"open":4649,"high":4650,"low":4651,"close":4652},687.83,690,680.37,682.39,{"symbol":3944,"time":840,"open":4654,"high":4655,"low":4656,"close":4657},682.32,690.06,681.73,689.43,{"symbol":3944,"time":846,"open":4659,"high":4660,"low":4661,"close":4662},683.84,686.18,681.55,684.48,{"symbol":3944,"time":852,"open":4664,"high":4665,"low":4666,"close":4667},684.02,689.15,682.83,686.29,{"symbol":3944,"time":857,"open":4669,"high":4670,"low":4671,"close":4672},680.14,684.94,675.78,682.85,{"symbol":3944,"time":863,"open":4674,"high":4675,"low":4676,"close":4677},681.69,686.28,677.52,681.75,{"symbol":3944,"time":869,"open":4679,"high":4680,"low":4651,"close":4681},694.24,695.35,681.27,{"symbol":3944,"time":875,"open":4683,"high":4684,"low":4685,"close":4686},696.39,697.14,689.18,691.96,{"symbol":3944,"time":881,"open":4688,"high":4689,"low":4690,"close":4691},694.95,696.54,691.66,692.12,{"symbol":3944,"time":887,"open":4693,"high":4694,"low":4695,"close":4696},689.42,695.87,688.34,693.95,{"symbol":3944,"time":892,"open":4698,"high":4699,"low":4700,"close":4701},681.46,692.31,680.85,690.62,{"symbol":3944,"time":898,"open":4703,"high":4704,"low":4705,"close":4706},680.94,683.69,675.79,677.62,{"symbol":3944,"time":904,"open":4708,"high":4709,"low":4710,"close":4711},690.35,691.45,681.76,686.19,{"symbol":3944,"time":910,"open":4713,"high":4714,"low":4715,"close":4716},696.21,696.96,684.03,689.53,{"symbol":3944,"time":916,"open":4718,"high":4719,"low":4693,"close":4720},689.58,696.93,695.41,{"symbol":3944,"time":922,"open":4722,"high":4723,"low":4724,"close":4725},691.79,694.21,687.12,691.97,{"symbol":3944,"time":928,"open":4683,"high":4727,"low":4728,"close":4729},697.06,684.83,694.04,{"symbol":3944,"time":933,"open":4731,"high":4732,"low":4733,"close":4734},697.05,697.84,693.94,695.42,{"symbol":3944,"time":938,"open":4736,"high":4737,"low":4738,"close":4739},694.18,696.53,693.57,695.49,{"symbol":3944,"time":943,"open":4741,"high":4742,"low":4743,"close":4744},690.49,694.13,689.92,692.73,{"symbol":3944,"time":947,"open":4746,"high":4747,"low":4748,"close":4749},688.15,690.96,687.16,689.23,{"symbol":3944,"time":952,"open":4751,"high":4752,"low":4753,"close":4754},689.85,691.13,686.92,688.98,{"symbol":3944,"time":956,"open":4756,"high":4757,"low":4758,"close":4759},679.65,688.74,678.13,685.4,{"symbol":3944,"time":961,"open":4761,"high":4762,"low":4763,"close":4589},681.49,684.77,676.57,{"symbol":3944,"time":967,"open":4765,"high":4766,"low":4641,"close":4690},693.66,694.25,{"symbol":3944,"time":973,"open":4768,"high":4769,"low":4770,"close":4771},694.57,695.45,691.25,692.24,{"symbol":3944,"time":979,"open":4773,"high":4774,"low":4775,"close":4776},691,691.72,686.04,690.36,{"symbol":3944,"time":984,"open":4739,"high":4778,"low":4779,"close":4780},696.09,691.35,693.77,{"symbol":3944,"time":990,"open":4782,"high":4778,"low":4783,"close":4784},690.68,690.63,695.16,{"symbol":3944,"time":996,"open":4783,"high":4786,"low":4685,"close":4787},695.31,694.07,{"symbol":3944,"time":1001,"open":4789,"high":4701,"low":4790,"close":4791},688.82,687.49,689.51,{"symbol":3944,"time":1007,"open":4793,"high":4794,"low":4795,"close":4718},692.19,693.96,689.32,{"symbol":3944,"time":1013,"open":4797,"high":4798,"low":4799,"close":4800},687.93,692.32,687.78,691.81,{"symbol":3944,"time":1019,"open":4802,"high":4657,"low":4627,"close":4803},686.54,687.72,{"symbol":3944,"time":1025,"open":4805,"high":4806,"low":4807,"close":4808},685.71,686.87,679.82,683.17,{"symbol":3944,"time":1031,"open":4810,"high":4811,"low":4812,"close":4813},687.14,687.36,681.71,681.92,{"symbol":3944,"time":1037,"open":4815,"high":4816,"low":4817,"close":4818},687.45,688.56,686.58,687.01,{"symbol":3944,"time":1043,"open":4820,"high":4821,"low":4822,"close":4823},687.54,689.2,686.07,687.85,{"symbol":3944,"time":1049,"open":4825,"high":4690,"low":4826,"close":4827},690.64,689.27,690.31,{"symbol":3944,"time":1055,"open":4829,"high":4830,"low":4831,"close":4832},687.95,690.83,687.8,690.38,{"symbol":3944,"time":1061,"open":4834,"high":4835,"low":4836,"close":4837},683.92,688.2,683.87,687.96,{"symbol":3944,"time":1066,"open":4839,"high":4840,"low":4841,"close":4728},683.94,685.36,680.59,{"symbol":3944,"time":1072,"open":4843,"high":4844,"low":4845,"close":4841},676.59,681.09,676.47,{"symbol":3944,"time":1078,"open":4847,"high":4848,"low":4849,"close":4845},677.6,680.74,674.9,{"symbol":3944,"time":1084,"open":4851,"high":4852,"low":4853,"close":4854},679.89,680.44,671.2,671.4,{"symbol":3944,"time":1090,"open":4856,"high":4857,"low":4858,"close":4859},679.23,681.08,674.98,678.87,{"symbol":3944,"time":1095,"open":4861,"high":4862,"low":4863,"close":4864},685.74,685.76,679.25,680.73,{"symbol":3944,"time":1101,"open":4866,"high":4867,"low":4868,"close":4710},688.17,688.88,679.17,{"symbol":3944,"time":1106,"open":4870,"high":4871,"low":4872,"close":4873},685.14,689.25,682.17,689.17,{"symbol":3944,"time":1112,"open":4875,"high":4876,"low":4612,"close":4877},682.56,688.97,687.57,{"symbol":3944,"time":1118,"open":4879,"high":4880,"low":4881,"close":4882},683.15,685.39,682.59,683.04,{"symbol":3944,"time":1124,"open":4884,"high":4885,"low":4886,"close":4887},686.59,686.64,681.57,683.63,{"symbol":3944,"time":1130,"open":4889,"high":4890,"low":4891,"close":4892},685.47,688.39,684.58,685.69,{"symbol":3944,"time":1136,"open":4894,"high":4895,"low":4896,"close":4897},685.3,685.37,681.34,684.39,{"symbol":3944,"time":1142,"open":4899,"high":4900,"low":4901,"close":4902},680.57,684.91,679.69,683.89,{"symbol":3944,"time":1147,"open":4813,"high":4904,"low":4905,"close":4906},683.82,679.33,681.53,{"symbol":3944,"time":1153,"open":4908,"high":4909,"low":4910,"close":4911},678.81,682.99,678.74,680.27,{"symbol":3944,"time":1159,"open":4913,"high":4914,"low":4915,"close":4916},680.86,683.67,680.5,683.39,{"symbol":3944,"time":1165,"open":4918,"high":4919,"low":4920,"close":4921},677.63,681.7,676.72,679.68,{"symbol":3944,"time":1170,"open":4923,"high":4924,"low":4925,"close":4926},668.63,676.21,664.48,675.02,{"symbol":3944,"time":1176,"open":4928,"high":4929,"low":4930,"close":4931},662.69,670.06,661.59,668.73,{"symbol":3944,"time":1182,"open":4933,"high":4934,"low":4935,"close":4936},655.05,664.55,650.85,659.03,{"symbol":3944,"time":1188,"open":4938,"high":4939,"low":4940,"close":4941},672.91,675.56,651.89,652.53,{"symbol":3944,"time":1194,"open":4943,"high":4944,"low":4945,"close":4946},660.78,667.34,658.75,662.63,{"symbol":3944,"time":1200,"open":4948,"high":4949,"low":4504,"close":4950},662.1,665.12,660.08,{"symbol":3944,"time":1206,"open":4571,"high":4952,"low":4953,"close":4954},673.71,662.17,665.67,{"symbol":3944,"time":1212,"open":4956,"high":4957,"low":4958,"close":4959},665.38,675.66,663.27,671.93,{"symbol":3944,"time":1217,"open":4915,"high":4913,"low":4961,"close":4962},670.52,672.04,{"symbol":3944,"time":1222,"open":4964,"high":4965,"low":4966,"close":4967},684.79,684.96,680.95,683.38,{"symbol":3944,"time":1228,"open":4969,"high":4970,"low":4971,"close":4972},679.95,683.57,678.73,683,{"symbol":3944,"time":1233,"open":4974,"high":4975,"low":4976,"close":4977},677.24,682.18,675.03,681.44,{"symbol":3944,"time":1237,"open":4979,"high":4980,"low":4981,"close":4982},667.91,671.08,661.21,670.97,{"symbol":3944,"time":1243,"open":4845,"high":4984,"low":4985,"close":4986},677.38,668.72,670.31,{"symbol":3944,"time":1249,"open":4858,"high":4913,"low":4988,"close":4589},674.17,{"symbol":3944,"time":1253,"open":4605,"high":4990,"low":4991,"close":4992},679.96,674.58,675.24,{"symbol":3944,"time":1259,"open":4994,"high":4995,"low":4996,"close":4997},685.67,685.8,679.94,683.34,{"symbol":3944,"time":1262,"open":4999,"high":5000,"low":5001,"close":5002},685.04,685.08,679.24,682.06,{"symbol":3944,"time":1268,"open":5004,"high":5005,"low":5006,"close":5006},683.9,685.94,679.83,{"symbol":3944,"time":1274,"open":5008,"high":5009,"low":5010,"close":5011},688.72,689.7,682.87,687.39,{"symbol":3944,"time":1279,"open":5013,"high":5014,"low":4728,"close":5015},687.05,688.91,687.06,{"symbol":3944,"time":1283,"open":5017,"high":5018,"low":5019,"close":5020},682.73,685.54,682.12,685.24,{"symbol":3944,"time":1289,"open":5022,"high":5023,"low":5024,"close":5025},676.46,678.47,675.65,677.25,{"symbol":3944,"time":1294,"open":5027,"high":5028,"low":5029,"close":5030},668.12,672.71,667.8,671.76,{"symbol":3944,"time":1299,"open":5032,"high":5032,"low":5033,"close":5029},672,663.3,{"symbol":3944,"time":1305,"open":5035,"high":5036,"low":5037,"close":5038},671.44,672.99,669.98,671.29,{"symbol":3944,"time":1311,"open":5040,"high":5041,"low":5042,"close":5043},667.32,672.21,667.27,671.3,{"symbol":3944,"time":1316,"open":5045,"high":5046,"low":5047,"close":5048},659.5,665.76,658.14,664.39,{"symbol":3944,"time":1322,"open":5050,"high":5051,"low":5052,"close":5053},666.82,668.71,657.11,660.64,{"symbol":3944,"time":1328,"open":5050,"high":5055,"low":4507,"close":5056},670.23,665.17,{"symbol