[{"data":1,"prerenderedAt":4471},["ShallowReactive",2],{"company-overview-PFE":3},{"company_profile":4,"ohlc":15,"spy":2380,"trading_signals":3656,"company_actions":3775,"filings_8k":4150,"report_history":4470,"insider_summary":4470,"filings_summary":4470,"financials_summary":4470,"institutional_summary":4470,"seo_links":4470},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"PFE","Pfizer Inc.","NYSE","XNYS","Healthcare","Drug Manufacturers - General",81000,"https://www.pfizer.com","\"Pfizer Inc. is a multinational pharmaceutical and biotechnology corporation, recognized for its role in the research, development, and manufacturing of healthcare products. Operating in the health sector, Pfizer focuses on creating innovative medicines and vaccines that significantly improve patients' lives. It is renowned for its contributions to pivotal health areas, such as oncology, immunology, cardiovascular health, and rare diseases. Pfizer maintains a robust pipeline of products at various stages of clinical development, enhancing its market position and impact.","",[16,21,26,31,34,39,44,49,55,60,66,72,77,82,86,91,96,100,105,109,113,115,120,124,130,136,142,148,154,160,164,169,173,179,185,191,197,202,207,212,218,222,226,230,235,240,244,248,254,259,265,270,274,278,284,289,294,299,303,305,309,314,319,325,330,336,341,346,351,356,361,366,370,372,377,382,386,392,397,400,403,405,409,415,417,419,423,427,432,435,439,442,445,449,454,458,461,466,470,474,478,482,488,493,497,501,505,511,516,520,524,526,530,533,537,541,544,549,554,558,561,565,568,571,575,579,582,585,590,594,597,599,602,604,607,610,613,616,619,621,626,629,632,635,637,640,643,646,649,652,655,658,660,662,664,666,669,673,677,679,681,683,686,689,691,694,696,700,703,705,707,712,714,716,718,722,726,728,732,735,739,742,745,747,749,751,754,756,758,761,764,767,770,772,775,777,779,782,784,786,788,790,792,794,796,798,801,804,806,809,811,813,815,817,820,825,829,832,836,838,840,843,845,848,850,854,857,859,863,866,868,870,873,876,879,881,884,886,888,890,892,894,897,899,903,908,913,918,922,925,928,931,934,937,941,947,951,953,957,960,962,964,966,968,971,973,975,977,979,981,983,985,987,989,991,993,995,997,1000,1002,1004,1007,1009,1012,1017,1023,1027,1030,1032,1034,1036,1039,1041,1043,1046,1048,1050,1052,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1078,1080,1082,1084,1087,1090,1092,1094,1096,1098,1100,1102,1104,1107,1112,1116,1121,1125,1130,1134,1138,1141,1146,1151,1155,1158,1162,1168,1174,1179,1185,1190,1196,1201,1205,1210,1213,1215,1217,1219,1221,1224,1227,1232,1236,1240,1245,1251,1255,1259,1263,1267,1273,1277,1282,1286,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1312,1315,1318,1321,1323,1325,1327,1329,1333,1336,1338,1340,1342,1344,1348,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1376,1378,1380,1382,1384,1386,1388,1391,1393,1396,1398,1400,1402,1404,1406,1408,1410,1412,1414,1416,1418,1420,1422,1424,1426,1428,1430,1432,1434,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1487,1489,1491,1493,1495,1497,1499,1501,1503,1505,1508,1511,1514,1520,1523,1527,1532,1537,1541,1544,1549,1554,1559,1564,1569,1575,1580,1584,1588,1594,1599,1604,1608,1611,1615,1619,1623,1627,1631,1634,1639,1644,1648,1653,1658,1664,1668,1672,1675,1679,1684,1687,1690,1693,1698,1702,1705,1708,1711,1713,1716,1718,1720,1723,1726,1728,1730,1732,1734,1736,1738,1740,1742,1744,1749,1751,1754,1758,1764,1770,1776,1781,1785,1789,1794,1799,1804,1807,1809,1813,1817,1820,1822,1826,1829,1832,1835,1837,1840,1842,1846,1848,1850,1853,1856,1859,1861,1863,1865,1867,1870,1872,1875,1878,1881,1883,1885,1887,1889,1891,1893,1895,1897,1900,1902,1904,1906,1908,1910,1912,1914,1917,1919,1921,1924,1927,1929,1931,1933,1936,1938,1940,1942,1944,1946,1948,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1991,1993,1995,1997,1999,2001,2003,2005,2007,2009,2011,2013,2016,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063,2065,2067,2069,2071,2073,2075,2077,2079,2081,2083,2086,2088,2090,2092,2094,2096,2098,2101,2105,2107,2109,2113,2116,2119,2121,2123,2125,2127,2129,2131,2133,2135,2137,2140,2142,2144,2146,2148,2150,2152,2154,2156,2158,2160,2165,2169,2172,2175,2180,2185,2189,2192,2195,2199,2201,2204,2206,2208,2211,2217,2222,2227,2231,2234,2237,2240,2244,2248,2253,2258,2261,2264,2268,2274,2278,2284,2290,2296,2302,2307,2313,2318,2324,2329,2334,2340,2345,2350,2356,2362,2368,2373,2376],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":19},"2026-09-18",27.64,27.66,27.34,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":18},"2026-09-17",27.62,27.81,27.55,{"symbol":5,"time":27,"open":18,"high":28,"low":29,"close":30},"2026-09-16",27.69,27.36,27.46,{"symbol":5,"time":32,"open":23,"high":19,"low":33,"close":25},"2026-09-15",27.25,{"symbol":5,"time":35,"open":36,"high":37,"low":28,"close":38},"2026-09-14",28.08,28.19,27.72,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":38},"2026-09-11",27.8,27.85,27.42,{"symbol":5,"time":45,"open":28,"high":46,"low":47,"close":48},"2026-09-10",27.75,27.4,27.65,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-09",27.76,27.98,27.57,27.78,{"symbol":5,"time":56,"open":57,"high":58,"low":38,"close":59},"2026-09-08",28.02,28.15,27.79,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-04",28.58,28.69,28.38,28.45,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-03",29.09,29.21,28.44,28.81,{"symbol":5,"time":73,"open":74,"high":68,"low":75,"close":76},"2026-09-02",28.79,28.71,29.02,{"symbol":5,"time":78,"open":79,"high":68,"low":80,"close":81},"2026-09-01",28.82,28.47,28.55,{"symbol":5,"time":83,"open":42,"high":84,"low":18,"close":85},"2026-08-31",28.7,28.46,{"symbol":5,"time":87,"open":88,"high":57,"low":89,"close":90},"2026-08-28",28,27.77,27.96,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":57},"2026-08-27",27.97,28.18,27.83,{"symbol":5,"time":97,"open":70,"high":98,"low":58,"close":99},"2026-08-26",28.5,28.3,{"symbol":5,"time":101,"open":102,"high":62,"low":103,"close":104},"2026-08-25",27.92,27.84,28.57,{"symbol":5,"time":106,"open":107,"high":108,"low":24,"close":93},"2026-08-24",28.1,28.16,{"symbol":5,"time":110,"open":89,"high":111,"low":19,"close":112},"2026-08-21",28.43,28.07,{"symbol":5,"time":114,"open":88,"high":108,"low":48,"close":59},"2026-08-20",{"symbol":5,"time":116,"open":117,"high":70,"low":118,"close":119},"2026-08-19",27.6,27.58,28.24,{"symbol":5,"time":121,"open":122,"high":47,"low":123,"close":33},"2026-08-18",27.15,27.1,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-17",26.76,27.02,26.55,26.87,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-14",26.66,26.92,26.42,26.79,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-13",26.49,26.95,26.41,26.8,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-12",26.39,26.44,26.18,26.31,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-11",26.94,27.2,26.47,26.62,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-10",26.59,27.19,26.52,27.05,{"symbol":5,"time":161,"open":162,"high":126,"low":163,"close":126},"2026-08-07",26.22,26.05,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":167},"2026-08-06",26.01,26.2,25.81,{"symbol":5,"time":170,"open":171,"high":168,"low":172,"close":168},"2026-08-05",25.5,25.3,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-04",25.04,25.64,24.7,25.41,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-03",25.15,25.39,24.87,25.03,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-07-31",24.82,25.18,24.67,25.01,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-07-30",24.84,24.98,24.55,24.91,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":181},"2026-07-29",25.35,25.37,25.06,{"symbol":5,"time":203,"open":204,"high":171,"low":205,"close":206},"2026-07-28",24.97,24.94,25.25,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":189},"2026-07-27",24.57,24.88,24.44,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-24",24.62,24.75,24.51,24.54,{"symbol":5,"time":219,"open":220,"high":221,"low":215,"close":190},"2026-07-23",24.89,25.1,{"symbol":5,"time":223,"open":188,"high":224,"low":225,"close":187},"2026-07-22",25.19,24.78,{"symbol":5,"time":227,"open":228,"high":190,"low":229,"close":205},"2026-07-21",24.76,24.65,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":215},"2026-07-20",25.09,25.16,24.72,{"symbol":5,"time":236,"open":237,"high":238,"low":204,"close":239},"2026-07-17",25.4,25.65,25.05,{"symbol":5,"time":241,"open":205,"high":200,"low":242,"close":243},"2026-07-16",24.86,25.14,{"symbol":5,"time":245,"open":246,"high":187,"low":247,"close":187},"2026-07-15",24.34,24.31,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-14",24.37,24.43,24.14,24.25,{"symbol":5,"time":255,"open":256,"high":234,"low":257,"close":258},"2026-07-13",24.28,24.23,24.48,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-10",24.35,24.41,24.1,24.17,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":253},"2026-07-09",24.11,24.3,24.01,{"symbol":5,"time":271,"open":272,"high":250,"low":273,"close":272},"2026-07-08",24.05,23.89,{"symbol":5,"time":275,"open":272,"high":261,"low":276,"close":277},"2026-07-07",23.93,24.07,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-06",24.16,24.2,23.62,23.72,{"symbol":5,"time":285,"open":286,"high":209,"low":287,"close":288},"2026-07-02",24.15,24.13,24.32,{"symbol":5,"time":290,"open":286,"high":291,"low":292,"close":293},"2026-07-01",24.24,23.74,23.88,{"symbol":5,"time":295,"open":251,"high":296,"low":297,"close":298},"2026-06-30",24.46,23.78,24.08,{"symbol":5,"time":300,"open":301,"high":302,"low":263,"close":250},"2026-06-29",24.29,24.5,{"symbol":5,"time":304,"open":292,"high":261,"low":292,"close":301},"2026-06-26",{"symbol":5,"time":306,"open":307,"high":246,"low":282,"close":308},"2026-06-25",24.19,23.67,{"symbol":5,"time":310,"open":311,"high":312,"low":276,"close":313},"2026-06-24",24.8,25.11,24.04,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":234},"2026-06-23",24.99,25.24,24.69,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-06-22",25.22,25.31,24.96,25.08,{"symbol":5,"time":326,"open":327,"high":328,"low":205,"close":329},"2026-06-18",25.58,25.66,25.21,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-17",26.03,26.28,25.87,25.92,{"symbol":5,"time":337,"open":163,"high":338,"low":339,"close":340},"2026-06-16",26.13,25.7,26.04,{"symbol":5,"time":342,"open":343,"high":134,"low":344,"close":345},"2026-06-15",26.25,25.98,26,{"symbol":5,"time":347,"open":348,"high":138,"low":349,"close":350},"2026-06-12",26.29,26.11,26.21,{"symbol":5,"time":352,"open":353,"high":354,"low":353,"close":355},"2026-06-11",25.79,26.48,26.17,{"symbol":5,"time":357,"open":358,"high":359,"low":327,"close":360},"2026-06-10",25.8,25.85,25.6,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":339},"2026-06-09",25.73,25.88,25.47,{"symbol":5,"time":367,"open":368,"high":162,"low":360,"close":369},"2026-06-08",25.97,25.62,{"symbol":5,"time":371,"open":359,"high":350,"low":353,"close":340},"2026-06-05",{"symbol":5,"time":373,"open":374,"high":166,"low":375,"close":376},"2026-06-04",25.67,25.61,25.69,{"symbol":5,"time":378,"open":379,"high":369,"low":380,"close":381},"2026-06-03",25.43,25.29,25.34,{"symbol":5,"time":383,"open":360,"high":339,"low":384,"close":385},"2026-06-02",25.27,25.55,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-01",25.9,25.91,25.48,25.63,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":146},"2026-05-29",26.19,26.24,25.93,{"symbol":5,"time":398,"open":355,"high":333,"low":166,"close":399},"2026-05-28",26.14,{"symbol":5,"time":401,"open":359,"high":402,"low":359,"close":350},"2026-05-27",26.54,{"symbol":5,"time":404,"open":334,"high":388,"low":328,"close":359},"2026-05-26",{"symbol":5,"time":406,"open":345,"high":407,"low":408,"close":388},"2026-05-22",26.15,25.76,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-05-21",25.77,25.96,25.57,25.95,{"symbol":5,"time":416,"open":408,"high":332,"low":374,"close":353},"2026-05-20",{"symbol":5,"time":418,"open":172,"high":412,"low":317,"close":328},"2026-05-19",{"symbol":5,"time":420,"open":421,"high":182,"low":224,"close":422},"2026-05-18",25.32,25.33,{"symbol":5,"time":424,"open":425,"high":426,"low":317,"close":422},"2026-05-15",25.75,25.83,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":425},"2026-05-14",26.07,26.1,25.72,{"symbol":5,"time":433,"open":358,"high":434,"low":176,"close":412},"2026-05-13",26.09,{"symbol":5,"time":436,"open":437,"high":434,"low":438,"close":334},"2026-05-12",25.82,25.74,{"symbol":5,"time":440,"open":353,"high":146,"low":441,"close":168},"2026-05-11",25.68,{"symbol":5,"time":443,"open":444,"high":167,"low":360,"close":441},"2026-05-08",26.16,{"symbol":5,"time":446,"open":447,"high":448,"low":444,"close":354},"2026-05-07",26.51,26.72,{"symbol":5,"time":450,"open":451,"high":452,"low":350,"close":453},"2026-05-06",26.56,26.68,26.53,{"symbol":5,"time":455,"open":156,"high":456,"low":166,"close":457},"2026-05-05",26.75,26.45,{"symbol":5,"time":459,"open":395,"high":447,"low":407,"close":460},"2026-05-04",26.3,{"symbol":5,"time":462,"open":463,"high":464,"low":348,"close":465},"2026-05-01",26.6,26.61,26.33,{"symbol":5,"time":467,"open":144,"high":468,"low":333,"close":469},"2026-04-30",26.91,26.7,{"symbol":5,"time":471,"open":472,"high":128,"low":167,"close":473},"2026-04-29",26.36,26.26,{"symbol":5,"time":475,"open":476,"high":118,"low":477,"close":354},"2026-04-28",27.53,26.32,{"symbol":5,"time":479,"open":480,"high":481,"low":135,"close":135},"2026-04-27",27.06,27.35,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-24",26.69,27.3,26.58,27,{"symbol":5,"time":489,"open":126,"high":490,"low":491,"close":492},"2026-04-23",26.83,26.38,26.67,{"symbol":5,"time":494,"open":481,"high":495,"low":496,"close":141},"2026-04-22",27.39,26.74,{"symbol":5,"time":498,"open":499,"high":23,"low":151,"close":500},"2026-04-21",27.52,27.31,{"symbol":5,"time":502,"open":503,"high":42,"low":504,"close":499},"2026-04-20",27.59,27.51,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-04-17",27.33,27.67,27.12,27.56,{"symbol":5,"time":512,"open":513,"high":514,"low":122,"close":515},"2026-04-16",27.21,27.48,27.22,{"symbol":5,"time":517,"open":518,"high":29,"low":519,"close":157},"2026-04-15",27.18,26.97,{"symbol":5,"time":521,"open":151,"high":500,"low":522,"close":523},"2026-