":3944,"time":1334,"open":5058,"high":5059,"low":5060,"close":5061},657.17,665.83,653.17,662.23,{"symbol":3944,"time":1338,"open":5063,"high":5064,"low":5065,"close":5066},660.65,665.13,659.77,663.04,{"symbol":3944,"time":1342,"open":5068,"high":5069,"low":5070,"close":5071},672.13,673.95,652.84,653.02,{"symbol":3944,"time":1347,"open":5073,"high":5074,"low":5075,"close":4584},673.53,673.94,669.21,{"symbol":3944,"time":1353,"open":5077,"high":5078,"low":5079,"close":5080},670.25,673.21,669.42,673.11,{"symbol":3944,"time":1358,"open":5082,"high":5036,"low":5083,"close":5084},672.54,667.67,669.12,{"symbol":3944,"time":1363,"open":5086,"high":5087,"low":5088,"close":5089},671.62,672.51,669.46,671.61,{"symbol":3944,"time":1369,"open":5091,"high":5092,"low":5093,"close":5075},669.99,672.68,668.16,{"symbol":3944,"time":1372,"open":5095,"high":5096,"low":5097,"close":5098},670.45,670.57,666.78,669.22,{"symbol":3944,"time":1378,"open":5100,"high":5101,"low":5102,"close":5103},663.17,669.37,663.06,668.45,{"symbol":3944,"time":1382,"open":5105,"high":5106,"low":5107,"close":5108},662.93,666.65,661.61,666.18,{"symbol":3944,"time":1387,"open":5110,"high":5111,"low":5112,"close":5113},664.36,665.28,661.86,663.68,{"symbol":3944,"time":1391,"open":5115,"high":5116,"low":5117,"close":5118},659.51,662.37,657.88,661.82,{"symbol":3944,"time":1395,"open":5120,"high":5121,"low":5122,"close":5123},657.94,659.41,654.41,658.05,{"symbol":3944,"time":1399,"open":5125,"high":5126,"low":5127,"close":5128},664.51,664.61,659.67,661.1,{"symbol":3944,"time":1404,"open":5130,"high":4944,"low":5131,"close":5132},666.72,661.98,663.21,{"symbol":3944,"time":1410,"open":5134,"high":5135,"low":4953,"close":5136},662.2,667.29,666.84,{"symbol":3944,"time":1414,"open":5138,"high":4934,"low":5139,"close":5140},662.33,660.37,663.7,{"symbol":3944,"time":1418,"open":5142,"high":5143,"low":5144,"close":5145},661.89,664.89,660.27,662.26,{"symbol":3944,"time":1420,"open":5147,"high":5148,"low":5149,"close":5150},660.01,661.72,654.3,659.18,{"symbol":3944,"time":1425,"open":5152,"high":5153,"low":5154,"close":5155},661.47,661.78,659.21,660,{"symbol":3944,"time":1429,"open":5157,"high":5158,"low":5159,"close":5160},659.64,661.04,659.34,660.91,{"symbol":3944,"time":1434,"open":5162,"high":5163,"low":5164,"close":5165},657.6,659.11,656.9,657.41,{"symbol":3944,"time":1440,"open":5167,"high":5168,"low":5169,"close":5170},654.18,658.33,653.59,657.63,{"symbol":3944,"time":1444,"open":5172,"high":5173,"low":5174,"close":5175},653.62,654.55,650.63,652.21,{"symbol":3944,"time":1447,"open":5177,"high":5178,"low":5179,"close":5180},648.97,650.86,647.22,650.33,{"symbol":3944,"time":1452,"open":5182,"high":5183,"low":5184,"close":5185},648.62,649.84,647.23,648.83,{"symbol":3944,"time":1457,"open":5187,"high":5175,"low":5188,"close":5189},651.48,643.33,647.24,{"symbol":3944,"time":1462,"open":5191,"high":5192,"low":5193,"close":5194},644.42,649.15,643.51,649.12,{"symbol":3944,"time":1467,"open":5196,"high":5197,"low":5198,"close":5199},642.67,644.21,640.46,643.74,{"symbol":3944,"time":1471,"open":5201,"high":5202,"low":5203,"close":5204},637.5,640.49,634.92,640.27,{"symbol":3944,"time":1475,"open":5206,"high":5207,"low":5208,"close":5209},647.47,647.84,643.14,645.05,{"symbol":3944,"time":1479,"open":5189,"high":5211,"low":5212,"close":5213},649.48,645.34,648.92,{"symbol":3944,"time":1482,"open":5215,"high":5216,"low":5191,"close":5217},644.57,647.37,646.63,[5219,5224,5227,5230,5233,5235,5237,5239,5241,5243,5245,5247,5249,5250,5253,5255,5257,5259,5261,5263,5265,5267,5269,5271,5273,5275,5277,5279,5280,5282,5284,5286,5287,5289,5291,5293,5295,5297,5298,5300,5302,5304,5305,5307,5309,5311,5313,5315,5317,5319,5320,5322,5324,5326,5328,5330,5332,5333,5335,5337,5339,5341,5342,5344],{"time":74,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5223},"False","BEARISH","MACD","2026-09-08 00:00:00",{"time":116,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5225,"datetime":5226},"RSI","2026-08-27 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":19,"datetime":5229},"BULLISH","2026-08-19 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5232},"ADX","2026-08-12 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5234,"datetime":5232},"CCI",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5236},"2026-08-10 00:00:00",{"time":199,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":19,"datetime":5238},"2026-08-07 00:00:00",{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5240},"2026-08-05 00:00:00",{"time":276,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5234,"datetime":5242},"2026-07-21 00:00:00",{"time":282,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5231,"datetime":5244},"2026-07-20 00:00:00",{"time":311,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5246},"2026-07-13 00:00:00",{"time":391,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5225,"datetime":5248},"2026-06-22 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":19,"datetime":5248},{"time":414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5251,"datetime":5252},"BollingerBands","2026-06-15 00:00:00",{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5234,"datetime":5254},"2026-06-12 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5256},"2026-06-04 00:00:00",{"time":461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5258},"2026-06-03 00:00:00",{"time":466,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5231,"datetime":5260},"2026-06-02 00:00:00",{"time":518,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5262},"2026-05-19 00:00:00",{"time":549,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5264},"2026-05-11 00:00:00",{"time":554,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5266},"2026-05-08 00:00:00",{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5268},"2026-05-06 00:00:00",{"time":599,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5234,"datetime":5270},"2026-04-28 00:00:00",{"time":603,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":19,"datetime":5272},"2026-04-27 00:00:00",{"time":609,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5274},"2026-04-24 00:00:00",{"time":624,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5225,"datetime":5276},"2026-04-21 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5234,"datetime":5278},"2026-04-15 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5278},{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5281},"2026-03-31 00:00:00",{"time":707,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5251,"datetime":5283},"2026-03-30 00:00:00",{"time":712,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5231,"datetime":5285},"2026-03-27 00:00:00",{"time":712,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5234,"datetime":5285},{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5288},"2026-03-25 00:00:00",{"time":728,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5231,"datetime":5290},"2026-03-24 00:00:00",{"time":769,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5292},"2026-03-12 00:00:00",{"time":790,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5225,"datetime":5294},"2026-03-06 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5234,"datetime":5296},"2026-02-19 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5296},{"time":852,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5299},"2026-02-18 00:00:00",{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5301},"2026-02-13 00:00:00",{"time":875,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5231,"datetime":5303},"2026-02-11 00:00:00",{"time":875,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5234,"datetime":5303},{"time":922,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5306},"2026-01-30 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5308},"2026-01-06 00:00:00",{"time":1037,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5310},"2025-12-30 00:00:00",{"time":1049,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5225,"datetime":5312},"2025-12-26 00:00:00",{"time":1090,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":19,"datetime":5314},"2025-12-16 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5316},"2025-12-12 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5251,"datetime":5318},"2025-12-05 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5234,"datetime":5318},{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5321},"2025-11-26 00:00:00",{"time":1182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5323},"2025-11-21 00:00:00",{"time":1212,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5325},"2025-11-14 00:00:00",{"time":1217,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":19,"datetime":5327},"2025-11-13 00:00:00",{"time":1222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5222,"datetime":5329},"2025-11-12 