04-14",27.08,27.11,{"symbol":5,"time":525,"open":490,"high":53,"low":452,"close":20},"2026-04-13",{"symbol":5,"time":527,"open":528,"high":29,"low":529,"close":133},"2026-04-10",27.32,26.77,{"symbol":5,"time":531,"open":513,"high":532,"low":518,"close":515},"2026-04-09",27.5,{"symbol":5,"time":534,"open":33,"high":535,"low":519,"close":536},"2026-04-08",27.49,27.47,{"symbol":5,"time":538,"open":19,"high":539,"low":540,"close":123},"2026-04-07",27.68,26.78,{"symbol":5,"time":542,"open":37,"high":543,"low":24,"close":95},"2026-04-06",28.23,{"symbol":5,"time":545,"open":98,"high":546,"low":547,"close":548},"2026-04-02",28.75,28.22,28.32,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":81},"2026-04-01",28.27,28.64,28.04,{"symbol":5,"time":555,"open":556,"high":557,"low":59,"close":36},"2026-03-31",27.99,28.31,{"symbol":5,"time":559,"open":43,"high":560,"low":122,"close":89},"2026-03-30",27.82,{"symbol":5,"time":562,"open":563,"high":89,"low":127,"close":564},"2026-03-27",27.73,27.04,{"symbol":5,"time":566,"open":33,"high":24,"low":567,"close":53},"2026-03-26",27.24,{"symbol":5,"time":569,"open":518,"high":476,"low":564,"close":570},"2026-03-25",27.28,{"symbol":5,"time":572,"open":463,"high":573,"low":145,"close":574},"2026-03-24",27.13,26.96,{"symbol":5,"time":576,"open":577,"high":157,"low":578,"close":529},"2026-03-23",27.03,26.63,{"symbol":5,"time":580,"open":581,"high":25,"low":141,"close":519},"2026-03-20",27.41,{"symbol":5,"time":583,"open":584,"high":563,"low":33,"close":581},"2026-03-19",27.29,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":528},"2026-03-18",27.14,27.38,26.84,{"symbol":5,"time":591,"open":592,"high":51,"low":592,"close":593},"2026-03-17",26.82,27.45,{"symbol":5,"time":595,"open":469,"high":596,"low":158,"close":464},"2026-03-16",26.89,{"symbol":5,"time":598,"open":127,"high":570,"low":486,"close":486},"2026-03-13",{"symbol":5,"time":600,"open":523,"high":509,"low":578,"close":601},"2026-03-12",26.86,{"symbol":5,"time":603,"open":151,"high":581,"low":487,"close":485},"2026-03-11",{"symbol":5,"time":605,"open":592,"high":584,"low":158,"close":606},"2026-03-10",27.16,{"symbol":5,"time":608,"open":468,"high":523,"low":472,"close":609},"2026-03-09",26.81,{"symbol":5,"time":611,"open":402,"high":573,"low":612,"close":159},"2026-03-06",26.23,{"symbol":5,"time":614,"open":144,"high":615,"low":167,"close":464},"2026-03-05",26.71,{"symbol":5,"time":617,"open":529,"high":540,"low":618,"close":153},"2026-03-04",26.35,{"symbol":5,"time":620,"open":448,"high":139,"low":618,"close":486},"2026-03-03",{"symbol":5,"time":622,"open":53,"high":623,"low":624,"close":625},"2026-03-02",27.61,27.17,27.26,{"symbol":5,"time":627,"open":606,"high":508,"low":628,"close":48},"2026-02-27",27.09,{"symbol":5,"time":630,"open":625,"high":631,"low":129,"close":123},"2026-02-26",27.27,{"symbol":5,"time":633,"open":480,"high":584,"low":634,"close":628},"2026-02-25",26.73,{"symbol":5,"time":636,"open":587,"high":43,"low":522,"close":587},"2026-02-24",{"symbol":5,"time":638,"open":451,"high":523,"low":639,"close":480},"2026-02-23",26.5,{"symbol":5,"time":641,"open":615,"high":540,"low":472,"close":642},"2026-02-20",26.65,{"symbol":5,"time":644,"open":645,"high":47,"low":486,"close":601},"2026-02-19",27.37,{"symbol":5,"time":647,"open":648,"high":514,"low":513,"close":645},"2026-02-18",27.44,{"symbol":5,"time":650,"open":103,"high":651,"low":151,"close":645},"2026-02-17",27.87,{"symbol":5,"time":653,"open":117,"high":654,"low":25,"close":118},"2026-02-13",27.94,{"symbol":5,"time":656,"open":48,"high":657,"low":581,"close":536},"2026-02-12",27.89,{"symbol":5,"time":659,"open":25,"high":654,"low":500,"close":563},"2026-02-11",{"symbol":5,"time":661,"open":518,"high":563,"low":628,"close":623},"2026-02-10",{"symbol":5,"time":663,"open":518,"high":645,"low":135,"close":159},"2026-02-09",{"symbol":5,"time":665,"open":492,"high":645,"low":158,"close":515},"2026-02-06",{"symbol":5,"time":667,"open":126,"high":157,"low":668,"close":138},"2026-02-05",26.46,{"symbol":5,"time":670,"open":364,"high":671,"low":672,"close":540},"2026-02-04",26.98,25.86,{"symbol":5,"time":674,"open":675,"high":349,"low":676,"close":411},"2026-02-03",25.36,25.26,{"symbol":5,"time":678,"open":134,"high":484,"low":618,"close":132},"2026-02-02",{"symbol":5,"time":680,"open":338,"high":152,"low":388,"close":145},"2026-01-30",{"symbol":5,"time":682,"open":388,"high":612,"low":364,"close":430},"2026-01-29",{"symbol":5,"time":684,"open":685,"high":144,"low":408,"close":672},"2026-01-28",26.27,{"symbol":5,"time":687,"open":688,"high":490,"low":388,"close":639},"2026-01-27",25.94,{"symbol":5,"time":690,"open":391,"high":335,"low":360,"close":364},"2026-01-26",{"symbol":5,"time":692,"open":327,"high":376,"low":693,"close":238},"2026-01-23",25.51,{"symbol":5,"time":695,"open":388,"high":147,"low":425,"close":430},"2026-01-22",{"symbol":5,"time":697,"open":365,"high":335,"low":698,"close":699},"2026-01-21",25.38,25.89,{"symbol":5,"time":701,"open":379,"high":238,"low":232,"close":702},"2026-01-20",25.52,{"symbol":5,"time":704,"open":699,"high":699,"low":385,"close":238},"2026-01-16",{"symbol":5,"time":706,"open":385,"high":699,"low":206,"close":699},"2026-01-15",{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":327},"2026-01-14",25.23,25.71,25.2,{"symbol":5,"time":713,"open":421,"high":182,"low":204,"close":181},"2026-01-13",{"symbol":5,"time":715,"open":327,"high":411,"low":232,"close":384},"2026-01-12",{"symbol":5,"time":717,"open":381,"high":385,"low":709,"close":390},"2026-01-09",{"symbol":5,"time":719,"open":188,"high":720,"low":721,"close":380},"2026-01-08",25.56,25.12,{"symbol":5,"time":723,"open":724,"high":168,"low":243,"close":725},"2026-01-07",25.59,25.28,{"symbol":5,"time":727,"open":224,"high":166,"low":224,"close":379},"2026-01-06",{"symbol":5,"time":729,"open":711,"high":237,"low":730,"close":731},"2026-01-05",24.95,25.17,{"symbol":5,"time":733,"open":194,"high":172,"low":734,"close":188},"2026-01-02",24.83,{"symbol":5,"time":736,"open":204,"high":737,"low":210,"close":738},"2025-12-31",25.02,24.9,{"symbol":5,"time":740,"open":190,"high":239,"low":741,"close":316},"2025-12-30",24.92,{"symbol":5,"time":743,"open":239,"high":711,"low":204,"close":744},"2025-12-29",25,{"symbol":5,"time":746,"open":737,"high":312,"low":741,"close":232},"2025-12-26",{"symbol":5,"time":748,"open":741,"high":243,"low":196,"close":184},"2025-12-24",{"symbol":5,"time":750,"open":676,"high":381,"low":734,"close":210},"2025-12-23",{"symbol":5,"time":752,"open":711,"high":237,"low":753,"close":329},"2025-12-22",25.13,{"symbol":5,"time":755,"open":190,"high":702,"low":194,"close":224},"2025-12-19",{"symbol":5,"time":757,"open":190,"high":709,"low":194,"close":175},"2025-12-18",{"symbol":5,"time":759,"open":237,"high":760,"low":184,"close":175},"2025-12-17",25.49,{"symbol":5,"time":762,"open":145,"high":447,"low":741,"close":763},"2025-12-16",25.53,{"symbol":5,"time":765,"open":437,"high":642,"low":168,"close":766},"2025-12-15",26.43,{"symbol":5,"time":768,"open":769,"high":340,"low":431,"close":359},"2025-12-12",25.84,{"symbol":5,"time":771,"open":358,"high":340,"low":375,"close":358},"2025-12-11",{"symbol":5,"time":773,"open":760,"high":353,"low":321,"close":774},"2025-12-10",25.78,{"symbol":5,"time":776,"open":345,"high":338,"low":753,"close":422},"2025-12-09",{"symbol":5,"time":778,"open":340,"high":394,"low":408,"close":411},"2025-12-08",{"symbol":5,"time":780,"open":411,"high":781,"low":176,"close":332},"2025-12-05",26.12,{"symbol":5,"time":783,"open":391,"high":438,"low":199,"close":339},"2025-12-04",{"symbol":5,"time":785,"open":421,"high":699,"low":172,"close":413},"2025-12-03",{"symbol":5,"time":787,"open":421,"high":421,"low":175,"close":181},"2025-12-02",{"symbol":5,"time":789,"open":408,"high":688,"low":709,"close":384},"2025-12-01",{"symbol":5,"time":791,"open":359,"high":672,"low":328,"close":438},"2025-11-28",{"symbol":5,"time":793,"open":339,"high":168,"low":327,"close":710},"2025-11-26",{"symbol":5,"time":795,"open":200,"high":368,"low":675,"close":431},"2025-11-25",{"symbol":5,"time":797,"open":312,"high":365,"low":239,"close":321},"2025-11-24",{"symbol":5,"time":799,"open":800,"high":702,"low":800,"close":175},"2025-11-21",24.59,{"symbol":5,"time":802,"open":220,"high":744,"low":256,"close":803},"2025-11-20",24.4,{"symbol":5,"time":805,"open":199,"high":171,"low":234,"close":210},"2025-11-19",{"symbol":5,"time":807,"open":239,"high":693,"low":194,"close":808},"2025-11-18",25.45,{"symbol":5,"time":810,"open":312,"high":413,"low":730,"close":324},"2025-11-17",{"symbol":5,"time":812,"open":374,"high":411,"low":204,"close":201},"2025-11-14",{"symbol":5,"time":814,"open":688,"high":354,"low":374,"close":353},"2025-11-13",{"symbol":5,"time":816,"open":237,"high":414,"low":206,"close":334},"2025-11-12",{"symbol":5,"time":818,"open":819,"high":693,"low":211,"close":693},"2025-11-11",24.49,{"symbol":5,"time":821,"open":822,"high":220,"low":823,"close":824},"2025-11-10",24.66,23.91,24.39,{"symbol":5,"time":826,"open":827,"high":828,"low":267,"close":251},"2025-11-07",24.33,24.63,{"symbol":5,"time":830,"open":215,"high":753,"low":217,"close":831},"2025-11-06",24.85,{"symbol":5,"time":833,"open":834,"high":189,"low":280,"close":835},"2025-11-05",24.38,24.61,{"symbol":5,"time":837,"open":824,"high":711,"low":281,"close":268},"2025-11-04",{"symbol":5,"time":839,"open":800,"high":215,"low":262,"close":822},"2025-11-03",{"symbol":5,"time":841,"open":256,"high":842,"low":280,"close":229},"2025-10-31",24.73,{"symbol":5,"time":844,"open":247,"high":177,"low":286,"close":301},"2025-10-30",{"symbol":5,"time":846,"open":847,"high":828,"low":257,"close":301},"2025-10-29",24.53,{"symbol":5,"time":849,"open":225,"high":225,"low":834,"close":302},"2025-10-28",{"symbol":5,"time":851,"open":852,"high":311,"low":828,"close":853},"2025-10-27",24.74,24.77,{"symbol":5,"time":855,"open":177,"high":734,"low":856,"close":228},"2025-10-24",24.68,{"symbol":5,"time":858,"open":228,"high":225,"low":216,"close":189},"2025-10-23",{"symbol":5,"time":860,"open":861,"high":862,"low":214,"close":234},"2025-10-22",24.79,24.93,{"symbol":5,"time":864,"open":234,"high":323,"low":865,"close":831},"2025-10-21",24.6,{"symbol":5,"time":867,"open":209,"high":842,"low":216,"close":318},"2025-10-20",{"symbol":5,"time":869,"open":281,"high":847,"low":280,"close":216},"2025-10-17",{"symbol":5,"time":871,"open":211,"high":835,"low":872,"close":257},"2025-10-16",24.21,{"symbol":5,"time":874,"open":819,"high":875,"low":872,"close":824},"2025-10-15",24.58,{"symbol":5,"time":877,"open":229,"high":861,"low":258,"close":878},"2025-10-14",24.52,{"symbol":5,"time":880,"open":193,"high":730,"low":835,"close":842},"2025-10-13",{"symbol":5,"time":882,"open":676,"high":883,"low":214,"close":225},"2025-10-10",25.42,{"symbol":5,"time":885,"open":774,"high":388,"low":329,"close":317},"2025-10-09",{"symbol":5,"time":887,"open":134,"high":639,"low":391,"close":441},"2025-10-08",{"symbol":5,"time":889,"open":134,"high":486,"low":163,"close":685},"2025-10-07",{"symbol":5,"time":891,"open":631,"high":29,"low":144,"close":766},"2025-10-06",{"symbol":5,"time":893,"open":151,"high":28,"low":564,"close":645},"2025-10-03",{"symbol":5,"time":895,"open":896,"high":624,"low":153,"close":522},"2025-10-02",26.93,{"symbol":5,"time":898,"open":368,"high":593,"low":327,"close":513},"2025-10-01",{"symbol":5,"time":900,"open":901,"high":391,"low":902,"close":390},"2025-09-30",23.85,23.81,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":901},"2025-09-29",23.79,23.86,23.64,{"symbol":5,"time":909,"open":910,"high":902,"low":911,"close":912},"2025-09-26",23.73,23.61,23.76,{"symbol":5,"time":914,"open":915,"high":286,"low":916,"close":917},"2025-09-25",24.09,23.58,23.6,{"symbol":5,"time":919,"open":264,"high":920,"low":921,"close":915},"2025-09-24",24.18,23.98,{"symbol":5,"time":923,"open":263,"high":924,"low":272,"close":287},"2025-09-23",24.36,{"symbol":5,"time":926,"open":256,"high":311,"low":927,"close":313},"2025-09-22",24.03,{"symbol":5,"time":929,"open":253,"high":253,"low":930,"close":927},"2025-09-19",23.82,{"symbol":5,"time":932,"open":272,"high":291,"low":933,"close":286},"2025-09-18",23.96,{"symbol":5,"time":935,"open":921,"high":824,"low":936,"close":272},"2025-09-17",23.9,{"symbol":5,"time":938,"open":933,"high":939,"low":940,"close":936},"2025-09-16",24.22,23.87,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-09-15",23.99,24.12,23.68,23.97,{"symbol":5,"time":948,"open":949,"high":193,"low":950,"close":940},"2025-09-12",24.81,23.84,{"symbol":5,"time":952,"open":865,"high":242,"low":217,"close":242},"2025-09-11",{"symbol":5,"time":954,"open":955,"high":229,"low":956,"close":209},"2025-09-10",24.64,24.45,{"symbol":5,"time":958,"open":195,"high":861,"low":216,"close":959},"2025-09-09",24.71,{"symbol":5,"time":961,"open":738,"high":204,"low":247,"close":195},"2025-09-08",{"symbol":5,"time":963,"open":209,"high":220,"low":216,"close":210},"2025-09-05",{"symbol":5,"time":965,"open":225,"high":225,"low":261,"close":217},"2025-09-04",{"symbol":5,"time":967,"open":210,"high":721,"low":234,"close":861},"2025-09-03",{"symbol":5,"time":969,"open":842,"high":970,"low":959,"close":194},"2025-09-02",25.07,{"symbol":5,"time":972,"open":856,"high":210,"low":216,"close":228},"2025-08-29",{"symbol":5,"time":974,"open":970,"high":970,"low":216,"close":865},"2025-08-28",{"symbol":5,"time":976,"open":190,"high":731,"low":831,"close":970},"2025-08-27",{"symbol":5,"time":978,"open":243,"high":317,"low":183,"close":741},"2025-08-26",{"symbol":5,"time":980,"open":364,"high":699,"low":312,"close":243},"2025-08-25",{"symbol":5,"time":982,"open":388,"high":349,"low":408,"close":364},"2025-08-22",{"symbol":5,"time":984,"open":178,"high":699,"low":200,"close":438},"2025-08-21",{"symbol":5,"time":986,"open":182,"high":376,"low":381,"close":698},"2025-08-20",{"symbol":5,"time":988,"open":243,"high":379,"low":221,"close":421},"2025-08-19",{"symbol":5,"time":990,"open":243,"high":709,"low":190,"close":970},"2025-08-18",{"symbol":5,"time":992,"open":321,"high":172,"low":204,"close":243},"2025-08-15",{"symbol":5,"time":994,"open":232,"high":188,"low":187,"close":312},"2025-08-14",{"symbol":5,"time":996,"open":215,"high":