00:00:00",{"time":1279,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5251,"datetime":5331},"2025-10-28 00:00:00",{"time":1279,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5234,"datetime":5331},{"time":1294,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5231,"datetime":5334},"2025-10-23 00:00:00",{"time":1316,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5222,"datetime":5336},"2025-10-17 00:00:00",{"time":1347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":19,"datetime":5338},"2025-10-09 00:00:00",{"time":1363,"symbol":5,"current_signal":5220,"signal_change":23,"signal_type":5221,"trading_system":5225,"datetime":5340},"2025-10-06 00:00:00",{"time":1363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5231,"datetime":5340},{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5251,"datetime":5343},"2025-09-22 00:00:00",{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5234,"datetime":5343},[5346,5352,5358,5363,5368,5373,5378,5383,5388,5393,5399,5404,5409,5414,5419,5424,5429,5434,5439,5444,5449,5454,5459,5464,5469,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5524,5529,5534,5540,5546,5551,5557,5563,5568,5574,5580,5586,5592,5598,5604,5609,5615,5621,5627,5632,5639,5645,5651,5657,5663,5668,5674,5680,5686,5692,5698,5704,5710],{"symbol":5,"form":5347,"filingdate":796,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"8-K","mrna-20260303.htm","0001682852-26-000047","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000047/mrna-20260303.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000047/0001682852-26-000047-index.htm",{"symbol":5,"form":5353,"filingdate":840,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"10-K","mrna-20251231.htm","0001682852-26-000033","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000033/mrna-20251231.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000033/0001682852-26-000033-index.htm",{"symbol":5,"form":5347,"filingdate":863,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"mrna-20260213.htm","0001682852-26-000015","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000015/mrna-20260213.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000015/0001682852-26-000015-index.htm",{"symbol":5,"form":5347,"filingdate":875,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"mrna-20260203.htm","0001682852-26-000012","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000012/mrna-20260203.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000012/0001682852-26-000012-index.htm",{"symbol":5,"form":5347,"filingdate":990,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"mrna-20260112.htm","0001682852-26-000007","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000007/mrna-20260112.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000007/0001682852-26-000007-index.htm",{"symbol":5,"form":5347,"filingdate":1019,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"mrna-20260105.htm","0001682852-26-000003","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000003/mrna-20260105.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000003/0001682852-26-000003-index.htm",{"symbol":5,"form":5347,"filingdate":1176,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"mrna-20251119.htm","0001628280-25-053816","https://www.sec.gov/Archives/edgar/data/1682852/000162828025053816/mrna-20251119.htm","https://www.sec.gov/Archives/edgar/data/1682852/000162828025053816/0001628280-25-053816-index.htm",{"symbol":5,"form":5347,"filingdate":1188,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"mrna-20251120.htm","0001628280-25-053318","https://www.sec.gov/Archives/edgar/data/1682852/000162828025053318/mrna-20251120.htm","https://www.sec.gov/Archives/edgar/data/1682852/000162828025053318/0001628280-25-053318-index.htm",{"symbol":5,"form":5347,"filingdate":1217,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"mrna-20251112.htm","0001628280-25-052055","https://www.sec.gov/Archives/edgar/data/1682852/000162828025052055/mrna-20251112.htm","https://www.sec.gov/Archives/edgar/data/1682852/000162828025052055/0001628280-25-052055-index.htm",{"symbol":5,"form":5394,"filingdate":1243,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"10-Q","mrna-20250930.htm","0001682852-25-000075","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000075/mrna-20250930.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000075/0001682852-25-000075-index.htm",{"symbol":5,"form":5347,"filingdate":1243,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"mrna-20251106.htm","0001682852-25-000073","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000073/mrna-20251106.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000073/0001682852-25-000073-index.htm",{"symbol":5,"form":5347,"filingdate":1550,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"mrna-20250801.htm","0001682852-25-000041","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000041/mrna-20250801.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000041/0001682852-25-000041-index.htm",{"symbol":5,"form":5394,"filingdate":1550,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"mrna-20250630.htm","0001682852-25-000044","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000044/mrna-20250630.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000044/0001682852-25-000044-index.htm",{"symbol":5,"form":5347,"filingdate":1817,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"mrna-20250430.htm","0001682852-25-000036","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000036/mrna-20250430.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000036/0001682852-25-000036-index.htm",{"symbol":5,"form":5347,"filingdate":1823,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"mrna-20250501.htm","0001682852-25-000031","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000031/mrna-20250501.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000031/0001682852-25-000031-index.htm",{"symbol":5,"form":5394,"filingdate":1823,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"mrna-20250331.htm","0001682852-25-000034","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000034/mrna-20250331.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000034/0001682852-25-000034-index.htm",{"symbol":5,"form":5353,"filingdate":2030,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"mrna-20241231.htm","0001682852-25-000022","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000022/mrna-20241231.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000022/0001682852-25-000022-index.htm",{"symbol":5,"form":5347,"filingdate":2051,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"mrna-20250214.htm","0001682852-25-000006","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000006/mrna-20250214.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000006/0001682852-25-000006-index.htm",{"symbol":5,"form":5347,"filingdate":2162,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"mrna-20250113.htm","0001682852-25-000002","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000002/mrna-20250113.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000002/0001682852-25-000002-index.htm",{"symbol":5,"form":5394,"filingdate":2375,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"mrna-20240930.htm","0001682852-24-000060","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000060/mrna-20240930.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000060/0001682852-24-000060-index.htm",{"symbol":5,"form":5347,"filingdate":2375,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"mrna-20241107.htm","0001682852-24-000057","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000057/mrna-20241107.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000057/0001682852-24-000057-index.htm",{"symbol":5,"form":5347,"filingdate":2501,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"mrna-20240928.htm","0001682852-24-000052","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000052/mrna-20240928.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000052/0001682852-24-000052-index.htm",{"symbol":5,"form":5347,"filingdate":2579,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"mrna-20240912.htm","0001682852-24-000049","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000049/mrna-20240912.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000049/0001682852-24-000049-index.htm",{"symbol":5,"form":5394,"filingdate":2746,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"mrna-20240630.htm","0001682852-24-000046","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000046/mrna-20240630.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000046/0001682852-24-000046-index.htm",{"symbol":5,"form":5347,"filingdate":2746,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"mrna-20240801.htm","0001682852-24-000043","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000043/mrna-20240801.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000043/0001682852-24-000043-index.htm",{"symbol":5,"form":5347,"filingdate":2788,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"mrna-20240719.htm","0001682852-24-000035","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000035/mrna-20240719.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000035/0001682852-24-000035-index.htm",{"symbol":5,"form":5347,"filingdate":3074,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"mrna-20240506.htm","0001682852-24-000031","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000031/mrna-20240506.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000031/0001682852-24-000031-index.htm",{"symbol":5,"form":5394,"filingdate":3100,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"mrna-20240331.htm","0001682852-24-000027","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000027/mrna-20240331.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000027/0001682852-24-000027-index.htm",{"symbol":5,"form":5347,"filingdate":3100,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"mrna-20240502.htm","0001682852-24-000023","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000023/mrna-20240502.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000023/0001682852-24-000023-index.htm",{"symbol":5,"form":5353,"filingdate":3371,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"mrna-20231231.htm","0001682852-24-000015","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000015/mrna-20231231.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000015/0001682852-24-000015-index.htm",{"symbol":5,"form":5347,"filingdate":3377,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"mrna-20240222.htm","0001682852-24-000010","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000010/mrna-20240222.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000010/0001682852-24-000010-index.htm",{"symbol":5,"form":5347,"filingdate":3539,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"mrna-20240108.htm","0001682852-24-000004","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000004/mrna-20240108.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000004/0001682852-24-000004-index.htm",{"symbol":5,"form":5347,"filingdate":3635,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"mrna-20231208.htm","0001682852-23-000049","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000049/mrna-20231208.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000049/0001682852-23-000049-index.htm",{"symbol":5,"form":5347,"filingdate":3773,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"mrna-20231106.htm","0001682852-23-000044","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000044/mrna-20231106.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000044/0001682852-23-000044-index.htm",{"symbol":5,"form":5394,"filingdate":3778,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"mrna-20230930.htm","0001682852-23-000042","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000042/mrna-20230930.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000042/0001682852-23-000042-index.htm",{"symbol":5,"form":5347,"filingdate":3784,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"mrna-20231102.htm","0001682852-23-000038","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000038/mrna-20231102.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000038/0001682852-23-000038-index.htm",{"symbol":5,"form":5347,"filingdate":3852,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"mrna-20231016.htm","0001682852-23-000033","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000033/mrna-20231016.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000033/0001682852-23-000033-index.htm",{"symbol":5,"form":5347,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2023-09-11","mrna-20230911.htm","0001682852-23-000030","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000030/mrna-20230911.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000030/0001682852-23-000030-index.htm",{"symbol":5,"form":5394,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2023-08-03","mrna-20230630.htm","0001682852-23-000027","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000027/mrna-20230630.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000027/0001682852-23-000027-index.htm",{"symbol":5,"form":5347,"filingdate":5541,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"mrna-20230803.htm","0001682852-23-000025","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000025/mrna-20230803.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000025/0001682852-23-000025-index.htm",{"symbol":5,"form":5347,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2023-05-05","d415922d8k.htm","0001193125-23-137079","https://www.sec.gov/Archives/edgar/data/1682852/000119312523137079/d415922d8k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312523137079/0001193125-23-137079-index.htm",{"symbol":5,"form":5394,"filingdate":5558,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2023-05-04","mrna-20230331.htm","0001682852-23-000021","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000021/mrna-20230331.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000021/0001682852-23-000021-index.htm",{"symbol":5,"form":5347,"filingdate":5558,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"mrna-20230504.htm","0001682852-23-000018","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000018/mrna-20230504.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000018/0001682852-23-000018-index.htm",{"symbol":5,"form":5353,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-02-24","mrna-20221231.htm","0001682852-23-000011","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000011/mrna-20221231.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000011/0001682852-23-000011-index.htm",{"symbol":5,"form":5347,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-02-23","mrna-20230223.htm","0001682852-23-000008","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000008/mrna-20230223.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000008/0001682852-23-000008-index.htm",{"symbol":5,"form":5347,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2023-01-09","mrna-20230109.htm","0001682852-23-000004","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000004/mrna-20230109.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000004/0001682852-23-000004-index.htm",{"symbol":5,"form":5347,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2023-01-03","mrna-20230103.htm","0001682852-23-000002","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000002/mrna-20230103.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285223000002/0001682852-23-000002-index.htm",{"symbol":5,"form":5347,"filingdate":5593,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2022-12-13","mrna-20221213.htm","0001682852-22-000055","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000055/mrna-20221213.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000055/0001682852-22-000055-index.htm",{"symbol":5,"form":5394,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2022-11-03","mrna-20220930.htm","0001682852-22-000051","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000051/mrna-20220930.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000051/0001682852-22-000051-index.htm",{"symbol":5,"form":5347,"filingdate":5599,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"mrna-20221103.htm","0001682852-22-000049","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000049/mrna-20221103.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000049/0001682852-22-000049-index.htm",{"symbol":5,"form":5347,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2022-09-29","mrna-20220929.htm","0001682852-22-000045","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000045/mrna-20220929.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000045/0001682852-22-000045-index.htm",{"symbol":5,"form":5347,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2022-08-17","d390105d8k.htm","0001193125-22-223286","https://www.sec.gov/Archives/edgar/data/1682852/000119312522223286/d390105d8k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312522223286/0001193125-22-223286-index.htm",{"symbol":5,"form":5347,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2022-08-03","mrna-20220803.htm","0001682852-22-000040","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000040/mrna-20220803.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000040/0001682852-22-000040-index.htm",{"symbol":5,"form":5394,"filingdate":5622,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"mrna-20220630.htm","0001682852-22-000042","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000042/mrna-20220630.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000042/0001682852-22-000042-index.htm",{"symbol":5,"form":5633,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"8-K/A","2022-06-01","d364287d8ka.htm","0001193125-22-165220","https://www.sec.gov/Archives/edgar/data/1682852/000119312522165220/d364287d8ka.