711,"low":852,"close":233},"2025-08-13",{"symbol":5,"time":998,"open":822,"high":853,"low":999,"close":229},"2025-08-12",24.47,{"symbol":5,"time":1001,"open":865,"high":741,"low":847,"close":875},"2025-08-11",{"symbol":5,"time":1003,"open":301,"high":835,"low":280,"close":875},"2025-08-08",{"symbol":5,"time":1005,"open":264,"high":999,"low":1006,"close":257},"2025-08-07",23.94,{"symbol":5,"time":1008,"open":856,"high":959,"low":906,"close":276},"2025-08-06",{"symbol":5,"time":1010,"open":1011,"high":220,"low":1011,"close":215},"2025-08-05",24.27,{"symbol":5,"time":1013,"open":1014,"high":945,"low":1015,"close":1016},"2025-08-04",23.44,23.4,23.53,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-08-01",23.3,23.52,23.11,23.49,{"symbol":5,"time":1024,"open":917,"high":950,"low":1025,"close":1026},"2025-07-31",23.14,23.29,{"symbol":5,"time":1028,"open":288,"high":803,"low":1029,"close":902},"2025-07-30",23.8,{"symbol":5,"time":1031,"open":247,"high":827,"low":276,"close":268},"2025-07-29",{"symbol":5,"time":1033,"open":856,"high":842,"low":291,"close":247},"2025-07-28",{"symbol":5,"time":1035,"open":204,"high":204,"low":214,"close":861},"2025-07-25",{"symbol":5,"time":1037,"open":182,"high":1038,"low":676,"close":199},"2025-07-24",25.54,{"symbol":5,"time":1040,"open":698,"high":763,"low":206,"close":675},"2025-07-23",{"symbol":5,"time":1042,"open":250,"high":243,"low":246,"close":243},"2025-07-22",{"symbol":5,"time":1044,"open":800,"high":229,"low":1045,"close":1045},"2025-07-21",24.26,{"symbol":5,"time":1047,"open":959,"high":225,"low":824,"close":999},"2025-07-18",{"symbol":5,"time":1049,"open":819,"high":225,"low":956,"close":875},"2025-07-17",{"symbol":5,"time":1051,"open":856,"high":323,"low":847,"close":835},"2025-07-16",{"symbol":5,"time":1053,"open":381,"high":1054,"low":847,"close":835},"2025-07-15",25.44,{"symbol":5,"time":1056,"open":327,"high":391,"low":381,"close":199},"2025-07-14",{"symbol":5,"time":1058,"open":238,"high":431,"low":883,"close":238},"2025-07-11",{"symbol":5,"time":1060,"open":327,"high":163,"low":1038,"close":774},"2025-07-10",{"symbol":5,"time":1062,"open":376,"high":769,"low":381,"close":720},"2025-07-09",{"symbol":5,"time":1064,"open":317,"high":412,"low":329,"close":369},"2025-07-08",{"symbol":5,"time":1066,"open":675,"high":763,"low":243,"close":317},"2025-07-07",{"symbol":5,"time":1068,"open":199,"high":702,"low":321,"close":698},"2025-07-03",{"symbol":5,"time":1070,"open":753,"high":675,"low":184,"close":421},"2025-07-02",{"symbol":5,"time":1072,"open":256,"high":199,"low":1045,"close":175},"2025-07-01",{"symbol":5,"time":1074,"open":872,"high":834,"low":944,"close":291},"2025-06-30",{"symbol":5,"time":1076,"open":261,"high":1077,"low":298,"close":307},"2025-06-27",24.42,{"symbol":5,"time":1079,"open":288,"high":251,"low":280,"close":291},"2025-06-26",{"symbol":5,"time":1081,"open":872,"high":250,"low":277,"close":1045},"2025-06-25",{"symbol":5,"time":1083,"open":252,"high":803,"low":267,"close":247},"2025-06-24",{"symbol":5,"time":1085,"open":940,"high":915,"low":1086,"close":927},"2025-06-23",23.77,{"symbol":5,"time":1088,"open":1089,"high":915,"low":1086,"close":946},"2025-06-20",24,{"symbol":5,"time":1091,"open":933,"high":298,"low":1086,"close":293},"2025-06-18",{"symbol":5,"time":1093,"open":1011,"high":288,"low":823,"close":1089},"2025-06-17",{"symbol":5,"time":1095,"open":302,"high":800,"low":256,"close":803},"2025-06-16",{"symbol":5,"time":1097,"open":861,"high":730,"low":296,"close":217},"2025-06-13",{"symbol":5,"time":1099,"open":847,"high":210,"low":847,"close":193},"2025-06-12",{"symbol":5,"time":1101,"open":827,"high":318,"low":288,"close":258},"2025-06-11",{"symbol":5,"time":1103,"open":946,"high":1077,"low":933,"close":268},"2025-06-10",{"symbol":5,"time":1105,"open":1014,"high":252,"low":1106,"close":946},"2025-06-09",23.42,{"symbol":5,"time":1108,"open":1109,"high":916,"low":1110,"close":1111},"2025-06-06",23.27,23.25,23.35,{"symbol":5,"time":1113,"open":1014,"high":1014,"low":1114,"close":1115},"2025-06-05",23.08,23.12,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1111,"close":1120},"2025-06-04",23.41,23.54,23.39,{"symbol":5,"time":1122,"open":1123,"high":1119,"low":1124,"close":1111},"2025-06-03",23.38,23.06,{"symbol":5,"time":1126,"open":1119,"high":1127,"low":1128,"close":1129},"2025-06-02",23.56,23.22,23.46,{"symbol":5,"time":1131,"open":1132,"high":282,"low":1133,"close":1022},"2025-05-30",23.48,23.16,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1133,"close":1137},"2025-05-29",23.33,23.45,{"symbol":5,"time":1139,"open":911,"high":907,"low":1021,"close":1140},"2025-05-28",23.18,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":911},"2025-05-27",23.55,23.66,23.37,{"symbol":5,"time":1147,"open":1148,"high":1120,"low":1149,"close":1150},"2025-05-23",22.95,22.88,23.32,{"symbol":5,"time":1152,"open":1153,"high":1133,"low":1154,"close":1153},"2025-05-22",23.04,22.81,{"symbol":5,"time":1156,"open":1157,"high":1132,"low":1153,"close":1153},"2025-05-21",23.47,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1133,"close":1020},"2025-05-20",23.17,23.7,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-05-19",22.74,23.03,22.64,23,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-05-16",22.65,22.85,22.45,22.83,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1177},"2025-05-15",22.2,22.6,22.09,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-05-14",22.86,22.9,21.97,22.02,{"symbol":5,"time":1186,"open":1182,"high":1187,"low":1188,"close":1189},"2025-05-13",22.98,22.49,22.87,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-05-12",22.23,23.15,22.18,23.09,{"symbol":5,"time":1197,"open":1198,"high":1177,"low":1199,"close":1200},"2025-05-09",22.51,22.26,22.28,{"symbol":5,"time":1202,"open":1203,"high":1195,"low":1198,"close":1204},"2025-05-08",22.82,22.97,{"symbol":5,"time":1206,"open":1207,"high":1195,"low":1208,"close":1209},"2025-05-07",22.99,22.72,22.79,{"symbol":5,"time":1211,"open":1212,"high":273,"low":1171,"close":1149},"2025-05-06",23.83,{"symbol":5,"time":1214,"open":281,"high":253,"low":901,"close":940},"2025-05-05",{"symbol":5,"time":1216,"open":256,"high":268,"low":946,"close":281},"2025-05-02",{"symbol":5,"time":1218,"open":268,"high":827,"low":1029,"close":276},"2025-05-01",{"symbol":5,"time":1220,"open":281,"high":211,"low":921,"close":262},"2025-04-30",{"symbol":5,"time":1222,"open":1173,"high":944,"low":1223,"close":905},"2025-04-29",22.46,{"symbol":5,"time":1225,"open":1165,"high":1026,"low":1182,"close":1226},"2025-04-28",23.05,{"symbol":5,"time":1228,"open":1229,"high":1021,"low":1230,"close":1231},"2025-04-25",22.77,22.48,22.92,{"symbol":5,"time":1233,"open":1234,"high":1181,"low":1192,"close":1235},"2025-04-24",22.4,22.78,{"symbol":5,"time":1237,"open":1235,"high":1124,"low":1238,"close":1239},"2025-04-23",22.24,22.39,{"symbol":5,"time":1241,"open":1194,"high":1242,"low":1243,"close":1244},"2025-04-22",22.55,22.15,22.53,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-04-21",22.13,22.17,21.87,22.04,{"symbol":5,"time":1252,"open":1243,"high":1242,"low":1253,"close":1254},"2025-04-17",22.1,22.14,{"symbol":5,"time":1256,"open":1188,"high":1257,"low":1258,"close":1250},"2025-04-16",22.68,21.95,{"symbol":5,"time":1260,"open":1248,"high":1261,"low":1247,"close":1262},"2025-04-15",22.93,22.44,{"symbol":5,"time":1264,"open":1265,"high":1192,"low":1249,"close":1266},"2025-04-14",22.08,22.12,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-04-11",21.59,22,21.28,21.91,{"symbol":5,"time":1274,"open":1199,"high":1275,"low":1276,"close":1269},"2025-04-10",22.27,21.09,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1188},"2025-04-09",21.11,22.54,20.92,{"symbol":5,"time":1283,"open":1182,"high":1207,"low":1284,"close":1285},"2025-04-08",21.44,21.84,{"symbol":5,"time":1287,"open":1254,"high":1133,"low":1288,"close":1289},"2025-04-07",21.75,22.63,{"symbol":5,"time":1291,"open":1006,"high":263,"low":1148,"close":1204},"2025-04-04",{"symbol":5,"time":1293,"open":852,"high":183,"low":256,"close":301},"2025-04-03",{"symbol":5,"time":1295,"open":302,"high":852,"low":247,"close":177},"2025-04-02",{"symbol":5,"time":1297,"open":380,"high":199,"low":878,"close":217},"2025-04-01",{"symbol":5,"time":1299,"open":311,"high":379,"low":835,"close":381},"2025-03-31",{"symbol":5,"time":1301,"open":184,"high":321,"low":949,"close":329},"2025-03-28",{"symbol":5,"time":1303,"open":711,"high":709,"low":734,"close":190},"2025-03-27",{"symbol":5,"time":1305,"open":702,"high":238,"low":753,"close":329},"2025-03-26",{"symbol":5,"time":1307,"open":444,"high":167,"low":693,"close":385},"2025-03-25",{"symbol":5,"time":1309,"open":430,"high":162,"low":699,"close":399},"2025-03-24",{"symbol":5,"time":1311,"open":338,"high":158,"low":166,"close":333},"2025-03-21",{"symbol":5,"time":1313,"open":343,"high":460,"low":1314,"close":394},"2025-03-20",26.02,{"symbol":5,"time":1316,"open":465,"high":639,"low":1317,"close":350},"2025-03-19",26.08,{"symbol":5,"time":1319,"open":350,"high":1320,"low":430,"close":147},"2025-03-18",26.4,{"symbol":5,"time":1322,"open":438,"high":407,"low":724,"close":163},"2025-03-17",{"symbol":5,"time":1324,"open":369,"high":408,"low":171,"close":431},"2025-03-14",{"symbol":5,"time":1326,"open":408,"high":429,"low":763,"close":360},"2025-03-13",{"symbol":5,"time":1328,"open":688,"high":368,"low":171,"close":710},"2025-03-12",{"symbol":5,"time":1330,"open":1331,"high":153,"low":334,"close":1332},"2025-03-11",26.57,25.99,{"symbol":5,"time":1334,"open":1335,"high":567,"low":402,"close":1335},"2025-03-10",26.64,{"symbol":5,"time":1337,"open":1320,"high":596,"low":146,"close":634},"2025-03-07",{"symbol":5,"time":1339,"open":396,"high":668,"low":388,"close":395},"2025-03-06",{"symbol":5,"time":1341,"open":339,"high":146,"low":328,"close":688},"2025-03-05",{"symbol":5,"time":1343,"open":343,"high":147,"low":374,"close":425},"2025-03-04",{"symbol":5,"time":1345,"open":1346,"high":1347,"low":368,"close":343},"2025-03-03",26.37,26.9,{"symbol":5,"time":1349,"open":1350,"high":138,"low":389,"close":766},"2025-02-28",26.06,{"symbol":5,"time":1352,"open":348,"high":639,"low":166,"close":430},"2025-02-27",{"symbol":5,"time":1354,"open":452,"high":540,"low":618,"close":134},"2025-02-26",{"symbol":5,"time":1356,"open":448,"high":577,"low":402,"close":496},"2025-02-25",{"symbol":5,"time":1358,"open":1320,"high":496,"low":364,"close":642},"2025-02-24",{"symbol":5,"time":1360,"open":699,"high":1331,"low":359,"close":460},"2025-02-21",{"symbol":5,"time":1362,"open":672,"high":1317,"low":425,"close":388},"2025-02-20",{"symbol":5,"time":1364,"open":413,"high":335,"low":171,"close":699},"2025-02-19",{"symbol":5,"time":1366,"open":375,"high":438,"low":883,"close":720},"2025-02-18",{"symbol":5,"time":1368,"open":363,"high":426,"low":365,"close":763},"2025-02-14",{"symbol":5,"time":1370,"open":760,"high":438,"low":422,"close":176},"2025-02-13",{"symbol":5,"time":1372,"open":390,"high":369,"low":731,"close":365},"2025-02-12",{"symbol":5,"time":1374,"open":426,"high":389,"low":1375,"close":763},"2025-02-11",25.46,{"symbol":5,"time":1377,"open":774,"high":781,"low":693,"close":334},"2025-02-10",{"symbol":5,"time":1379,"open":672,"high":412,"low":763,"close":438},"2025-02-07",{"symbol":5,"time":1381,"open":134,"high":152,"low":774,"close":426},"2025-02-06",{"symbol":5,"time":1383,"open":414,"high":484,"low":339,"close":145},"2025-02-05",{"symbol":5,"time":1385,"open":430,"high":133,"low":360,"close":334},"2025-02-04",{"symbol":5,"time":1387,"open":460,"high":152,"low":407,"close":167},"2025-02-03",{"symbol":5,"time":1389,"open":574,"high":1390,"low":134,"close":158},"2025-01-31",27.01,{"symbol":5,"time":1392,"open":132,"high":1390,"low":486,"close":468},"2025-01-30",{"symbol":5,"time":1394,"open":141,"high":1395,"low":1331,"close":153},"2025-01-29",27.07,{"symbol":5,"time":1397,"open":540,"high":601,"low":138,"close":456},"2025-01-28",{"symbol":5,"time":1399,"open":395,"high":519,"low":146,"close":601},"2025-01-27",{"symbol":5,"time":1401,"open":1314,"high":167,"low":412,"close":434},"2025-01-24",{"symbol":5,"time":1403,"open":166,"high":354,"low":359,"close":145},"2025-01-23",{"symbol":5,"time":1405,"open":447,"high":463,"low":368,"close":166},"2025-01-22",{"symbol":5,"time":1407,"open":457,"high":1335,"low":144,"close":1335},"2025-01-21",{"symbol":5,"time":1409,"open":1320,"high":451,"low":162,"close":460},"2025-01-17",{"symbol":5,"time":1411,"open":429,"high":1331,"low":412,"close":138},"2025-01-16",{"symbol":5,"time":1413,"open":158,"high":642,"low":350,"close":162},"2025-01-15",{"symbol":5,"time":1415,"open":609,"high":129,"low":685,"close":140},"2025-01-14",{"symbol":5,"time":1417,"open":642,"high":609,"low":472,"close":141},"2025-01-13",{"symbol":5,"time":1419,"open":129,"high":159,"low":484,"close":448},"2025-01-10",{"symbol":5,"time":1421,"open":159,"high":587,"low":612,"close":601},"2025-01-08",{"symbol":5,"time":1423,"open":1390,"high":53,"low":150,"close":573},"2025-01-07",{"symbol":5,"time":1425,"open":615,"high":33,"low":451,"close":596},"2025-01-06",{"symbol":5,"time":1427,"open":469,"high":589,"low":158,"close":156},"2025-01-03",{"symbol":5,"time":1429,"open":456,"high":601,"low":451,"close":464},"2025-01-02",{"symbol":5,"time":1431,"open":1320,"high":642,"low":472,"close":453},"2024-12-31",{"symbol":5,"time":1433,"open":354,"high":486,"low":395,"close":134},"2024-12-30",{"symbol":5,"time":1435,"open":766,"high":1436,"low":134,"close":153},"2024-12-27",26.85,{"symbol":5,"time":1438,"open":1335,"high":448,"low":354,"close":451},"2024-12-26",{"symbol":5,"time":1440,"open":156,"high":529,"low":491,"close":496},"2024-12-24",{"symbol":5,"time":1442,"open":472,"high":456,"low":394,"close":615},"2024-12-23",{"symbol":5,"time":1444,"open":339,"high":138,"low":339,"close":472},"2024-12-20",{"symbol":5,"time":1446,"open":339,"high":434,"low":327,"close":411},"2024-12-19",{"symbol":5,"time":1448,"open":394,"high":158,"low":672,"close":699},"2024-12-18",{"symbol":5,"time":1450,"open":388,"high":668,"low":672,"close":766},"2024-12-17",{"symbol":5,"time":1452,"open":724,"high":425,"low":321,"close":206},"2024-12-16",{"symbol":5,"time":1454,"open":381,"high":328,"low":676,"close":327},"2024-12-13",{"symbol":