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312522165220/0001193125-22-165220-index.htm",{"symbol":5,"form":5347,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2022-05-24","mrna-20220524.htm","0001682852-22-000033","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000033/mrna-20220524.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000033/0001682852-22-000033-index.htm",{"symbol":5,"form":5633,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-05-13","mrna-20220510.htm","0001682852-22-000029","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000029/mrna-20220510.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000029/0001682852-22-000029-index.htm",{"symbol":5,"form":5347,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2022-05-11","d315485d8k.htm","0001193125-22-146929","https://www.sec.gov/Archives/edgar/data/1682852/000119312522146929/d315485d8k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312522146929/0001193125-22-146929-index.htm",{"symbol":5,"form":5347,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2022-05-04","mrna-20220504.htm","0001682852-22-000020","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000020/mrna-20220504.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000020/0001682852-22-000020-index.htm",{"symbol":5,"form":5394,"filingdate":5658,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"mrna-20220331.htm","0001682852-22-000025","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000025/mrna-20220331.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000025/0001682852-22-000025-index.htm",{"symbol":5,"form":5347,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-05-03","mrna-20220428.htm","0001682852-22-000016","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000016/mrna-20220428.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000016/0001682852-22-000016-index.htm",{"symbol":5,"form":5347,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2022-04-11","d520384d8k.htm","0001193125-22-101074","https://www.sec.gov/Archives/edgar/data/1682852/000119312522101074/d520384d8k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312522101074/0001193125-22-101074-index.htm",{"symbol":5,"form":5353,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2022-02-25","mrna-20211231.htm","0001682852-22-000012","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000012/mrna-20211231.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000012/0001682852-22-000012-index.htm",{"symbol":5,"form":5347,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2022-02-24","d318366d8k.htm","0001193125-22-051058","https://www.sec.gov/Archives/edgar/data/1682852/000119312522051058/d318366d8k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312522051058/0001193125-22-051058-index.htm",{"symbol":5,"form":5347,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-01-10","mrna-20220110.htm","0001682852-22-000007","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000007/mrna-20220110.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000007/0001682852-22-000007-index.htm",{"symbol":5,"form":5347,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2022-01-04","mrna-20220104.htm","0001682852-22-000004","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000004/mrna-20220104.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285222000004/0001682852-22-000004-index.htm",{"symbol":5,"form":5394,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2021-11-04","mrna-20210930.htm","0001682852-21-000027","https://www.sec.gov/Archives/edgar/data/1682852/000168285221000027/mrna-20210930.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285221000027/0001682852-21-000027-index.htm",{"symbol":5,"form":5347,"filingdate":5705,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"d603727d8k.htm","0001193125-21-319285","https://www.sec.gov/Archives/edgar/data/1682852/000119312521319285/d603727d8k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312521319285/0001193125-21-319285-index.htm",[5716,5748,5765,5778,5795,5807,5817,5827,5838,5848,5860,5875,5889,5898,5908,5919,5928,5936,5947,5959,5971,5981,5989,5997,6007,6024,6036,6047],{"symbol":5,"accessionnumber":5717,"filingdate":98,"sec_url":5718,"tags":5719,"headline":5724,"summary":5725,"sector":5726,"industry":5727,"date_processed":5728,"impact_score":5729,"exhibits":5730,"isLocked":5747},"0001193125-26-378505","https://www.sec.gov/Archives/edgar/data/1682852/000119312526378505/0001193125-26-378505-index.htm",{"events":5720},[5721,5722,5723],"New Debt Issued","Convertible Note Offering","General Statement","Moderna Announces Private Placement of $3 Billion Convertible Senior Notes","Moderna, Inc. has completed a private offering of $3,000,000,000 aggregate principal amount of 0.00% Convertible Senior Notes due 2032. The notes are convertible into shares of Moderna's common stock under certain conditions and are subject to various events of default. The company intends to use the net proceeds for general corporate purposes, including potential investments in its oncology business and repayment of debt. Additionally, Moderna entered into capped call transactions to reduce potential dilution upon conversion of the notes.","Life Sciences","Biological Products, (No Diagnostic Substances)","2026-09-01 20:37:42","MEDIUM",[5731,5735,5739,5743],{"exhibit_number":5732,"htm_reference":5733,"full_url":5734},"EX-4.1","d108896dex41.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312526378505/d108896dex41.htm",{"exhibit_number":5736,"htm_reference":5737,"full_url":5738},"EX-10.1","d108896dex101.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312526378505/d108896dex101.htm",{"exhibit_number":5740,"htm_reference":5741,"full_url":5742},"EX-99.1","d108896dex991.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312526378505/d108896dex991.htm",{"exhibit_number":5744,"htm_reference":5745,"full_url":5746},"EX-99.2","d108896dex992.htm","https://www.sec.gov/Archives/edgar/data/1682852/000119312526378505/d108896dex992.htm",false,{"symbol":5,"accessionnumber":5749,"filingdate":228,"sec_url":5750,"tags":5751,"headline":5757,"summary":5758,"sector":5726,"industry":5727,"date_processed":5759,"impact_score":5760,"exhibits":5761,"isLocked":5747},"0001682852-26-000147","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000147/0001682852-26-000147-index.htm",{"events":5752},[5723,5753,5754,5755,5756],"Earnings Miss","Regulatory Approval","Regulatory Investigation","Key Executive Appointment","Moderna Reports Q2 2026 Financial Results and Pipeline Updates","Moderna, Inc. reported second quarter 2026 financial results with total revenue of $145 million, GAAP net loss of $(0.8) billion, and GAAP EPS of $(1.97). The company reiterated its plan for up to 10% revenue growth in 2026 and improved its 2026 operating expense outlook by approximately $0.2 billion. Moderna anticipates potential approval of its seasonal influenza vaccine candidate, mFLUSIVA, with an August 5th PDUFA date. The company also announced that its norovirus vaccine candidate, mRNA-1403, did not meet statistical criteria for early success at the Phase 3 interim analysis and is preparing to enroll an additional cohort. Corporate updates include the appointment of Ester Banque as Chief Commercial Officer and Michael McDonnell to the Board of Directors.","2026-07-31 11:04:40","HIGH",[5762],{"exhibit_number":5740,"htm_reference":5763,"full_url":5764},"exhibit9912026q2pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000147/exhibit9912026q2pressrelea.htm",{"symbol":5,"accessionnumber":5766,"filingdate":328,"sec_url":5767,"tags":5768,"headline":5771,"summary":5772,"sector":5726,"industry":5727,"date_processed":5773,"impact_score":5760,"exhibits":5774,"isLocked":5747},"0001682852-26-000134","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000134/0001682852-26-000134-index.htm",{"events":5769},[5770,5756],"Board Member Appointed","Moderna Appoints Michael McDonnell to Board of Directors","Moderna, Inc. announced on July 8, 2026, the appointment of Michael McDonnell to its Board of Directors, effective July 8, 2026. Mr. McDonnell, a seasoned financial executive with over 35 years of experience, most recently served as Chief Financial Officer of Biogen Inc. He will also serve on the Board's Audit Committee. The appointment is expected to bring valuable financial leadership and strategic perspective to Moderna as it advances its pipeline and executes on its long-term strategy.","2026-07-08 11:08:56",[5775],{"exhibit_number":5740,"htm_reference":5776,"full_url":5777},"exhibit991-07082026.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000134/exhibit991-07082026.htm",{"symbol":5,"accessionnumber":5779,"filingdate":549,"sec_url":5780,"tags":5781,"headline":5787,"summary":5788,"sector":5726,"industry":5727,"date_processed":5789,"impact_score":5729,"exhibits":5790,"isLocked":5747},"0001682852-26-000101","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000101/0001682852-26-000101-index.htm",{"events":5782},[5783,5770,5723,5784,5785,5786],"Bylaw Amendment","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Moderna Updates By-Laws and Announces Annual Meeting Results","On May 6, 2026, Moderna, Inc. announced several key governance and shareholder actions. The Board of Directors approved an amendment to the company's by-laws to designate federal district courts as the exclusive forum for securities-related complaints. Additionally, at the 2026 Annual Meeting of Stockholders, directors were elected, executive compensation was approved on an advisory basis, and the appointment of Ernst & Young LLP as the independent auditor was ratified. The meeting also resulted in a decision to hold annual advisory votes on executive compensation.","2026-05-11 10:07:40",[5791],{"exhibit_number":5792,"htm_reference":5793,"full_url":5794},"EX-3.1","by-lawamendment5626.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000101/by-lawamendment5626.htm",{"symbol":5,"accessionnumber":5796,"filingdate":583,"sec_url":5797,"tags":5798,"headline":5800,"summary":5801,"sector":5726,"industry":5727,"date_processed":5802,"impact_score":5760,"exhibits":5803,"isLocked":5747},"0001682852-26-000057","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000057/0001682852-26-000057-index.htm",{"events":5799},[5723,5754],"Moderna Reports First Quarter 2026 Financial Results and Business Updates","Moderna, Inc. reported its first quarter 2026 financial results, showing total revenue of $389 million, a GAAP net loss of $(1.3) billion, and GAAP EPS of $(3.40). The company reiterated its plan for up to 10% revenue growth and GAAP operating expense reductions in 2026. Moderna also provided updates on its pipeline, including regulatory milestones for its infectious disease portfolio and the initiation of a Phase 3 clinical study for its oncology therapeutics.","2026-05-01 13:25:40",[5804],{"exhibit_number":5740,"htm_reference":5805,"full_url":5806},"exhibit9912026q1pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000057/exhibit9912026q1pressrelea.htm",{"symbol":5,"accessionnumber":5349,"filingdate":802,"sec_url":5351,"tags":5808,"headline":5813,"summary":5814,"sector":5726,"industry":5727,"date_processed":5815,"impact_score":5760,"exhibits":5816,"isLocked":5747},{"events":5809},[5810,5811,5812],"Major Legal Settlement","Strategic Partnership","Financial Instrument Agreement","Moderna Settles Patent Infringement Litigation with Arbutus/Genevant","On March 3, 2026, Moderna, Inc. (Moderna) entered into a settlement agreement with Arbutus Biopharma Corporation and Genevant Sciences GmbH (Arbutus/Genevant) to resolve all patent infringement litigation pending in the U.S. and internationally. Moderna will make a $950 million noncontingent lump sum payment to Arbutus/Genevant by July 8, 2026. An additional contingent payment of up to $1.3 billion may be due if Moderna does not prevail on its appeal to the Court of Appeals for the Federal Circuit regarding the applicability of 28 U.S.C. § 1498 to the litigation. The Settlement Agreement also includes a fully paid-up, royalty-free, worldwide license for Moderna to use certain Arbutus/Genevant patents related to its infectious disease vaccines and a covenant not to sue. This settlement provides certainty for Moderna's full infectious disease portfolio, including future vaccine pipeline.","2026-03-05 11:02:57",[],{"symbol":5,"accessionnumber":5360,"filingdate":863,"sec_url":5362,"tags":5818,"headline":5820,"summary":5821,"sector":5726,"industry":5727,"date_processed":5822,"impact_score":5760,"exhibits":5823,"isLocked":5747},{"events":5819},[5723,5812,5754,5755,5811],"Moderna Reports Fourth Quarter 2025 Financial Results and Business Updates","Moderna, Inc. announced its financial results for the fourth quarter and full year 2025, reporting a fourth quarter revenue of $678 million and a full-year revenue of $1.9 billion. The company experienced a net loss of $(826) million for Q4 2025 and $(2.8) billion for the full year. Moderna highlighted its progress in mRNA vaccine development, including regulatory filings and clinical trial updates. The company also provided financial guidance for 2026, targeting up to 10% revenue growth. Moderna's cash position as of December 31, 2025, was $8.1 billion.","2026-02-13 12:02:42",[5824],{"exhibit_number":5740,"htm_reference":5825,"full_url":5826},"exhibit9912025q4pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000015/exhibit9912025q4pressrelea.htm",{"symbol":5,"accessionnumber":5365,"filingdate":881,"sec_url":5367,"tags":5828,"headline":5831,"summary":5832,"sector":5726,"industry":5727,"date_processed":5833,"impact_score":5760,"exhibits":5834,"isLocked":5747},{"events":5829},[5830,5755],"Regulatory Denial","Moderna's BLA for Seasonal Influenza Vaccine mRNA-1010 Refused by FDA","Moderna, Inc. announced on February 10, 2026, that the U.S. Food and Drug Administration (FDA) refused to file its Biologics License Application (BLA) for the investigational seasonal influenza vaccine, mRNA-1010. The FDA cited the choice of a licensed standard-dose seasonal influenza vaccine comparator as the reason for the refusal. Moderna had exercised a Priority Review Voucher to facilitate a timely review of the application. Moderna has requested a Type A meeting to understand the path forward and does not expect any impact on its 2026 financial guidance.","2026-02-11 11:01:45",[5835],{"exhibit_number":5740,"htm_reference":5836,"full_url":5837},"exhibit991-02102026.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000012/exhibit991-02102026.htm",{"symbol":5,"accessionnumber":5370,"filingdate":990,"sec_url":5372,"tags":5839,"headline":5841,"summary":5842,"sector":5726,"industry":5727,"date_processed":5843,"impact_score":5760,"exhibits":5844,"isLocked":5747},{"events":5840},[5723,5755],"Moderna Updates 2025 Financial Performance and 2026 Outlook","Moderna, Inc. provided preliminary financial results for fiscal year 2025, expecting approximately $1.9 billion in revenue and $5.0 - $5.2 billion in GAAP operating expenses. The company also expects its cash balance to be around $8.1 billion at the end of 2025. Moderna anticipates up to 10% revenue growth in 2026, with further reductions in GAAP operating expenses. The company is also expecting potential approvals of its flu and flu/COVID combination vaccines in 2026, as well as pivotal trial data readouts in oncology, rare disease, and infectious disease.","2026-01-12 12:01:56",[5845],{"exhibit_number":5740,"htm_reference":5846,"full_url":5847},"exhibit991-01122026.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000007/exhibit991-01122026.htm",{"symbol":5,"accessionnumber":5375,"filingdate":1019,"sec_url":5377,"tags":5849,"headline":5853,"summary":5854,"sector":5726,"industry":5727,"date_processed":5855,"impact_score":5729,"exhibits":5856,"isLocked":5747},{"events":5850},[5812,5723,5851,5811,5852],"Product Launch","Corporate Update","Moderna Reports 2025 Performance and Outlines 2026 Outlook","Moderna, Inc. reported a productive year in 2025 despite challenging conditions, with significant operational achievements including multiple regulatory approvals, commercial execution, and financial discipline. The company achieved a nearly $1 billion reduction in financial cash costs, expanded its pipeline across seasonal vaccines, oncology, and rare diseases, and secured a $1.5 billion term loan facility. Moderna anticipates continued financial discipline and investment in its pipeline to drive future sales growth, with a focus on launching new infectious disease products and geographic expansion. The company also highlighted advancements in technology and AI to enhance operational efficiency and accelerate decision-making.","2026-01-05 14:04:56",[5857],{"exhibit_number":5740,"htm_reference":5858,"full_url":5859},"exhibit991-01052026lettert.