5,"time":1456,"open":188,"high":390,"low":201,"close":200},"2024-12-12",{"symbol":5,"time":1458,"open":698,"high":693,"low":731,"close":709},"2024-12-11",{"symbol":5,"time":1460,"open":430,"high":349,"low":693,"close":413},"2024-12-10",{"symbol":5,"time":1462,"open":408,"high":145,"low":327,"close":430},"2024-12-09",{"symbol":5,"time":1464,"open":438,"high":430,"low":724,"close":363},"2024-12-06",{"symbol":5,"time":1466,"open":709,"high":353,"low":243,"close":339},"2024-12-05",{"symbol":5,"time":1468,"open":808,"high":171,"low":188,"close":709},"2024-12-04",{"symbol":5,"time":1470,"open":426,"high":388,"low":702,"close":720},"2024-12-03",{"symbol":5,"time":1472,"open":429,"high":162,"low":363,"close":437},"2024-12-02",{"symbol":5,"time":1474,"open":426,"high":612,"low":411,"close":350},"2024-11-29",{"symbol":5,"time":1476,"open":408,"high":414,"low":339,"close":426},"2024-11-27",{"symbol":5,"time":1478,"open":444,"high":395,"low":375,"close":411},"2024-11-26",{"symbol":5,"time":1480,"open":425,"high":457,"low":438,"close":355},"2024-11-25",{"symbol":5,"time":1482,"open":188,"high":425,"low":221,"close":238},"2024-11-22",{"symbol":5,"time":1484,"open":183,"high":321,"low":225,"close":753},"2024-11-21",{"symbol":5,"time":1486,"open":970,"high":221,"low":229,"close":205},"2024-11-20",{"symbol":5,"time":1488,"open":177,"high":312,"low":835,"close":221},"2024-11-19",{"symbol":5,"time":1490,"open":204,"high":206,"low":177,"close":242},"2024-11-18",{"symbol":5,"time":1492,"open":339,"high":339,"low":258,"close":311},"2024-11-15",{"symbol":5,"time":1494,"open":496,"high":1436,"low":769,"close":1314},"2024-11-14",{"symbol":5,"time":1496,"open":612,"high":456,"low":344,"close":448},"2024-11-13",{"symbol":5,"time":1498,"open":612,"high":145,"low":414,"close":394},"2024-11-12",{"symbol":5,"time":1500,"open":448,"high":490,"low":162,"close":395},"2024-11-11",{"symbol":5,"time":1502,"open":523,"high":122,"low":615,"close":448},"2024-11-08",{"symbol":5,"time":1504,"open":476,"high":503,"low":20,"close":30},"2024-11-07",{"symbol":5,"time":1506,"open":1507,"high":556,"low":522,"close":29},"2024-11-06",27.93,{"symbol":5,"time":1509,"open":1510,"high":88,"low":118,"close":556},"2024-11-05",27.74,{"symbol":5,"time":1512,"open":107,"high":1513,"low":563,"close":51},"2024-11-04",28.14,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2024-11-01",28.48,28.54,28.05,28.09,{"symbol":5,"time":1521,"open":65,"high":552,"low":1522,"close":99},"2024-10-31",28.29,{"symbol":5,"time":1524,"open":557,"high":1525,"low":37,"close":1526},"2024-10-30",28.6,28.52,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":85},"2024-10-29",29.01,29.17,28.03,{"symbol":5,"time":1533,"open":1525,"high":1534,"low":1535,"close":1536},"2024-10-28",28.94,28.56,28.86,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":70,"close":65},"2024-10-25",28.68,28.73,{"symbol":5,"time":1542,"open":1536,"high":1543,"low":98,"close":552},"2024-10-24",28.98,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1536},"2024-10-23",28.87,29.11,28.67,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1525,"close":1553},"2024-10-22",28.9,28.99,28.84,{"symbol":5,"time":1555,"open":1556,"high":1556,"low":1557,"close":1558},"2024-10-21",29.22,28.88,28.93,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1556},"2024-10-18",29.3,29.37,29.08,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1556,"close":1568},"2024-10-17",29.48,29.53,29.27,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2024-10-16",29.5,29.82,29.43,29.67,{"symbol":5,"time":1576,"open":68,"high":1577,"low":1578,"close":1579},"2024-10-15",29.74,29.07,29.44,{"symbol":5,"time":1581,"open":1582,"high":1530,"low":1583,"close":1563},"2024-10-14",29.16,28.85,{"symbol":5,"time":1585,"open":1586,"high":1579,"low":1587,"close":1582},"2024-10-11",29.36,28.95,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2024-10-10",29.89,30.08,29.28,29.34,{"symbol":5,"time":1595,"open":1556,"high":1596,"low":1597,"close":1598},"2024-10-09",30.43,29.1,30.19,{"symbol":5,"time":1600,"open":69,"high":1601,"low":1602,"close":1603},"2024-10-08",29.49,29,29.18,{"symbol":5,"time":1605,"open":1562,"high":1606,"low":1547,"close":1607},"2024-10-07",29.84,29.2,{"symbol":5,"time":1609,"open":1522,"high":1610,"low":119,"close":62},"2024-10-04",28.59,{"symbol":5,"time":1612,"open":98,"high":1526,"low":1613,"close":1614},"2024-10-03",28.26,28.34,{"symbol":5,"time":1616,"open":1525,"high":1617,"low":64,"close":1618},"2024-10-02",28.77,28.61,{"symbol":5,"time":1620,"open":1621,"high":1563,"low":1622,"close":1548},"2024-10-01",29.05,28.53,{"symbol":5,"time":1624,"open":1547,"high":1625,"low":1626,"close":1534},"2024-09-30",29.19,28.78,{"symbol":5,"time":1628,"open":76,"high":1629,"low":1630,"close":68},"2024-09-27",29.23,28.92,{"symbol":5,"time":1632,"open":1516,"high":1529,"low":557,"close":1633},"2024-09-26",28.97,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1558},"2024-09-25",29.6,29.71,28.91,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1571},"2024-09-24",29.25,29.59,29.15,{"symbol":5,"time":1645,"open":1573,"high":1646,"low":1603,"close":1647},"2024-09-23",29.47,29.31,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1629,"close":1652},"2024-09-20",29.54,29.55,29.42,{"symbol":5,"time":1654,"open":1590,"high":1655,"low":1656,"close":1657},"2024-09-19",30.35,29.52,29.66,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2024-09-18",30,30.14,29.73,29.75,{"symbol":5,"time":1665,"open":1666,"high":1661,"low":1636,"close":1667},"2024-09-17",30.05,29.83,{"symbol":5,"time":1669,"open":1670,"high":1661,"low":1579,"close":1671},"2024-09-16",29.57,30.07,{"symbol":5,"time":1673,"open":1582,"high":1674,"low":1552,"close":1568},"2024-09-13",29.32,{"symbol":5,"time":1676,"open":1677,"high":1637,"low":1678,"close":1582},"2024-09-12",29.58,28.76,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1657},"2024-09-11",29.68,29.7,29.14,{"symbol":5,"time":1685,"open":1652,"high":1686,"low":1625,"close":1577},"2024-09-10",29.76,{"symbol":5,"time":1688,"open":1517,"high":1642,"low":65,"close":1689},"2024-09-09",29.41,{"symbol":5,"time":1691,"open":1535,"high":1617,"low":1692,"close":1535},"2024-09-06",28.28,{"symbol":5,"time":1694,"open":111,"high":1695,"low":1696,"close":1697},"2024-09-05",28.8,28.35,28.51,{"symbol":5,"time":1699,"open":1522,"high":1517,"low":1700,"close":1701},"2024-09-04",28.2,28.39,{"symbol":5,"time":1703,"open":1704,"high":1630,"low":1513,"close":99},"2024-09-03",28.65,{"symbol":5,"time":1706,"open":1707,"high":1621,"low":1548,"close":1529},"2024-08-30",28.72,{"symbol":5,"time":1709,"open":1546,"high":1710,"low":1622,"close":1707},"2024-08-29",28.89,{"symbol":5,"time":1712,"open":1626,"high":1563,"low":552,"close":546},"2024-08-28",{"symbol":5,"time":1714,"open":1543,"high":1715,"low":1535,"close":79},"2024-08-27",29.04,{"symbol":5,"time":1717,"open":1630,"high":1621,"low":1617,"close":1630},"2024-08-26",{"symbol":5,"time":1719,"open":79,"high":1534,"low":552,"close":1551},"2024-08-23",{"symbol":5,"time":1721,"open":76,"high":1722,"low":1517,"close":1626},"2024-08-22",29.13,{"symbol":5,"time":1724,"open":1543,"high":1530,"low":1558,"close":1725},"2024-08-21",29.03,{"symbol":5,"time":1727,"open":1695,"high":1625,"low":1695,"close":1551},"2024-08-20",{"symbol":5,"time":1729,"open":1696,"high":1710,"low":1692,"close":1695},"2024-08-19",{"symbol":5,"time":1731,"open":1704,"high":1704,"low":42,"close":99},"2024-08-16",{"symbol":5,"time":1733,"open":1558,"high":1529,"low":1526,"close":75},"2024-08-15",{"symbol":5,"time":1735,"open":1695,"high":1603,"low":1548,"close":1557},"2024-08-14",{"symbol":5,"time":1737,"open":81,"high":1587,"low":557,"close":1583},"2024-08-13",{"symbol":5,"time":1739,"open":62,"high":1618,"low":548,"close":65},"2024-08-12",{"symbol":5,"time":1741,"open":1704,"high":546,"low":65,"close":81},"2024-08-09",{"symbol":5,"time":1743,"open":1558,"high":1529,"low":1517,"close":1678},"2024-08-08",{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1583},"2024-08-07",29.63,29.81,28.74,{"symbol":5,"time":1750,"open":1662,"high":1666,"low":1641,"close":1674},"2024-08-06",{"symbol":5,"time":1752,"open":68,"high":1753,"low":1583,"close":1577},"2024-08-05",30.01,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1753,"close":1596},"2024-08-02",30.88,31.32,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2024-08-01",30.72,30.81,29.91,30.65,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2024-07-31",31.2,31.26,30.47,30.54,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2024-07-30",31.01,31.54,29.78,31.39,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1760},"2024-07-29",30.69,30.93,30.44,{"symbol":5,"time":1782,"open":1783,"high":1756,"low":1753,"close":1784},"2024-07-26",30.15,30.77,{"symbol":5,"time":1786,"open":1787,"high":1779,"low":1787,"close":1788},"2024-07-25",29.97,30.18,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1647,"close":1793},"2024-07-24",29.51,29.99,29.98,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1571},"2024-07-23",29.62,29.64,29.33,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1636},"2024-07-22",30.11,30.23,29.38,{"symbol":5,"time":1805,"open":1806,"high":1660,"low":1651,"close":1787},"2024-07-19",29.94,{"symbol":5,"time":1808,"open":1762,"high":1778,"low":1746,"close":1637},"2024-07-18",{"symbol":5,"time":1810,"open":1652,"high":1811,"low":1647,"close":1812},"2024-07-17",30.3,30.03,{"symbol":5,"time":1814,"open":1607,"high":1815,"low":1816,"close":1571},"2024-07-16",29.56,29.12,{"symbol":5,"time":1818,"open":1725,"high":1568,"low":1819,"close":1597},"2024-07-15",28.83,{"symbol":5,"time":1821,"open":1551,"high":1683,"low":74,"close":1630},"2024-07-12",{"symbol":5,"time":1823,"open":1626,"high":1629,"low":1824,"close":1825},"2024-07-11",28.42,28.66,{"symbol":5,"time":1827,"open":95,"high":1828,"low":41,"close":1696},"2024-07-10",28.41,{"symbol":5,"time":1830,"open":1831,"high":654,"low":485,"close":38},"2024-07-09",27.88,{"symbol":5,"time":1833,"open":1518,"high":1834,"low":59,"close":1507},"2024-07-08",28.12,{"symbol":5,"time":1836,"open":51,"high":1519,"low":508,"close":1518},"2024-07-05",{"symbol":5,"time":1838,"open":102,"high":1518,"low":23,"close":1839},"2024-07-03",27.7,{"symbol":5,"time":1841,"open":547,"high":1692,"low":28,"close":95},"2024-07-02",{"symbol":5,"time":1843,"open":1844,"high":1845,"low":654,"close":547},"2024-07-01",27.95,28.63,{"symbol":5,"time":1847,"open":54,"high":1834,"low":18,"close":52},"2024-06-28",{"symbol":5,"time":1849,"open":645,"high":95,"low":1395,"close":41},"2024-06-27",{"symbol":5,"time":1851,"open":1852,"high":1507,"low":1395,"close":43},"2024-06-26",27.91,{"symbol":5,"time":1854,"open":1855,"high":65,"low":1507,"close":556},"2024-06-25",28.4,{"symbol":5,"time":1857,"open":1844,"high":1828,"low":563,"close":1858},"2024-06-24",28.36,{"symbol":5,"time":1860,"open":89,"high":657,"low":510,"close":1510},"2024-06-21",{"symbol":5,"time":1862,"open":151,"high":90,"low":122,"close":1510},"2024-06-20",{"symbol":5,"time":1864,"open":671,"high":30,"low":139,"close":581},"2024-06-18",{"symbol":5,"time":1866,"open":593,"high":514,"low":129,"close":671},"2024-06-17",{"symbol":5,"time":1868,"open":46,"high":547,"low":1869,"close":476},"2024-06-14",27.43,{"symbol":5,"time":1871,"open":532,"high":38,"low":151,"close":48},"2024-06-13",{"symbol":5,"time":1873,"open":1874,"high":543,"low":510,"close":19},"2024-06-12",28.17,{"symbol":5,"time":1876,"open":1844,"high":1877,"low":657,"close":1531},"2024-06-11",28.33,{"symbol":5,"time":1879,"open":1696,"high":1696,"low":1880,"close":112},"2024-06-10",27.63,{"symbol":5,"time":1882,"open":546,"high":1621,"low":81,"close":62},"2024-06-07",{"symbol":5,"time":1884,"open":1586,"high":1650,"low":74,"close":1695},"2024-06-06",{"symbol":5,"time":1886,"open":1815,"high":1796,"low":1530,"close":1651},"2024-06-05",{"symbol":5,"time":1888,"open":1561,"high":1662,"low":1530,"close":1601},"2024-06-04",{"symbol":5,"time":1890,"open":1825,"high":1567,"low":552,"close":1647},"2024-06-03",{"symbol":5,"time":1892,"open":1614,"high":546,"low":119,"close":1825},"2024-05-31",{"symbol":5,"time":1894,"open":1852,"high":1700,"low":59,"close":1700},"2024-05-30",{"symbol":5,"time":1896,"open":108,"high":1874,"low":28,"close":560},"2024-05-29",{"symbol":5,"time":1898,"open":1695,"high":1557,"low":1899,"close":99},"2024-05-28",28.13,{"symbol":5,"time":1901,"open":1548,"high":1552,"low":81,"close":1557},"2024-05-24",{"symbol":5,"time":1903,"open":1573,"high":1573,"low":1548,"close":63},"2024-05-23",{"symbol":5,"time":1905,"open":80,"high":1746,"low":1824,"close":1636},"2024-05-22",{"symbol":5,"time":1907,"open":80,"high":1548,"low":548,"close":1535},"2024-05-21",{"symbol":5,"time":1909,"open":1825,"high":75,"low":85,"close":1622},"2024-05-20",{"symbol":5,"time":1911,"open":1551,"high":1638,"low":1697,"close":552},"2024-05-17",{"symbol":5,"time":1913,"open":1546,"high":1725,"low":1548,"close":1630},"2024-05-16",{"symbol":5,"time":1915,"open":1916,"high":1552,"low":1516,"close":79},"2024-05-15",28.49,{"symbol":5,"time":1918,"open":81,"high":1539,"low":37,"close":64},"2024-05-14",{"symbol":5,"time":1920,"open":37,"high":1704,"low":1874,"close":70},"2024-05-13",{"symbol":5,"time":1922,"open":119,"high":1692,"low":102,"close":1923},"2024-05-10",28.01,{"symbol":5,"time":1925,"open":51,"high":1926,"low":528,"close":94},"2024-05-09",28.25,{"symbol":5,"time":1928,"open":1839,"high":1614,"low":499,"close":551},"2024-05-08",{"symbol":5,"time":1930,"open":1522,"high":1916,"low":47,"close":89},"2024-05-07",{"symbol":5,"time":1932,"open":52,"high":1877,"low":90,"close":108},"2024-05-06",{"symbol":5,"time":1934,"open":1935,"high":1852,"low":499,"close":24},"2024-05-03",27.86,{"symbol":5,"time":1937,"open":513,"high":654,"low":509,"close":1839},"2024-05-02",{"symbol":5,"time":1939,"open":465,"high":593,"low":1314,"close":518},"2024-05-01",{"symbol":5,"time":1941,"open":238,"high":426,"low":724,"close":369},"2024-04-30",{"symbol":5,"time":1943,"open":327,"high":359,"low":1038,"close":176},"2024-04-29",{"symbol":5,"time":1945,"open":422,"high":1038,"low":711,"close":237},"2024-04-26",{"symbol":5,"time":1947,"open":685,"high":766,"low":206,"close":676},"2024-04-25",{"symbol":5,"time":1949,"open":343,"high":1950,"low":340,"close":685},"2024-04-24",26.34,{"symbol":5,"time":1952,"open":465,"high":152,"low":394,"close":477},"2024-04-23",{"symbol":5,"time":1954,"open":345,"high":639,"low":396,"close":473},"2024-04-22",{"symbol":5,"time":1956,"open":182,"high":345,"low":199,"close":345},"2024-04-19",{"symbol":5,"time":1958,"open":199,"high":1375,"low":709,"close":182},"2024-04-18",{"symbol":5,"time":1960,"open":376,"high":376,"low":676,"close":883},"2024-04-17",{"symbol":5,"time":1962,"open":437,"high":1332,"low":441,"close":376},"2024-04-16",{"symbol":5,"time":1964,"open":389,"high":355,"low":425,"close":389},"2024-04-15",{"symbol":5,"time":1966,"open":343,"high":477,"low":426,"close":672},"2024-04-12",{"symbol":5,"time":1968,"open":618,"high":457,"low":338,"close":1950},"2024-04-11",{"symbol":5,"time":1970,"open":158,"high":156,"low":444,"close":477},"2024-04-10",{"symbol":5,"time":1972,"open":529,"high":43,"low":642,"close":540},"2024-04-09",{"symbol":5,"time":1974,"open":463,"high":592,"low":158,"close":486},"2024-04-08",{"symbol":5,"time":1976,"open":451,"high":469,"low":618,"close":132},"2024-04-05",{"symbol":5,"time":1978,"open":500,"high":47,"low":1335,"close":642},"2024-04-04",{"symbol":5,"time":1980,"open":504,"high":46,"low":151,"close":515},"2024-04-03",{"symbol":5,"time":1982,"open":53,"high":46,"low":581,"close":25},"2024-04-02",{"symbol":5,"time":1984,"open":51,"high":651,"low":118,"close":38},"2024-04-01",{"symbol":5,"time":1986,"open":560,"high":1834,"low":38,"close":46},"2024-03-28",{"symbol":5,"time":1988,"open":1989,"high":654,"low":1990,"close":54},"2024-03-27",27.71,27.54,{"symbol":5,"time":1992,"open":593,"high":1880,"low":500,"close":503},"2024-03-26",{"symbol":5,"time":1994,"open":567,"high":514,"low":123,"close":1869},"2024-03-25",{"symbol":5,"time":1996,"open":536,"high":103,"low":20,"close":29},"2024-03-22",{"symbol":5,"time":1998,"open":46,"high":553,"low":1880,"close":19},"2024-03-21",{"symbol":5,"time":2000,"open":514,"high":1510,"low":513,"close":1839},"2024-03-20",{"symbol":5,"time":2002,"open":508,"high":54,"low":528,"close":1880},"2024-03-19",{"symbol":5,"time":2004,"open":1923,"high":1531,"low":623,"close":38},"2024-03-18",{"symbol":5,"time":2006,"open":90,"high":1692,"low":1935,"close":654},"2024-03-15",{"symbol":5,"time":2008,"open":1926,"high":1692,"low":89,"close":1899},"2024-03-14",{"symbol":5,"time":2010,"open":1522,"high":63,"low":37,"close":547},"2024-03-13",{"symbol":5,"time":2012,"open":557,"high":1614,"low":51,"close":1923},"2024-03-12",{"symbol":5,"time":2014,"open":500,"high":1701,"low":500,"close":2015},"2024-03-11",28.37,{"symbol":5,"time":2017,"open":2018,"high":485,"low":1436,"close":515},"2024-03-08",26.88,{"symbol":5,"time":2020,"open":151,"high":528,"low":126,"close":135},"2024-03-07",{"symbol":5,"time":2022,"open":1347,"high":485,"low":135,"close":157},"2024-03-06",{"symbol":5,"time":2024,"open":334,"high":134,"low":376,"close":1317},"2024-03-05",{"symbol":5,"time":2026,"open":460,"high":668,"low":375,"close":699},"2024-03-04",{"symbol":5,"time":2028,"open":490,"high":1347,"low":447,"close":156},"2024-03-01",{"symbol":5,"time":2030,"open":1395,"high":157,"low":128,"close":451},"2024-02-29",{"symbol":5,"time":2032,"open":574,"high":567,"low":592,"close":564},"2024-02-28",{"symbol":5,"time":2034,"open":509,"high":151,"low":609,"close":596},"2024-02-27",{"symbol":5,"time":2036,"open":508,"high":508,"low":1395,"close":518},"2024-02-26",{"symbol":5,"time":2038,"open":46,"high":1519,"low":28,"close":51},"2024-02-23",{"symbol":5,"time":2040,"open":503,"high":1839,"low":157,"close":25},"2024-02-22",{"symbol":5,"time":2042,"open":117,"high":539,"low":29,"close":508},"2024-02-21",{"symbol":5,"time":2044,"open":623,"high":1513,"low":499,"close":503},"2024-02-20",{"symbol":5,"time":2046,"open":25,"high":657,"low":513,"close":23},"2024-02-16",{"symbol":5,"time":2048,"open":33,"high":24,"low":515,"close":504},"2024-02-15",{"symbol":5,"time":2050,"open":1390,"high":624,"low":468,"close":523},"2024-02-14",{"symbol":5,"time":2052,"open":1990,"high":95,"low":601,"close":519},"2024-02-13",{"symbol":5,"time":2054,"open":1990,"high":57,"low":499,"close":19},"2024-02-12",{"symbol":5,"time":2056,"open":510,"high":503,"low":588,"close":510},"2024-02-09",{"symbol":5,"time":2058,"open":510,"high":28,"low":581,"close":53},"2024-02-08",{"symbol":5,"time":2060,"open":25,"high":48,"low":485,"close":510},"2024-02-07",{"symbol":5,"time":2062,"open":132,"high":563,"low":1331,"close":532},"2024-02-06",{"symbol":5,"time":2064,"open":150,"high":150,"low":158,"close":1331},"2024-02-05",{"symbol":5,"time":2066,"open":518,"high":151,"low":484,"close":896},"2024-02-02",{"symbol":5,"time":2068,"open":123,"high":507,"low":634,"close":584},"2024-02-01",{"symbol":5,"time":2070,"open":624,"high":504,"low":540,"close":522},"2024-01-31",{"symbol":5,"time":2072,"open":657,"high":2015,"low":139,"close":127},"2024-01-30",{"symbol":5,"time":2074,"open":499,"high":1880,"low":500,"close":514},"2024-01-29",{"symbol":5,"time":2076,"open":1880,"high":1852,"low":29,"close":536},"2024-01-26",{"symbol":5,"time":2078,"open":560,"high":102,"low":593,"close":536},"2024-01-25",{"symbol":5,"time":2080,"open":1517,"high":1626,"low":1877,"close":1877},"2024-01-24",{"symbol":5,"time":2082,"open":70,"high":1704,"low":58,"close":111},"2024-01-23",{"symbol":5,"time":2084,"open":548,"high":2085,"low":1507,"close":557},"2024-01-22",28.62,{"symbol":5,"time":2087,"open":1531,"high":64,"low":1507,"close":1692},"2024-01-19",{"symbol":5,"time":2089,"open":553,"high":1899,"low":117,"close":1519},"2024-01-18",{"symbol":5,"time":2091,"open":108,"high":1622,"low":1507,"close":58},"2024-01-17",{"symbol":5,"time":2093,"open":1525,"high":1707,"low":547,"close":548},"2024-01-16",{"symbol":5,"time":2095,"open":85,"high":1534,"low":70,"close":84},"2024-01-12",{"symbol":5,"time":2097,"open":1819,"high":1630,"low":551,"close":1855},"2024-01-11",{"symbol":5,"time":2099,"open":1586,"high":2100,"low":1557,"close":1552},"2024-01-10",29.39,{"symbol":5,"time":2102,"open":1636,"high":2103,"low":1674,"close":2104},"2024-01-09",29.86,29.4,{"symbol":5,"time":2106,"open":1586,"high":1681,"low":1530,"close":1677},"2024-01-08",{"symbol":5,"time":2108,"open":76,"high":1601,"low":546,"close":1646},"2024-01-05",{"symbol":5,"time":2110,"open":2111,"high":2112,"low":1725,"close":68},"2024-01-04",29.79,29.95,{"symbol":5,"time":2114,"open":1660,"high":2115,"low":1689,"close":1662},"2024-01-03",30.04,{"symbol":5,"time":2117,"open":1557,"high":2118,"low":1819,"close":1662},"2024-01-02",30.28,{"symbol":5,"time":2120,"open":1626,"high":1546,"low":1517,"close":74},"2023-12-29",{"symbol":5,"time":2122,"open":1618,"high":1725,"low":62,"close":74},"2023-12-28",{"symbol":5,"time":2124,"open":80,"high":1540,"low":557,"close":1618},"2023-12-27",{"symbol":5,"time":2126,"open":111,"high":1622,"low":1926,"close":1828},"2023-12-26",{"symbol":5,"time":2128,"open":70,"high":74,"low":94,"close":1855},"2023-12-22",{"symbol":5,"time":2130,"open":1935,"high":1858,"low":54,"close":557},"2023-12-21",{"symbol":5,"time":2132,"open":37,"high":1613,"low":623,"close":1880},"2023-12-20",{"symbol":5,"time":2134,"open":570,"high":119,"low":631,"close":108},"2023-12-19",{"symbol":5,"time":2136,"open":133,"high":485,"low":448,"close":480},"2023-12-18",{"symbol":5,"time":2138,"open":338,"high":2139,"low":1317,"close":578},"2023-12-15",26.99,{"symbol":5,"time":2141,"open":126,"high":528,"low":166,"close":338},"2023-12-14",{"symbol":5,"time":2143,"open":333,"high":634,"low":408,"close":132},"2023-12-13",{"symbol":5,"time":2145,"open":2085,"high":1536,"low":1696,"close":62},"2023-12-12",{"symbol":5,"time":2147,"open":1626,"high":71,"low":70,"close":552},"2023-12-11",{"symbol":5,"time":2149,"open":1704,"high":1633,"low":1610,"close":1626},"2023-12-08",{"symbol":5,"time":2151,"open":79,"high":1551,"low":98,"close":1845},"2023-12-07",{"symbol":5,"time":2153,"open":68,"high":2104,"low":1707,"close":74},"2023-12-06",{"symbol":5,"time":2155,"open":69,"high":1636,"low":1578,"close":68},"2023-12-05",{"symbol":5,"time":2157,"open":76,"high":1797,"low":76,"close":1592},"2023-12-04",{"symbol":5,"time":2159,"open":1633,"high":2104,"low":99,"close":1638},"2023-12-01",{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":1768},"2023-11-30",30.31,30.51,29.96,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":1662,"close":1591},"2023-11-29",29.77,30.22,{"symbol":5,"time":2170,"open":1801,"high":1801,"low":1797,"close":2171},"2023-11-28",29.69,{"symbol":5,"time":2173,"open":2174,"high":2174,"low":1812,"close":1661},"2023-11-27",30.75,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2177,"close":2179},"2023-11-24",30.38,30.7,30.5,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1661,"close":2184},"2023-11-22",30.39,30.58,30.32,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":1686,"close":1811},"2023-11-21",30.02,30.36,{"symbol":5,"time":2190,"open":2191,"high":1661,"low":1686,"close":1793},"2023-11-20",29.9,{"symbol":5,"time":2193,"open":2194,"high":1753,"low":1577,"close":2194},"2023-11-17",29.92,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":1646,"close":2167},"2023-11-16",30.27,30.45,{"symbol":5,"time":2200,"open":69,"high":1655,"low":69,"close":1598},"2023-11-15",{"symbol":5,"time":2202,"open":68,"high":1637,"low":1552,"close":2203},"2023-11-14",29.26,{"symbol":5,"time":2205,"open":1593,"high":1586,"low":1558,"close":1543},"2023-11-13",{"symbol":5,"time":2207,"open":1663,"high":1572,"low":1725,"close":1566},"2023-11-10",{"symbol":5,"time":2209,"open":2210,"high":2163,"low":1746,"close":1681},"2023-11-09",30.49,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2023-11-08",30.92,31.3,30.55,30.82,{"symbol":5,"time":2218,"open":2219,"high":1775,"low":2220,"close":2221},"2023-11-07",31.08,30.89,31.25,{"symbol":5,"time":2223,"open":1757,"high":2224,"low":2225,"close":2226},"2023-11-06",31.41,30.96,31.18,{"symbol":5,"time":2228,"open":2229,"high":1775,"low":2230,"close":1767},"2023-11-03",30.9,30.84,{"symbol":5,"time":2232,"open":2163,"high":1763,"low":2233,"close":2179},"2023-11-02",30.21,{"symbol":5,"time":2235,"open":2236,"high":2219,"low":1768,"close":2163},"2023-11-01",30.56,{"symbol":5,"time":2238,"open":2239,"high":2216,"low":1682,"close":2236},"2023-10-31",30.29,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":1801,"close":2215},"2023-10-30",30.24,30.68,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2187,"close":1801},"2023-10-27",31.06,31.13,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2179,"close":2252},"2023-10-26",30.61,31.37,31.16,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2168,"close":2257},"2023-10-25",30.46,31,30.73,{"symbol":5,"time":2259,"open":1756,"high":2260,"low":2184,"close":1596},"2023-10-24",31.03,{"symbol":5,"time":2262,"open":1784,"high":1775,"low":2263,"close":2230},"2023-10-23",30.53,{"symbol":5,"time":2265,"open":2246,"high":2266,"low":2267,"close":1763},"2023-10-20",31.11,30.48,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2023-10-19",31.38,31.5,30.91,31.19,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1775,"close":2224},"2023-10-18",32.54,32.68,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2023-10-17",33,33.19,32.2,32.75,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2023-10-16",32.83,33.92,32.56,33.27,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2023-10-13",32.94,32.99,32.02,32.11,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2023-10-12",33.11,33.22,32.77,32.92,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2298},"2023-10-11",33.24,33.33,32.82,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2023-10-10",33.08,33.4,33.01,33.17,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2300,"close":2317},"2023-10-09",33.06,33.47,33.2,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2023-10-06",33.52,33.56,33.07,33.13,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2316},"2023-10-05",33.45,33.78,33.05,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2311,"close":2333},"2023-10-04",33.94,34.08,33.31,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2023-10-03",33.84,34.11,33.71,33.9,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2331},"2023-10-02",32.95,33.96,32.76,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2312},"2023-09-29",32.35,33.23,32.3,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2023-09-28",32.06,32.32,31.77,32.09,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2023-09-27",32.43,32.5,31.9,32.1,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2023-09-26",32.72,32.96,32.36,32.4,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2371},"2023-09-25",32.69,32.98,32.41,{"symbol":5,"time":2374,"open":2309,"high":2375,"low":2359,"close":2370},"2023-09-22",33.09,{"symbol":5,"time":2377,"open":2316,"high":2378,"low":2286,"close":2379},"2023-09-21",33.59,32.85,[2381,2387,2392,2397,2402,2407,2412,2417,2422,2427,2432,2437,2442,2447,2451,2456,2461,2466,2471,2476,2481,2484,2489,2493,2498,2503,2508,2513,2518,2523,2528,2533,2538,2543,2548,2553,2558,2563,2568,2573,2578,2583,2588,2593,2598,2603,2608,2613,2618,2623,2628,2633,2638,2643,2647,2652,2656,2661,2666,2670,2674,2679,2684,2689,2694,2699,2704,2709,2714,2719,2724,2729,2733,2738,2743,2747,2752,2757,2761,2766,2771,2776,2781,2786,2791,2796,2800,2805,2810,2815,2819,2823,2828,2833,2837,2842,2847,2852,2857,2862,2867,2872,2877,2882,2887,2892,2897,2901,2906,2911,2916,2921,2926,2931,2936,2941,2946,2951,2956,2961,2966,2971,2976,2981,2986,2991,2996,3001,3006,3011,3016,3021,3026,3031,3036,3041,3046,3051,3056,3061,3066,3071,3076,3081,3086,3091,3096,3101,3106,3111,3116,3120,3125,3130,3135,3140,3145,3150,3155,3159,3164,3168,3173,3178,3183,3188,3193,3198,3202,3205,3210,3215,3219,3223,3226,3230,3234,3239,3242,3247,3252,3257,3262,3266,3271,3276,3280,3284,3288,3293,3298,3303,3307,3312,3316,3321,3326,3331,3336,3341,3345,3350,3355,3360,3365,3370,3375,3380,3385,3389,3393,3398,3401,3406,3411,3416,3421,3425,3427,3431,3436,3441,3445,3450,3454,3459,3464,3469,3472,3477,3482,3487,3492,3495,3500,3505,3510,3514,3519,3523,3528,3532,3537,3542,3547,3552,3557,3562,3567,3571,3575,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3628,3633,3638,3643,3648,3652],{"symbol":2382,"time":17