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285226000003/exhibit991-01052026lettert.htm",{"symbol":5,"accessionnumber":5380,"filingdate":1176,"sec_url":5382,"tags":5861,"headline":5867,"summary":5868,"sector":5726,"industry":5727,"date_processed":5869,"impact_score":5729,"exhibits":5870,"isLocked":5747},{"1.01":5862,"2.03":5863,"9.01":5865},[5812],[5864],"Credit Facility Entered",[5866],"Exhibits Furnished","Moderna, Inc. Announces New $1.5 Billion Credit Facility","On November 19, 2025, Moderna, Inc. entered into a Credit and Guaranty Agreement for a $1.5 billion credit facility. The agreement includes an initial term loan of $600 million and $900 million in delayed draw term loans, contingent on achieving key regulatory milestones. The facility is secured by an all-asset collateral grant and is subject to certain financial covenants. This new credit facility provides Moderna with significant liquidity to support its operations and late-stage clinical pipeline.","2025-11-24 21:30:41",[5871],{"exhibit_number":5872,"htm_reference":5873,"full_url":5874},"EX-10","moderna-creditandguarantya.htm","https://www.sec.gov/Archives/edgar/data/1682852/000162828025053816/moderna-creditandguarantya.htm",{"symbol":5,"accessionnumber":5385,"filingdate":1188,"sec_url":5387,"tags":5876,"headline":5880,"summary":5881,"sector":5726,"industry":5727,"date_processed":5882,"impact_score":5883,"exhibits":5884,"isLocked":5747},{"7.01":5877,"9.01":5879},[5878],"Regulation FD Disclosure",[5866],"Moderna Discloses Pipeline Progress and Business Strategy Updates","On November 20, 2025, Moderna, Inc. issued a Regulation FD Disclosure in connection with its Analyst Day, highlighting pipeline progress and business strategy updates. The Company did not provide a press release as Exhibit 99.1, but the event suggests significant updates were communicated to investors.","2025-11-20 12:12:56","LOW",[5885],{"exhibit_number":5886,"htm_reference":5887,"full_url":5888},"EX-99","exhibit9912025analystday.htm","https://www.sec.gov/Archives/edgar/data/1682852/000162828025053318/exhibit9912025analystday.htm",{"symbol":5,"accessionnumber":5390,"filingdate":1217,"sec_url":5392,"tags":5890,"headline":5894,"summary":5895,"sector":5726,"industry":5727,"date_processed":5896,"impact_score":5729,"exhibits":5897,"isLocked":5747},{"5.07":5891},[5892,5893],"Equity Plan Approved","Say-on-Pay Approved","Moderna Approves One-Time Stock Option Exchange Program","On November 12, 2025, Moderna, Inc. held a Special Meeting of Shareholders where the stockholders approved a one-time stock option exchange program for non-Executive Committee employees by a vote of 231,049,158 For, 6,167,159 Against, and 250,409 Abstain. Additionally, they approved the adjournment of the meeting if necessary by a vote of 223,991,059 For, 13,198,386 Against, and 277,281 Abstain. No broker non-votes were recorded.","2025-11-13 21:19:56",[],{"symbol":5,"accessionnumber":5401,"filingdate":1243,"sec_url":5403,"tags":5899,"headline":5901,"summary":5902,"sector":5726,"industry":5727,"date_processed":5903,"impact_score":5883,"exhibits":5904,"isLocked":5747},{"2.02":5900},[5723],"Moderna, Inc. Announces Third Quarter 2025 Financial Results","Moderna, Inc. has disclosed its financial results for the third quarter of 2025. The report includes details on the company's operating performance and financial condition for the quarter ended September 30, 2025.","2025-11-06 12:03:39",[5905],{"exhibit_number":5886,"htm_reference":5906,"full_url":5907},"exhibit9912025q3pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000073/exhibit9912025q3pressrelea.htm",{"symbol":5,"accessionnumber":5406,"filingdate":1550,"sec_url":5408,"tags":5909,"headline":5912,"summary":5913,"sector":5726,"industry":5727,"date_processed":5914,"impact_score":5883,"exhibits":5915,"isLocked":5747},{"2.02":5910,"9.01":5911},[5723],[5866],"Moderna Reports Second Quarter 2025 Financial Results and Business Updates","Moderna, Inc. reported its financial results for the second quarter of 2025, showing a total revenue of $142 million, a GAAP net loss of $(0.8) billion, and GAAP EPS of $(2.13). The company updated its 2025 projected revenue range to $1.5 to $2.2 billion, primarily due to the timing of contracted revenue deliveries. Moderna also reduced its expected GAAP operating expenses by approximately $400 million to a range of $5.9 to $6.1 billion. The company reiterated its 2025 expected year-end cash balance of approximately $6 billion. Moderna announced three recent U.S. FDA approvals and positive Phase 3 efficacy results for its seasonal influenza vaccine.","2025-08-22 01:36:43",[5916],{"exhibit_number":5740,"htm_reference":5917,"full_url":5918},"exhibit9912025q2pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000041/exhibit9912025q2pressrelea.htm",{"symbol":5,"accessionnumber":5416,"filingdate":1817,"sec_url":5418,"tags":5920,"headline":5924,"summary":5925,"sector":5726,"industry":5727,"date_processed":5926,"impact_score":5729,"exhibits":5927,"isLocked":5747},{"5.07":5921},[5922,5893,5923],"Director Elections Results","Proxy Battle Won","Moderna Stockholders Approve Key Proposals at 2025 Annual Meeting","On April 30, 2025, Moderna, Inc. held its Annual Meeting of Stockholders where key proposals were approved. Stockholders elected three directors: Noubar Afeyan, Stéphane Bancel, and François Nader. An advisory vote approved the compensation of named executive officers, and the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified.","2025-08-23 00:46:36",[],{"symbol":5,"accessionnumber":5421,"filingdate":1823,"sec_url":5423,"tags":5929,"headline":5932,"summary":5933,"sector":5726,"industry":5727,"date_processed":5934,"impact_score":5883,"exhibits":5935,"isLocked":5747},{"2.02":5930,"9.01":5931},[5723],[5866],"Moderna Reports First Quarter 2025 Financial Results and Business Updates","Moderna, Inc. announced its financial results for the first quarter of 2025, reporting a total revenue of $108 million, a GAAP net loss of $1 billion, and a loss per share of $2.52. The company reiterated its 2025 expected revenue range of $1.5 to $2.5 billion and year-end cash balance of approximately $6 billion. Moderna also announced a reduction of $1.4 to $1.7 billion in estimated GAAP operating costs by 2027. The company is advancing up to 10 products toward approval, including multiple oncology candidates. The financial results reflect lower net product sales and increased investment in research and development.","2025-08-23 01:39:36",[],{"symbol":5,"accessionnumber":5436,"filingdate":2051,"sec_url":5438,"tags":5937,"headline":5940,"summary":5941,"sector":5726,"industry":5727,"date_processed":5942,"impact_score":5760,"exhibits":5943,"isLocked":5747},{"2.02":5938,"9.01":5939},[5753],[5866],"Moderna Reports 2024 Financial Results and Provides 2025 Outlook","Moderna, Inc. reported its financial results for the fourth quarter and full year of 2024, announcing a significant year-over-year decrease in revenues and an increase in net loss. For Q4 2024, the company reported revenues of $1.0 billion, GAAP net loss of $(1.1) billion, and GAAP EPS of $(2.91). Full-year 2024 revenues were $3.2 billion, with a GAAP net loss of $(3.6) billion and GAAP diluted EPS of $(9.28). Moderna also provided updates on its pipeline and financial outlook for 2025, anticipating a revenue range of $1.5 to $2.5 billion and an ending cash balance of approximately $6 billion.","2025-11-13 23:05:22",[5944],{"exhibit_number":5740,"htm_reference":5945,"full_url":5946},"exhibit9912024q4pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000006/exhibit9912024q4pressrelea.htm",{"symbol":5,"accessionnumber":5441,"filingdate":2162,"sec_url":5443,"tags":5948,"headline":5952,"summary":5953,"sector":5726,"industry":5727,"date_processed":5954,"impact_score":5883,"exhibits":5955,"isLocked":5747},{"2.02":5949,"7.01":5950,"9.01":5951},[5723],[5878],[5866],"Moderna Reports Preliminary 2024 Financial Results and Provides 2025 Outlook","On January 13, 2025, Moderna, Inc. reported preliminary unaudited financial results for the fiscal year ended December 31, 2024. The company generated product sales of $3.0 to $3.1 billion and an ending cash balance of approximately $9.5 billion. Moderna updated its 2025 financial framework, projecting revenue between $1.5 to $2.5 billion, a reduction in cash cost expenses by $1.0 billion, and an ending cash balance of approximately $6.0 billion. Moderna also highlighted progress across its pipeline, including updates on respiratory vaccines, latent and other vaccines, oncology therapeutics, and rare disease therapeutics.","2025-11-19 23:54:36",[5956],{"exhibit_number":5740,"htm_reference":5957,"full_url":5958},"exhibit991-01132025.