,"open":2383,"high":2384,"low":2385,"close":2386},"SPY",761.31,762,757.97,761.69,{"symbol":2382,"time":22,"open":2388,"high":2389,"low":2390,"close":2391},763.15,763.57,759.96,762.6,{"symbol":2382,"time":27,"open":2393,"high":2394,"low":2395,"close":2396},759.5,761.67,749.6,754.05,{"symbol":2382,"time":32,"open":2398,"high":2399,"low":2400,"close":2401},760.12,760.35,756.15,757.39,{"symbol":2382,"time":35,"open":2403,"high":2404,"low":2405,"close":2406},759,763.52,757.93,760.88,{"symbol":2382,"time":40,"open":2408,"high":2409,"low":2410,"close":2411},764.72,766.38,763.6,764.29,{"symbol":2382,"time":45,"open":2413,"high":2414,"low":2415,"close":2416},758.03,760.11,756.64,757.83,{"symbol":2382,"time":50,"open":2418,"high":2419,"low":2420,"close":2421},764.08,764.47,760.94,762.4,{"symbol":2382,"time":56,"open":2423,"high":2424,"low":2425,"close":2426},769.07,769.7,765.14,765.96,{"symbol":2382,"time":61,"open":2428,"high":2429,"low":2430,"close":2431},772.01,772.87,769,770.19,{"symbol":2382,"time":67,"open":2433,"high":2434,"low":2435,"close":2436},767.9,774.03,767.45,773.17,{"symbol":2382,"time":73,"open":2438,"high":2439,"low":2440,"close":2441},762.45,766.43,761.73,765.16,{"symbol":2382,"time":78,"open":2443,"high":2444,"low":2445,"close":2446},762.01,764.67,759.48,761.78,{"symbol":2382,"time":83,"open":2448,"high":2449,"low":2408,"close":2450},767.33,768,767.05,{"symbol":2382,"time":87,"open":2452,"high":2453,"low":2454,"close":2455},771.76,775.3,768.31,769.35,{"symbol":2382,"time":92,"open":2457,"high":2458,"low":2459,"close":2460},768.5,772.36,767.16,771.1,{"symbol":2382,"time":97,"open":2462,"high":2463,"low":2464,"close":2465},764.73,767.35,763.93,766.08,{"symbol":2382,"time":101,"open":2467,"high":2468,"low":2469,"close":2470},766.16,766.78,763.05,765.91,{"symbol":2382,"time":106,"open":2472,"high":2473,"low":2474,"close":2475},764.78,765.22,762.08,763.47,{"symbol":2382,"time":110,"open":2477,"high":2478,"low":2479,"close":2480},766.05,767.85,764.17,765.72,{"symbol":2382,"time":114,"open":2426,"high":2482,"low":2483,"close":2391},768.15,762.04,{"symbol":2382,"time":116,"open":2485,"high":2486,"low":2487,"close":2488},770.36,772.47,768.1,769.06,{"symbol":2382,"time":121,"open":2490,"high":2491,"low":2492,"close":2435},768.7,769.5,766.92,{"symbol":2382,"time":125,"open":2494,"high":2495,"low":2496,"close":2497},776.18,776.78,772.51,772.67,{"symbol":2382,"time":131,"open":2499,"high":2500,"low":2501,"close":2502},778.54,778.8,775.43,776.34,{"symbol":2382,"time":137,"open":2504,"high":2505,"low":2506,"close":2507},774.87,779.37,774.11,777.88,{"symbol":2382,"time":143,"open":2509,"high":2510,"low":2511,"close":2512},774.71,774.9,771.28,772.49,{"symbol":2382,"time":149,"open":2514,"high":2515,"low":2516,"close":2517},774.53,774.61,769.2,770.56,{"symbol":2382,"time":155,"open":2519,"high":2520,"low":2521,"close":2522},772.6,775.05,771.62,773.03,{"symbol":2382,"time":161,"open":2524,"high":2525,"low":2526,"close":2527},771.02,773.92,769.61,773.26,{"symbol":2382,"time":165,"open":2529,"high":2530,"low":2531,"close":2532},770.21,771.82,767.46,768.56,{"symbol":2382,"time":170,"open":2534,"high":2535,"low":2536,"close":2537},775.85,776.85,769.51,769.79,{"symbol":2382,"time":174,"open":2539,"high":2540,"low":2541,"close":2542},760.63,773.41,760.52,771.33,{"symbol":2382,"time":180,"open":2544,"high":2545,"low":2546,"close":2547},749.44,758.58,748.8,757.67,{"symbol":2382,"time":186,"open":2549,"high":2550,"low":2551,"close":2552},744.68,748.9,737.68,747.03,{"symbol":2382,"time":192,"open":2554,"high":2555,"low":2556,"close":2557},736.05,742.45,734.59,741.69,{"symbol":2382,"time":198,"open":2559,"high":2560,"low":2561,"close":2562},739.97,742.68,729.1,729.46,{"symbol":2382,"time":203,"open":2564,"high":2565,"low":2566,"close":2567},739.19,742.79,735.98,740.86,{"symbol":2382,"time":208,"open":2569,"high":2570,"low":2571,"close":2572},744.91,745.53,735.87,739.09,{"symbol":2382,"time":213,"open":2574,"high":2575,"low":2576,"close":2577},738.51,743.72,737.29,738.93,{"symbol":2382,"time":219,"open":2579,"high":2580,"low":2581,"close":2582},739.37,742.56,735.21,738.18,{"symbol":2382,"time":223,"open":2584,"high":2585,"low":2586,"close":2587},746.62,750.02,746.37,747.41,{"symbol":2382,"time":227,"open":2589,"high":2590,"low":2591,"close":2592},746.29,749.04,744.18,748.28,{"symbol":2382,"time":231,"open":2594,"high":2595,"low":2596,"close":2597},747.06,748.73,741.51,742.09,{"symbol":2382,"time":236,"open":2599,"high":2600,"low":2601,"close":2602},742.08,747.29,740.8,743.29,{"symbol":2382,"time":241,"open":2604,"high":2605,"low":2606,"close":2607},752.76,754.57,747.88,750.72,{"symbol":2382,"time":245,"open":2609,"high":2610,"low":2611,"close":2612},754.24,755.58,750.2,754.81,{"symbol":2382,"time":249,"open":2614,"high":2615,"low":2616,"close":2617},750.91,753.34,748.66,751.83,{"symbol":2382,"time":255,"open":2619,"high":2620,"low":2621,"close":2622},752.47,753.91,748,749.17,{"symbol":2382,"time":260,"open":2624,"high":2625,"low":2626,"close":2627},752.05,755.42,748.1,754.95,{"symbol":2382,"time":266,"open":2629,"high":2630,"low":2631,"close":2632},747.35,751.97,745.59,751.71,{"symbol":2382,"time":271,"open":2634,"high":2635,"low":2636,"close":2637},743.16,746.15,739.51,745.4,{"symbol":2382,"time":275,"open":2639,"high":2640,"low":2641,"close":2642},750.22,750.96,745.21,747.71,{"symbol":2382,"time":279,"open":2644,"high":2645,"low":2587,"close":2646},748.74,752.41,751.28,{"symbol":2382,"time":285,"open":2648,"high":2649,"low":2650,"close":2651},747.4,751.31,740.03,744.78,{"symbol":2382,"time":290,"open":2653,"high":2544,"low":2654,"close":2655},745,742.38,745.76,{"symbol":2382,"time":295,"open":2657,"high":2658,"low":2659,"close":2660},741.29,748.02,740.89,746.77,{"symbol":2382,"time":300,"open":2662,"high":2663,"low":2664,"close":2665},736.53,741.56,732.09,741,{"symbol":2382,"time":304,"open":2667,"high":2662,"low":2668,"close":2669},728.95,716.58,728.99,{"symbol":2382,"time":306,"open":2671,"high":2579,"low":2672,"close":2673},738.91,729.6,734.3,{"symbol":2382,"time":310,"open":2675,"high":2676,"low":2677,"close":2678},735.17,739.95,730.84,733.24,{"symbol":2382,"time":315,"open":2680,"high":2681,"low":2682,"close":2683},733.81,739.63,732.3,733.58,{"symbol":2382,"time":320,"open":2685,"high":2686,"low":2687,"close":2688},747.7,750.18,743.13,744.39,{"symbol":2382,"time":326,"open":2690,"high":2691,"low":2692,"close":2693},747.76,748.23,743.86,746.74,{"symbol":2382,"time":331,"open":2695,"high":2696,"low":2697,"close":2698},751.29,752.15,739.22,740.96,{"symbol":2382,"time":337,"open":2700,"high":2701,"low":2702,"close":2703},754.55,755.44,749.88,750.33,{"symbol":2382,"time":342,"open":2705,"high":2706,"low":2707,"close":2708},751.85,756.68,751.76,754.83,{"symbol":2382,"time":347,"open":2710,"high":2711,"low":2712,"close":2713},740.71,744.44,735.03,741.75,{"symbol":2382,"time":352,"open":2715,"high":2716,"low":2717,"close":2718},728.76,740,724.41,737.76,{"symbol":2382,"time":357,"open":2720,"high":2721,"low":2722,"close":2723},733.39,738.38,725.33,725.43,{"symbol":2382,"time":362,"open":2725,"high":2726,"low":2727,"close":2728},743.63,746.9,722.59,737.05,{"symbol":2382,"time":367,"open":2730,"high":2731,"low":2732,"close":2697},743.36,745.34,738.19,{"symbol":2382,"time":371,"open":2734,"high":2735,"low":2736,"close":2737},752.31,752.82,735.53,737.55,{"symbol":2382,"time":373,"open":2739,"high":2740,"low":2741,"close":2742},752.1,758.31,751.47,757.09,{"symbol":2382,"time":378,"open":2744,"high":2745,"low":2746,"close":2609},758.15,758.8,753.57,{"symbol":2382,"time":383,"open":2748,"high":2749,"low":2750,"close":2751},757.03,760.4,756.75,759.57,{"symbol":2382,"time":387,"open":2753,"high":2754,"low":2755,"close":2756},755.36,760.28,754.69,758.54,{"symbol":2382,"time":393,"open":2758,"high":2759,"low":2755,"close":2760},755.9,758.08,756.48,{"symbol":2382,"time":398,"open":2762,"high":2763,"low":2764,"close":2765},750.25,755.15,749.23,754.6,{"symbol":2382,"time":401,"open":2767,"high":2768,"low":2769,"close":2770},750.88,751.38,748.22,750.46,{"symbol":2382,"time":404,"open":2772,"high":2773,"low":2774,"close":2775},750.01,752.13,748.37,750.59,{"symbol":2382,"time":406,"open":2777,"high":2778,"low":2779,"close":2780},746.24,748.94,744.48,745.64,{"symbol":2382,"time":410,"open":2782,"high":2783,"low":2784,"close":2785},738.64,744.87,737.03,742.72,{"symbol":2382,"time":416,"open":2787,"high":2788,"low":2789,"close":2790},735.71,741.87,733.89,741.25,{"symbol":2382,"time":418,"open":2792,"high":2793,"low":2794,"close":2795},734.78,737.65,731.53,733.73,{"symbol":2382,"time":420,"open":2797,"high":2798,"low":2720,"close":2799},739.83,741.42,738.65,{"symbol":2382,"time":424,"open":2801,"high":2802,"low":2803,"close":2804},741.79,743.46,737.96,739.17,{"symbol":2382,"time":428,"open":2806,"high":2807,"low":2808,"close":2809},743.65,749.53,743.56,748.17,{"symbol":2382,"time":433,"open":2811,"high":2812,"low":2813,"close":2814},738.47,743.91,735.47,742.31,{"symbol":2382,"time":436,"open":2816,"high":2817,"low":2818,"close":2582},736.89,738.84,731.83,{"symbol":2382,"time":440,"open":2820,"high":2821,"low":2820,"close":2822},736.45,740.79,739.3,{"symbol":2382,"time":443,"open":2824,"high":2825,"low":2826,"close":2827},734.93,738.08,734.57,737.62,{"symbol":2382,"time":446,"open":2829,"high":2830,"low":2831,"close":2832},735.05,736.13,729.75,731.58,{"symbol":2382,"time":450,"open":2834,"high":2556,"low":2835,"close":2836},728.16,727.82,733.83,{"symbol":2382,"time":455,"open":2838,"high":2839,"low":2840,"close":2841},721.77,725.04,721.49,723.77,{"symbol":2382,"time":459,"open":2843,"high":2844,"low":2845,"close":2846},720.07,722.12,714.99,718.01,{"symbol":2382,"time":462,"open":2848,"high":2849,"low":2850,"close":2851},721.25,724.87,720.47,720.65,{"symbol":2382,"time":467,"open":2853,"high":2854,"low":2855,"close":2856},714.63,719.79,710.45,718.66,{"symbol":2382,"time":471,"open":2858,"high":2859,"low":2860,"close":2861},711,712.2,708.37,711.58,{"symbol":2382,"time":475,"open":2863,"high":2864,"low":2865,"close":2866},711.82,712.88,709.25,711.69,{"symbol":2382,"time":479,"open":2868,"high":2869,"low":2870,"close":2871},713.17,715.63,712.3,715.17,{"symbol":2382,"time":483,"open":2873,"high":2874,"low":2875,"close":2876},710.75,714.47,709.01,713.94,{"symbol":2382,"time":489,"open":2878,"high":2879,"low":2880,"close":2881},709.5,712.36,702.28,708.45,{"symbol":2382,"time":494,"open":2883,"high":2884,"low":2885,"close":2886},709.15,711.45,708.22,711.21,{"symbol":2382,"time":498,"open":2888,"high":2889,"low":2890,"close":2891},710.28,711.28,702.64,704.08,{"symbol":2382,"time":502,"open":2893,"high":2894,"low":2895,"close":2896},708.78,709.91,706.14,708.72,{"symbol":2382,"time":506,"open":2895,"high":2898,"low":2899,"close":2900},712.39,705.76,710.14,{"symbol":2382,"time":512,"open":2902,"high":2903,"low":2904,"close":2905},701.06,702.78,698.53,701.66,{"symbol":2382,"time":517,"open":2907,"high":2908,"low":2909,"close":2910},695.26,700.28,694.2,699.94,{"symbol":2382,"time":521,"open":2912,"high":2913,"low":2914,"close":2915},687.69,694.58,687.66,694.46,{"symbol":2382,"time":525,"open":2917,"high":2918,"low":2919,"close":2920},677.41,686.3,676.58,686.1,{"symbol":2382,"time":527,"open":2922,"high":2923,"low":2924,"close":2925},681.32,682.03,678.45,679.46,{"symbol":2382,"time":531,"open":2927,"high":2928,"low":2929,"close":2930},674.84,681.16,673.77,679.91,{"symbol":2382,"time":534,"open":2932,"high":2933,"low":2934,"close":2935},676.39,677.08,671.46,676.01,{"symbol":2382,"time":538,"open":2937,"high":2938,"low":2939,"close":2940},656.65,659.61,651.06,659.22,{"symbol":2382,"time":542,"open":2942,"high":2943,"low":2944,"close":2945},655.86,659.72,655.52,658.93,{"symbol":2382,"time":545,"open":2947,"high":2948,"low":2949,"close":2950},646.42,658.2,645.11,655.83,{"symbol":2382,"time":550,"open":2952,"high":2953,"low":2954,"close":2955},653.9,658.52,653,655.24,{"symbol":2382,"time":555,"open":2957,"high":2958,"low":2959,"close":2960},638.94,651.54,637.98,650.34,{"symbol":2382,"time":559,"open":2962,"high":2963,"low":2964,"close":2965},640.11,640.37,629.28,631.97,{"symbol":2382,"time":562,"open":2967,"high":2968,"low":2969,"close":2970},642.5,642.66,633.11,634.09,{"symbol":2382,"time":566,"open":2972,"high":2973,"low":2974,"close":2975},652.06,654.85,644.82,645.09,{"symbol":2382,"time":569,"open":2977,"high":2978,"low":2979,"close":2980},658.67,660.89,654.24,656.82,{"symbol":2382,"time":572,"open":2982,"high":2983,"low":2984,"close":2985},651.32,657.03,649.88,653.18,{"symbol":2382,"time":576,"open":2987,"high":2988,"low":2989,"close":2990},658.07,662.62,653.94,655.38,{"symbol":2382,"time":580,"open":2992,"high":2993,"low":2994,"close":2995},656.51,656.69,644.72,648.57,{"symbol":2382,"time":583,"open":2997,"high":2998,"low":2999,"close":3000},656.97,662.98,655.17,659.8,{"symbol":2382,"time":586,"open":3002,"high":3003,"low":3004,"close":3005},668.36,669.72,661.19,661.43,{"symbol":2382,"time":591,"open":3007,"high":3008,"low":3009,"close":3010},672.39,674.44,669.7,670.79,{"symbol":2382,"time":595,"open":3012,"high":3013,"low":3014,"close":3015},668.38,672.07,667.12,669.03,{"symbol":2382,"time":598,"open":3017,"high":3018,"low":3019,"close":3020},669.27,672.34,661.36,662.29,{"symbol":2382,"time":600,"open":3022,"high":3023,"low":3024,"close":3025},671.16,671.65,665.87,666.06,{"symbol":2382,"time":603,"open":3027,"high":3028,"low":3029,"close":3030},677.58,680.08,673.34,676.33,{"symbol":2382,"time":605,"open":3032,"high":3033,"low":3034,"close":3035},677.72,683.36,674.76,677.18,{"symbol":2382,"time":608,"open":3037,"high":3038,"low":3039,"close":3040},666.39,679.92,662.39,678.27,{"symbol":2382,"time":611,"open":3042,"high":3043,"low":3044,"close":3045},673.41,676.11,669.76,672.38,{"symbol":2382,"time":614,"open":3047,"high":3048,"low":3049,"close":3050},682.08,685.53,675.61,681.31,{"symbol":2382,"time":617,"open":3052,"high":3053,"low":3054,"close":3055},681.63,687.09,679.62,685.13,{"symbol":2382,"time":620,"open":3057,"high":3058,"low":3059,"close":3060},675.06,682.61,669.66,680.33,{"symbol":2382,"time":622,"open":3062,"high":3063,"low":3064,"close":3065},678.7,688.62,678.02,686.38,{"symbol":2382,"time":627,"open":3067,"high":3068,"low":3069,"close":3070},683.09,686.86,681.64,685.99,{"symbol":2382,"time":630,"open":3072,"high":3073,"low":3074,"close":3075},693.28,693.3,684.35,689.3,{"symbol":2382,"time":633,"open":3077,"high":3078,"low":3079,"close":3080},690.18,693.68,690.1,693.15,{"symbol":2382,"time":636,"open":3082,"high":3083,"low":3084,"close":3085},681.9,688.35,680,687.35,{"symbol":2382,"time":638,"open":3087,"high":3088,"low":3089,"close":3090},687.83,690,680.37,682.39,{"symbol":2382,"time":641,"open":3092,"high":3093,"low":3094,"close":3095},682.32,690.06,681.73,689.43,{"symbol":2382,"time":644,"open":3097,"high":3098,"low":3099,"close":3100},683.84,686.18,681.55,684.48,{"symbol":2382,"time":647,"open":3102,"high":3103,"low":3104,"close":3105},684.02,689.15,682.83,686.29,{"symbol":2382,"time":650,"open":3107,"high":3108,"low":3109,"close":3110},680.14,684.94,675.78,682.85,{"symbol":2382,"time":653,"open":3112,"high":3113,"low":3114,"close":3115},681.69,686.28,677.52,681.75,{"symbol":2382,"time":656,"open":3117,"high":3118,"low":3089,"close":3119},694.24,695.35,681.27,{"symbol":2382,"time":659,"open":3121,"high":3122,"low":3123,"close":3124},696.39,697.14,689.18,691.96,{"symbol":2382,"time":661,"open":3126,"high":3127,"low":3128,"close":3129},694.95,696.54,691.66,692.12,{"symbol":2382,"time":663,"open":3131,"high":3132,"low":3133,"close":3134},689.42,695.87,688.34,693.95,{"symbol":2382,"time":665,"open":3136,"high":3137,"low":3138,"close":3139},681.46,692.31,680.85,690.62,{"symbol":2382,"time":667,"open":3141,"high":3142,"low":3143,"close":3144},680.94,683.69,675.79,677.62,{"symbol":2382,"time":670,"open":3146,"high":3147,"low":3148,"close":3149},690.35,691.45,681.76,686.19,{"symbol":2382,"time":674,"open":3151,"high":3152,"low":3153,"close":3154},696.21,696.96,684.03,689.53,{"symbol":2382,"time":678,"open":3156,"high":3157,"low":3131,"close":3158},689.58,696.93,695.41,{"symbol":2382,"time":680,"open":3160,"high":3161,"low":3162,"close":3163},691.79,694.21,687.12,691.97,{"symbol":2382,"time":682,"open":3121,"high":3165,"low":3166,"close":3167},697.06,684.83,694.04,{"symbol":2382,"time":684,"open":3169,"high":3170,"low":3171,"close":3172},697.05,697.84,693.94,695.42,{"symbol":2382,"time":687,"open":3174,"high":3175,"low":3176,"close":3177},694.18,696.53,693.57,695.49,{"symbol":2382,"time":690,"open":3179,"high":3180,"low":3181,"close":3182},690.49,694.13,689.92,692.73,{"symbol":2382,"time":692,"open":3184,"high":3185,"low":3186,"close":3187},688.15,690.96,687.16,689.23,{"symbol":2382,"time":695,"open":3189,"high":3190,"low":3191,"close":3192},689.85,691.13,686.92,688.98,{"symbol":2382,"time":697,"open":3194,"high":3195,"low":3196,"close":3197},679.65,688.74,678.13,685.4,{"symbol":2382,"time":701,"open":3199,"high":3200,"low":3201,"close":3027},681.49,684.77,676.57,{"symbol":2382,"time":704,"open":3203,"high":3204,"low":3079,"close":3128},693.66,694.25,{"symbol":2382,"time":706,"open":3206,"high":3207,"low":3208,"close":3209},694.57,695.45,691.25,692.24,{"symbol":2382,"time":708,"open":3211,"high":3212,"low":3213,"close":3214},691,691.72,686.04,690.36,{"symbol":2382,"time":713,"open":3177,"high":3216,"low":3217,"close":3218},696.09,691.35,693.77,{"symbol":2382,"time":715,"open":3220,"high":3216,"low":3221,"close":3222},690.68,690.63,695.16,{"symbol":2382,"time":717,"open":3221,"high":3224,"low":3123,"close":3225},695.31,694.07,{"symbol":2382,"time":719,"open":3227,"high":3139,"low":3228,"close":3229},688.82,687.49,689.51,{"symbol":2382,"time":723,"open":3231,"high":3232,"low":3233,"close":3156},692.19,693.96,689.32,{"symbol":2382,"time":727,"open":3235,"high":3236,"low":3237,"close":3238},687.93,692.32,687.78,691.81,{"symbol":2382,"time":729,"open":3240,"high":3095,"low":3065,"close":3241},686.54,687.72,{"symbol":2382,"time":733,"open":3243,"high":3244,"low":3245,"close":3246},685.71,686.87,679.82,683.17,{"symbol":2382,"time":736,"open":3248,"high":3249,"low":3250,"close":3251},687.14,687.36,681.71,681.92,{"symbol":2382,"time":740,"open":3253,"high":3254,"low":3255,"close":3256},687.45,688.56,686.58,687.01,{"symbol":2382,"time":743,"open":3258,"high":3259,"low":3260,"close":3261},687.54,689.2,686.07,687.85,{"symbol":2382,"time":746,"open":3263,"high":3128,"low":3264,"close":3265},690.64,689.27,690.31,{"symbol":2382,"time":748,"open":3267,"high":3268,"low":3269,"close":3270},687.95,690.83,687.8,690.38,{"symbol":2382,"time":750,"open":3272,"high":3273,"low":3274,"close":3275},683.92,688.2,683.87,687.96,{"symbol":2382,"time":752,"open":3277,"high":3278,"low":3279,"close":3166},683.94,685.36,680.59,{"symbol":2382,"time":755,"open":3281,"high":3282,"low":3283,"close":3279},676.59,681.09,676.47,{"symbol":2382,"time":757,"open":3285,"high":3286,"low":3287,"close":3283},677.6,680.74,674.9,{"symbol":2382,"time":759,"open":3289,"high":3290,"low":3291,"close":3292},679.89,680.44,671.2,671.4,{"symbol":2382,"time":762,"open":3294,"high":3295,"low":3296,"close":3297},679.23,681.08,674.98,678.87,{"symbol":2382,"time":765,"open":3299,"high":3300,"low":3301,"close":3302},685.74,685.76,679.25,680.73,{"symbol":2382,"time":768,"open":3304,"high":3305,"low":3306,"close":3148},688.17,688.88,679.17,{"symbol":2382,"time":771,"open":3308,"high":3309,"low":3310,"close":3311},685.14,689.25,682.17,689.17,{"symbol":2382,"time":773,"open":3313,"high":3314,"low":3050,"close":3315},682.56,688.97,687.57,{"symbol":2382,"time":776,"open":3317,"high":3318,"low":3319,"close":3320},683.15,685.39,682.59,683.04,{"symbol":2382,"time":778,"open":3322,"high":3323,"low":3324,"close":3325},686.59,686.64,681.57,683.63,{"symbol":2382,"time":780,"open":3327,"high":3328,"low":3329,"close":3330},685.47,688.39,684.58,685.69,{"symbol":2382,"time":783,"open":3332,"high":3333,"low":3334,"close":3335},685.3,685.37,681.34,684.39,{"symbol":2382,"time":785,"open":3337,"high":3338,"low":3339,"close":3340},680.57,684.91,679.69,683.89,{"symbol":2382,"time":787,"open":3251,"high":3342,"low":3343,"close":3344},683.82,679.33,681.53,{"symbol":2382,"time":789,"open":3346,"high":3347,"low":3348,"close":3349},678.81,682.99,678.74,680.27,{"symbol":2382,"time":791,"open":3351,"high":3352,"low":3353,"close":3354},680.86,683.67,680.5,683.39,{"symbol":2382,"time":793,"open":3356,"high":3357,"low":3358,"close":3359},677.63,681.7,676.72,679.68,{"symbol":2382,"time":795,"open":3361,"high":3362,"low":3363,"close":3364},668.63,676.21,664.48,675.02,{"symbol":2382,"time":797,"open":3366,"high":3367,"low":3368,"close":3369},662.69,670.06,661.59,668.73,{"symbol":2382,"time":799,"open":3371,"high":3372,"low":3373,"close":3374},655.05,664.55,650.85,659.03,{"symbol":2382,"time":802,"open":3376,"high":3377,"low":3378,"close":3379},672.91,675.56,651.89,652.53,{"symbol":2382,"time":805,"open":3381,"high":3382,"low":3383,"close":3384},660.78,667.34,658.75,662.63,{"symbol":2382,"time":807,"open":3386,"high":3387,"low":2942,"close":3388},662.1,665.12,660.08,{"symbol":2382,"time":810,"open":3009,"high":3390,"low":3391,"close":3392},673.71,662.17,665.67,{"symbol":2382,"time":812,"open":3394,"high":3395,"low":3396,"close":3397},665.38,675.66,663.27,671.93,{"symbol":2382,"time":814,"open":3353,"high":3351,"low":3399,"close":3400},670.52,672.04,{"symbol":2382,"time":816,"open":3402,"high":3403,"low":3404,"close":3405},684.79,684.96,680.95,683.38,{"symbol":2382,"time":818,"open":3407,"high":3408,"low":3409,"close":3410},679.95,683.57,678.73,683,{"symbol":2382,"time":821,"open":3412,"high":3413,"low":3414,"close":3415},677.24,682.18,675.03,681.44,{"symbol":2382,"time":826,"open":3417,"high":3418,"low":3419,"close":3420},667.91,671.08,661.21,670.97,{"symbol":2382,"time":830,"open":3283,"high":3422,"low":3423,"close":3424},677.38,668.72,670.31,{"symbol":2382,"time":833,"open":3296,"high":3351,"low":3426,"close":3027},674.17,{"symbol":2382,"time":837,"open":3043,"high":3428,"low":3429,"close":3430},679.96,674.58,675.24,{"symbol":2382,"time":839,"open":3432,"high":3433,"low":3434,"close":3435},685.67,685.8,679.94,683.34,{"symbol":2382,"time":841,"open":3437,"high":3438,"low":3439,"close":3440},685.04,685.08,679.24,682.06,{"symbol":2382,"time":844,"open":3442,"high":3443,"low":3444,"close":3444},683.9,685.94,679.83,{"symbol":2382,"time":846,"open":3446,"high":3447,"low":3448,"close":3449},688.72,689.7,682.87,687.39,{"symbol":2382,"time":849,"open":3451,"high":3452,"low":3166,"close":3453},687.05,688.91,687.06,{"symbol":2382,"time":851,"open":3455,"high":3456,"low":3457,"close":3458},682.73,685.54,682.12,685.24,{"symbol":2382,"time":855,"open":3460,"high":3461,"low":3462,"close":3463},676.46,678.47,675.65,677.25,{"symbol":2382,"time":858,"open":3465,"high":3466,"low":3467,"close":3468},668.12,672.71,667.8,671.76,{"symbol":2382,"time":860,"open":3470,"high":3470,"low":3471,"close":3467},672,663.3,{"symbol":2382,"time":864,"open":3473,"high":3474,"low":3475,"close":3476},671.44,672.99,669.98,671.29,{"symbol":2382,"time":867,"open":3478,"high":3479,"low":3480,"close":3481},667.32,672.21,667.27,671.3,{"symbol":2382,"time":869,"open":3483,"high":3484,"low":3485,"close":3486},659.5,665.76,658.14,664.39,{"symbol":2382,"time":871,"open":3488,"high":3489,"low":3490,"close":3491},666.82,668.71,657.11,660.64,{"symbol":2382,"time":874,"open":3488,"high":3493,"low":2945,"close":3494},670.23,665.17,{"symbol":2382,"time":877,"open":3496,"high":3497,"low":3498,"close":3499},657.17,665.83,653.17,662.23,{"symbol":2382,"time":880,"open":3501,"high":3502,"low":3503,"close":3504},660.65,665.13,659.77,663.04,{"symbol":2382,"time":882,"open":3506,"high":3507,"low":3508,"close":3509},672.13,673.95,652.84,653.02,{"symbol":2382,"time":885,"open":3511,"high":3512,"low":3513,"close":3022},673.53,673.94,669.21,{"symbol":2382,"time":887,"open":3515,"high":3516,"low":3517,"close":3518},670.25,673.21,669.42,673.11,{"symbol":2382,"time":889,"open":3520,"high":3474,"low":3521,"close":3522},672.54,667.67,669.12,{"symbol":2382,"time":891,"open":3524,"high":3525,"low":3526,"close":3527},671.62,672.51,669.46,671.61,{"symbol":2382,"time":893,"open":3529,"high":3530,"low":3531,"close":3513},669.99,672.68,668.16,{"symbol":2382,"time":895,"open":3533,"high":3534,"low":3535,"close":3536},670.45,670.57,666.78,669.22,{"symbol":2382,"time":898,"open":3538,"high":3539,"low":3540,"close":3541},663.17,669.37,663.06,668.45,{"symbol":2382,"time":900,"open":3543,"high":3544,"low":3545,"close":3546},662.93,666.65,661.61,666.18,{"symbol":2382,"time":904,"open":3548,"high":3549,"low":3550,"close":3551},664.36,665.28,661.86,663.68,{"symbol":2382,"time":909,"open":3553,"high":3554,"low":3555,"close":3556},659.51,662.37,657.88,661.82,{"symbol":2382,"time":914,"open":3558,"high":3559,"low":3560,"close":3561},657.94,659.41,654.41,658.05,{"symbol":2382,"time":919,"open":3563,"high":3564,"low":3565,"close":3566},664.51,664.61,659.67,661.1,{"symbol":2382,"time":923,"open":3568,"high":3382,"low":3569,"close":3570},666.72,661.98,663.21,{"symbol":2382,"time":926,"open":3572,"high":3573,"low":3391,"close":3574},662.2,667.29,666.84,{"symbol":2382,"time":929,"open":3576,"high":3372,"low":3577,"close":3578},662.33,660.37,663.7,{"symbol":2382,"time":932,"open":3580,"high":3581,"low":3582,"close":3583},661.89,664.89,660.27,662.26,{"symbol":2382,"time":935,"open":3585,"high":3586,"low":3587,"close":3588},660.01,661.72,654.3,659.18,{"symbol":2382,"time":938,"open":3590,"high":3591,"low":3592,"close":3593},661.47,661.78,659.21,660,{"symbol":2382,"time":942,"open":3595,"high":3596,"low":3597,"close":3598},659.64,661.04,659.34,660.91,{"symbol":2382,"time":948,"open":3600,"high":3601,"low":3602,"close":3603},657.6,659.11,656.9,657.41,{"symbol":2382,"time":952,"open":3605,"high":3606,"low":3607,"close":3608},654.18,658.33,653.59,657.63,{"symbol":2382,"time":954,"open":3610,"high":3611,"low":3612,"close":3613},653.62,654.55,650.63,652.21,{"symbol":2382,"time":958,"open":3615,"high":3616,"low":3617,"close":3618},648.97,650.86,647.22,650.33,{"symbol":2382,"time":961,"open":3620,"high":3621,"low":3622,"close":3623},648.62,649.84,647.23,648.83,{"symbol":2382,"time":963,"open":3625,"high":3613,"low":3626,"close":3627},651.48,643.33,647.24,{"symbol":2382,"time":965,"open":3629,"high":3630,"low":3631,"close":3632},644.42,649.15,643.51,649.12,{"symbol":2382,"time":967,"open":3634,"high":3635,"low":3636,"close":3637},642.67,644.21,640.46,643.74,{"symbol":2382,"time":969,"open":3639,"high":3640,"low":3641,"close":3642},637.5,640.49,634.92,640.27,{"symbol":2382,"time":972,"open":3644,"high":3645,"low":3646,"close":3647},647.47,647.84,643.14,645.05,{"symbol":2382,"time":974,"open":3627,"high":3649,"low":3650,"close":3651},649.48,645.34,648.92,{"symbol":2382,"time":976,"open":3653,"high":3654,"low":3629,"close":3655},644.57,647.37,646.63,[3657,3663,3665,3668,3670,3673,3676,3679,3682,3684,3686,3688,3690,3692,3694,3696,3698,3700,3702,3704,3706,3708,3710,3712,3714,3716,3718,3720,3722,3724,3726,3727,3729,3731,3733,3735,3737,3739,3741,3743,3745,3746,3748,3750,3752,3754,3756,3758,3760,3762,3764,3766,3768,3770,3772,3773,3774],{"time":32,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3661,"datetime":3662},"False","True","BEARISH","ADX","2026-09-15 00:00:00",{"time":32,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3664,"datetime":3662},"CCI",{"time":35,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3661,"datetime":3667},"BULLISH","2026-09-14 00:00:00",{"time":40,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3661,"datetime":3669},"2026-09-11 00:00:00",{"time":56,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3672},"MACD","2026-09-08 00:00:00",{"time":143,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3674,"datetime":3675},"RSI","2026-08-12 00:00:00",{"time":161,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3677,"datetime":3678},"MA","2026-08-07 00:00:00",{"time":170,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3680,"datetime":3681},"BollingerBands","2026-08-05 00:00:00",{"time":241,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3664,"datetime":3683},"2026-07-16 00:00:00",{"time":245,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3661,"datetime":3685},"2026-07-15 00:00:00",{"time":260,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3687},"2026-07-10 00:00:00",{"time":320,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3689},"2026-06-22 