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285225000002/exhibit991-01132025.htm",{"symbol":5,"accessionnumber":5451,"filingdate":2375,"sec_url":5453,"tags":5960,"headline":5964,"summary":5965,"sector":5726,"industry":5727,"date_processed":5966,"impact_score":5729,"exhibits":5967,"isLocked":5747},{"2.02":5961,"9.01":5963},[5962,5723],"Earnings Beat",[5866],"Moderna Reports Q3 2024 Financial Results and Business Updates","Moderna, Inc. reported financial results for the third quarter of 2024, with total revenues of $1.9 billion and a net income of $13 million. The company's updated COVID-19 vaccine contributed significantly to the revenue, with sales of $1.8 billion, while the RSV vaccine generated $10 million in sales. Moderna also shared positive updates on its late-stage pipeline, including progress on its next-generation COVID-19 and RSV vaccines. Additionally, the company announced expansions in its Executive Committee.","2025-12-03 23:30:52",[5968],{"exhibit_number":5740,"htm_reference":5969,"full_url":5970},"exhibit9912024q3pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000057/exhibit9912024q3pressrelea.htm",{"symbol":5,"accessionnumber":5456,"filingdate":2501,"sec_url":5458,"tags":5972,"headline":5977,"summary":5978,"sector":5726,"industry":5727,"date_processed":5979,"impact_score":5729,"exhibits":5980,"isLocked":5747},{"5.02":5973,"7.01":5974,"9.01":5976},[5770],[5975],"Press Release Furnished",[5866],"Moderna Appoints Abbas Hussain to Board of Directors","Moderna, Inc. announced on September 28, 2024, that Abbas Hussain has been appointed to its Board of Directors, effective October 2, 2024. Mr. Hussain, a seasoned healthcare executive, most recently served as Chief Executive Officer of Vifor Pharma and brings over 35 years of leadership experience in the industry. His appointment coincides with the Board's decision to fix its size at nine directors. Additionally, a press release on October 2, 2024, highlighted his extensive experience and the company's expectations for his contributions to its strategic direction.","2025-08-24 00:46:51",[],{"symbol":5,"accessionnumber":5461,"filingdate":2579,"sec_url":5463,"tags":5982,"headline":5985,"summary":5986,"sector":5726,"industry":5727,"date_processed":5987,"impact_score":5883,"exhibits":5988,"isLocked":5747},{"7.01":5983,"9.01":5984},[5878],[5866],"Moderna Announces R&D Updates and Financial Framework Extension","Moderna, Inc. announced program and financial updates at its annual R&D Day event on September 12, 2024. The Company expects to submit three respiratory vaccines for approval in 2024 and announced positive Phase 3 results for its RSV and standalone flu vaccines. Moderna also presented its strategic prioritization of its mRNA pipeline and expects to reduce annual research and development expense by approximately $1.1 billion starting in 2027. Additionally, the Company updated its financial framework through 2028.","2025-08-23 22:59:29",[],{"symbol":5,"accessionnumber":5471,"filingdate":2746,"sec_url":5473,"tags":5990,"headline":5993,"summary":5994,"sector":5726,"industry":5727,"date_processed":5995,"impact_score":5883,"exhibits":5996,"isLocked":5747},{"2.02":5991,"9.01":5992},[5723],[5866],"Moderna Reports Second Quarter 2024 Financial Results and Business Updates","On August 1, 2024, Moderna, Inc. reported financial results for the second quarter of 2024, announcing total revenues of $241 million, a GAAP net loss of $1.3 billion, and a GAAP EPS of $(3.33). The company revised its 2024 financial framework, updating its expectations for product sales to a range of $3.0 to $3.5 billion. Moderna also highlighted regulatory approvals and positive clinical trial results for its RSV vaccine, seasonal flu vaccine, and next-generation COVID-19 vaccine. Additionally, the company provided updates on its oncology and rare disease therapeutics pipelines, along with corporate and operational developments.","2025-08-23 17:24:42",[],{"symbol":5,"accessionnumber":5476,"filingdate":2788,"sec_url":5478,"tags":5998,"headline":6003,"summary":6004,"sector":5726,"industry":5727,"date_processed":6005,"impact_score":5729,"exhibits":6006,"isLocked":5747},{"5.02":5999,"7.01":6001,"9.01":6002},[6000,5770],"Board Member Departure",[5878],[5866],"Moderna Announces Board Changes with Appointment of David Rubenstein and Departures of Robert Langer and Stephen Berenson","On July 19, 2024, Moderna, Inc. announced via an 8-K filing that Robert Langer and Stephen Berenson will resign from the Board of Directors, effective August 5, 2024. Simultaneously, the Board appointed David M. Rubenstein, Co-Founder and Co-Chairman of The Carlyle Group, to the Board, effective the same date. Rubenstein will also serve on the Audit Committee. Both departing directors will provide consulting services to Moderna. The information was also disclosed in a press release dated July 23, 2024, furnished as Exhibit 99.1.","2025-08-23 15:20:31",[],{"symbol":5,"accessionnumber":5481,"filingdate":3074,"sec_url":5483,"tags":6008,"headline":6013,"summary":6014,"sector":5726,"industry":5727,"date_processed":6015,"impact_score":5729,"exhibits":6016,"isLocked":5747},{"5.03":6009,"5.07":6011,"9.01":6012},[6010,5783],"Articles of Incorporation Amendment",[5922,5892],[5866],"Moderna, Inc. Approves Major Corporate Governance Amendments at Annual Meeting","Moderna, Inc. successfully passed significant corporate governance amendments at its 2024 Annual Meeting of Stockholders, including provisions allowing shareholders holding at least 20% of the company's outstanding shares to call a special meeting and changes to the Certificate of Incorporation to provide for the exculpation of executive officers as permitted by Delaware law. These amendments, which were subject to stockholder approval, became effective upon the Company filing them with the Delaware Secretary of State on May 8, 2024. Additionally, the Board approved corresponding amendments to the Company's By-laws, which also became effective on May 8, 2024.","2025-08-22 19:37:29",[6017,6020],{"exhibit_number":5792,"htm_reference":6018,"full_url":6019},"exhibit3158248-k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000031/exhibit3158248-k.htm",{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-3.2","exhibit325820248-k.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000031/exhibit325820248-k.htm",{"symbol":5,"accessionnumber":5491,"filingdate":3100,"sec_url":5493,"tags":6025,"headline":6029,"summary":6030,"sector":5726,"industry":5727,"date_processed":6031,"impact_score":5760,"exhibits":6032,"isLocked":5747},{"2.02":6026,"9.01":6027},[5753,5723],[6028,5866],"Pro Forma Financial Information","Moderna Reports Q1 2024 Financial Results and Business Updates","Moderna, Inc. reported its financial results for the first quarter of 2024, revealing total revenues of $167 million, a GAAP net loss of $1.2 billion, and GAAP diluted EPS of $(3.07). The company's revenue decline was primarily due to reduced sales of its COVID-19 vaccine. Moderna also announced the initiation of three new clinical studies for its individualized neoantigen therapy in combination with Merck's Keytruda for various cancers. Additionally, the company advanced three new vaccine programs towards Phase 3 clinical trials. Moderna reaffirmed its 2024 expected product sales of approximately $4 billion and anticipates numerous product milestones across its vaccines and therapeutics portfolio.","2025-08-22 17:22:09",[6033],{"exhibit_number":5740,"htm_reference":6034,"full_url":6035},"exhibit9912024q1pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000023/exhibit9912024q1pressrelea.htm",{"symbol":5,"accessionnumber":5501,"filingdate":3377,"sec_url":5503,"tags":6037,"headline":6040,"summary":6041,"sector":5726,"industry":5727,"date_processed":6042,"impact_score":5883,"exhibits":6043,"isLocked":5747},{"2.02":6038,"9.01":6039},[5723],[5866],"Moderna Announces Fourth Quarter and Full Year 2023 Financial Results","Moderna, Inc. reported its financial results for the fourth quarter and full year 2023. The company posted fourth quarter revenues of $2.8 billion, a GAAP net income of $217 million, and a GAAP diluted EPS of $0.55. For the full year 2023, Moderna reported revenues of $6.8 billion, a GAAP net loss of $(4.7) billion, and a GAAP diluted EPS of $(12.33). Moderna reaffirmed its 2024 expected product sales of approximately $4 billion. The company anticipates regulatory approvals for its investigational RSV vaccine for older adults beginning in the first half of 2024.","2025-08-22 04:47:54",[6044],{"exhibit_number":5740,"htm_reference":6045,"full_url":6046},"exhibit9912023q4pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000010/exhibit9912023q4pressrelea.htm",{"symbol":5,"accessionnumber":5506,"filingdate":3539,"sec_url":5508,"tags":6048,"headline":6053,"summary":6054,"sector":5726,"industry":5727,"date_processed":6055,"impact_score":5883,"exhibits":6056,"isLocked":5747},{"2.02":6049,"7.01":6050,"9.01":6051},[5723],[5878],[6052],"No viable tag","Moderna Reports 2023 Financial Results and Provides Business Update","Moderna, Inc. announced preliminary financial results for the fiscal year ended December 31, 2023, reporting approximately $6.7 billion in product sales. The company also disclosed that its cash, cash equivalents, and investments exceeded $13 billion as of the year-end. Moderna provided an outlook for 2024, expecting $4 billion in product sales and anticipating a return to sales growth in 2025. The company also highlighted significant progress in its pipeline, with nine late-stage programs having anticipated milestones in 2024 and 2025.","2025-08-21 23:07:08",[6057],{"exhibit_number":5740,"htm_reference":6058,"full_url":6059},"exhibit991-01082024jpm.htm","https://www.sec.gov/Archives/edgar/data/1682852/000168285224000004/exhibit991-01082024jpm.htm",null,1789889800166]