00:00:00",{"time":326,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3664,"datetime":3691},"2026-06-18 00:00:00",{"time":352,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3664,"datetime":3693},"2026-06-11 00:00:00",{"time":406,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3695},"2026-05-22 00:00:00",{"time":443,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3680,"datetime":3697},"2026-05-08 00:00:00",{"time":462,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3677,"datetime":3699},"2026-05-01 00:00:00",{"time":489,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3674,"datetime":3701},"2026-04-23 00:00:00",{"time":494,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3664,"datetime":3703},"2026-04-22 00:00:00",{"time":534,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3705},"2026-04-08 00:00:00",{"time":538,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3661,"datetime":3707},"2026-04-07 00:00:00",{"time":559,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3709},"2026-03-30 00:00:00",{"time":562,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3711},"2026-03-27 00:00:00",{"time":566,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3713},"2026-03-26 00:00:00",{"time":580,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3715},"2026-03-20 00:00:00",{"time":583,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3717},"2026-03-19 00:00:00",{"time":591,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3664,"datetime":3719},"2026-03-17 00:00:00",{"time":617,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3664,"datetime":3721},"2026-03-04 00:00:00",{"time":636,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3661,"datetime":3723},"2026-02-24 00:00:00",{"time":641,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3661,"datetime":3725},"2026-02-20 00:00:00",{"time":641,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3725},{"time":690,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3677,"datetime":3728},"2026-01-26 00:00:00",{"time":692,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3674,"datetime":3730},"2026-01-23 00:00:00",{"time":708,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3664,"datetime":3732},"2026-01-14 00:00:00",{"time":713,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3677,"datetime":3734},"2026-01-13 00:00:00",{"time":723,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3736},"2026-01-07 00:00:00",{"time":757,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3664,"datetime":3738},"2025-12-18 00:00:00",{"time":759,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3740},"2025-12-17 00:00:00",{"time":795,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3677,"datetime":3742},"2025-11-25 00:00:00",{"time":797,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3677,"datetime":3744},"2025-11-24 00:00:00",{"time":797,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3744},{"time":802,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3747},"2025-11-20 00:00:00",{"time":807,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3677,"datetime":3749},"2025-11-18 00:00:00",{"time":818,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3751},"2025-11-11 00:00:00",{"time":826,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3753},"2025-11-07 00:00:00",{"time":830,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3755},"2025-11-06 00:00:00",{"time":837,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3661,"datetime":3757},"2025-11-04 00:00:00",{"time":839,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3677,"datetime":3759},"2025-11-03 00:00:00",{"time":846,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3674,"datetime":3761},"2025-10-29 00:00:00",{"time":867,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3661,"datetime":3763},"2025-10-20 00:00:00",{"time":880,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3671,"datetime":3765},"2025-10-13 00:00:00",{"time":889,"symbol":5,"current_signal":3658,"signal_change":3659,"signal_type":3660,"trading_system":3674,"datetime":3767},"2025-10-07 00:00:00",{"time":891,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3677,"datetime":3769},"2025-10-06 00:00:00",{"time":900,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3661,"datetime":3771},"2025-09-30 00:00:00",{"time":900,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3680,"datetime":3771},{"time":900,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3664,"datetime":3771},{"time":900,"symbol":5,"current_signal":3659,"signal_change":3659,"signal_type":3666,"trading_system":3671,"datetime":3771},[3776,3782,3788,3793,3798,3803,3808,3814,3819,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3940,3945,3950,3955,3960,3965,3970,3976,3982,3988,3994,4000,4006,4012,4018,4024,4030,4036,4042,4048,4054,4060,4066,4072,4078,4084,4090,4096,4102,4108,4114,4120,4126,4132,4138,4144],{"symbol":5,"form":3777,"filingdate":630,"primarydocument":3778,"accessionnumber":3779,"filing_url":3780,"sec_url":3781},"10-K","pfe-20251231.htm","0000078003-26-000026","https://www.sec.gov/Archives/edgar/data/78003/000007800326000026/pfe-20251231.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800326000026/0000078003-26-000026-index.htm",{"symbol":5,"form":3783,"filingdate":674,"primarydocument":3784,"accessionnumber":3785,"filing_url":3786,"sec_url":3787},"8-K","pfe-20260203.htm","0000078003-26-000005","https://www.sec.gov/Archives/edgar/data/78003/000007800326000005/pfe-20260203.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800326000005/0000078003-26-000005-index.htm",{"symbol":5,"form":3783,"filingdate":762,"primarydocument":3789,"accessionnumber":3790,"filing_url":3791,"sec_url":3792},"pfe-20251216.htm","0000078003-25-000167","https://www.sec.gov/Archives/edgar/data/78003/000007800325000167/pfe-20251216.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000167/0000078003-25-000167-index.htm",{"symbol":5,"form":3783,"filingdate":799,"primarydocument":3794,"accessionnumber":3795,"filing_url":3796,"sec_url":3797},"d80089d8k.htm","0001193125-25-291406","https://www.sec.gov/Archives/edgar/data/78003/000119312525291406/d80089d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525291406/0001193125-25-291406-index.htm",{"symbol":5,"form":3783,"filingdate":814,"primarydocument":3799,"accessionnumber":3800,"filing_url":3801,"sec_url":3802},"pfe-20251113.htm","0000078003-25-000159","https://www.sec.gov/Archives/edgar/data/78003/000007800325000159/pfe-20251113.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000159/0000078003-25-000159-index.htm",{"symbol":5,"form":3783,"filingdate":837,"primarydocument":3804,"accessionnumber":3805,"filing_url":3806,"sec_url":3807},"pfe-20251104.htm","0000078003-25-000149","https://www.sec.gov/Archives/edgar/data/78003/000007800325000149/pfe-20251104.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000149/0000078003-25-000149-index.htm",{"symbol":5,"form":3809,"filingdate":837,"primarydocument":3810,"accessionnumber":3811,"filing_url":3812,"sec_url":3813},"10-Q","pfe-20250928.htm","0000078003-25-000150","https://www.sec.gov/Archives/edgar/data/78003/000007800325000150/pfe-20250928.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000150/0000078003-25-000150-index.htm",{"symbol":5,"form":3809,"filingdate":1010,"primarydocument":3815,"accessionnumber":3816,"filing_url":3817,"sec_url":3818},"pfe-20250629.htm","0000078003-25-000138","https://www.sec.gov/Archives/edgar/data/78003/000007800325000138/pfe-20250629.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000138/0000078003-25-000138-index.htm",{"symbol":5,"form":3783,"filingdate":1010,"primarydocument":3820,"accessionnumber":3821,"filing_url":3822,"sec_url":3823},"pfe-20250805.htm","0000078003-25-000136","https://www.sec.gov/Archives/edgar/data/78003/000007800325000136/pfe-20250805.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000136/0000078003-25-000136-index.htm",{"symbol":5,"form":3783,"filingdate":1163,"primarydocument":3825,"accessionnumber":3826,"filing_url":3827,"sec_url":3828},"d60311d8k.htm","0001193125-25-122480","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/0001193125-25-122480-index.htm",{"symbol":5,"form":3809,"filingdate":1214,"primarydocument":3830,"accessionnumber":3831,"filing_url":3832,"sec_url":3833},"pfe-20250330.htm","0000078003-25-000114","https://www.sec.gov/Archives/edgar/data/78003/000007800325000114/pfe-20250330.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000114/0000078003-25-000114-index.htm",{"symbol":5,"form":3783,"filingdate":1222,"primarydocument":3835,"accessionnumber":3836,"filing_url":3837,"sec_url":3838},"pfe-20250429.htm","0000078003-25-000111","https://www.sec.gov/Archives/edgar/data/78003/000007800325000111/pfe-20250429.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000111/0000078003-25-000111-index.htm",{"symbol":5,"form":3783,"filingdate":1225,"primarydocument":3840,"accessionnumber":3841,"filing_url":3842,"sec_url":3843},"pfe-20250424.htm","0000078003-25-000109","https://www.sec.gov/Archives/edgar/data/78003/000007800325000109/pfe-20250424.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000109/0000078003-25-000109-index.htm",{"symbol":5,"form":3777,"filingdate":1352,"primarydocument":3845,"accessionnumber":3846,"filing_url":3847,"sec_url":3848},"pfe-20241231.htm","0000078003-25-000054","https://www.sec.gov/Archives/edgar/data/78003/000007800325000054/pfe-20241231.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000054/0000078003-25-000054-index.htm",{"symbol":5,"form":3783,"filingdate":1385,"primarydocument":3850,"accessionnumber":3851,"filing_url":3852,"sec_url":3853},"pfe-20250204.htm","0000078003-25-000017","https://www.sec.gov/Archives/edgar/data/78003/000007800325000017/pfe-20250204.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000017/0000078003-25-000017-index.htm",{"symbol":5,"form":3783,"filingdate":1450,"primarydocument":3855,"accessionnumber":3856,"filing_url":3857,"sec_url":3858},"pfe-20241217.htm","0000078003-24-000195","https://www.sec.gov/Archives/edgar/data/78003/000007800324000195/pfe-20241217.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000195/0000078003-24-000195-index.htm",{"symbol":5,"form":3809,"filingdate":1512,"primarydocument":3860,"accessionnumber":3861,"filing_url":3862,"sec_url":3863},"pfe-20240929.htm","0000078003-24-000191","https://www.sec.gov/Archives/edgar/data/78003/000007800324000191/pfe-20240929.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000191/0000078003-24-000191-index.htm",{"symbol":5,"form":3783,"filingdate":1528,"primarydocument":3865,"accessionnumber":3866,"filing_url":3867,"sec_url":3868},"pfe-20241029.htm","0000078003-24-000188","https://www.sec.gov/Archives/edgar/data/78003/000007800324000188/pfe-20241029.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000188/0000078003-24-000188-index.htm",{"symbol":5,"form":3783,"filingdate":1576,"primarydocument":3870,"accessionnumber":3871,"filing_url":3872,"sec_url":3873},"pfe-20241010.htm","0000078003-24-000185","https://www.sec.gov/Archives/edgar/data/78003/000007800324000185/pfe-20241010.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000185/0000078003-24-000185-index.htm",{"symbol":5,"form":3809,"filingdate":1752,"primarydocument":3875,"accessionnumber":3876,"filing_url":3877,"sec_url":3878},"pfe-20240630.htm","0000078003-24-000166","https://www.sec.gov/Archives/edgar/data/78003/000007800324000166/pfe-20240630.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000166/0000078003-24-000166-index.htm",{"symbol":5,"form":3783,"filingdate":1771,"primarydocument":3880,"accessionnumber":3881,"filing_url":3882,"sec_url":3883},"pfe-20240730.htm","0000078003-24-000155","https://www.sec.gov/Archives/edgar/data/78003/000007800324000155/pfe-20240730.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000155/0000078003-24-000155-index.htm",{"symbol":5,"form":3783,"filingdate":1782,"primarydocument":3885,"accessionnumber":3886,"filing_url":3887,"sec_url":3888},"pfe-20240724.htm","0000078003-24-000144","https://www.sec.gov/Archives/edgar/data/78003/000007800324000144/pfe-20240724.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000144/0000078003-24-000144-index.htm",{"symbol":5,"form":3783,"filingdate":1827,"primarydocument":3890,"accessionnumber":3891,"filing_url":3892,"sec_url":3893},"pfe-20240709.htm","0000078003-24-000130","https://www.sec.gov/Archives/edgar/data/78003/000007800324000130/pfe-20240709.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000130/0000078003-24-000130-index.htm",{"symbol":5,"form":3783,"filingdate":1843,"primarydocument":3895,"accessionnumber":3896,"filing_url":3897,"sec_url":3898},"pfe-20240627.htm","0000078003-24-000127","https://www.sec.gov/Archives/edgar/data/78003/000007800324000127/pfe-20240627.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000127/0000078003-24-000127-index.htm",{"symbol":5,"form":3783,"filingdate":1905,"primarydocument":3900,"accessionnumber":3901,"filing_url":3902,"sec_url":3903},"pfe-20240522.htm","0000078003-24-000113","https://www.sec.gov/Archives/edgar/data/78003/000007800324000113/pfe-20240522.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000113/0000078003-24-000113-index.htm",{"symbol":5,"form":3809,"filingdate":1928,"primarydocument":3905,"accessionnumber":3906,"filing_url":3907,"sec_url":3908},"pfe-20240331.htm","0000078003-24-000107","https://www.sec.gov/Archives/edgar/data/78003/000007800324000107/pfe-20240331.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000107/0000078003-24-000107-index.htm",{"symbol":5,"form":3783,"filingdate":1939,"primarydocument":3910,"accessionnumber":3911,"filing_url":3912,"sec_url":3913},"pfe-20240501.htm","0000078003-24-000103","https://www.sec.gov/Archives/edgar/data/78003/000007800324000103/pfe-20240501.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000103/0000078003-24-000103-index.htm",{"symbol":5,"form":3783,"filingdate":1943,"primarydocument":3915,"accessionnumber":3916,"filing_url":3917,"sec_url":3918},"pfe-20240425.htm","0000078003-24-000101","https://www.sec.gov/Archives/edgar/data/78003/000007800324000101/pfe-20240425.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000101/0000078003-24-000101-index.htm",{"symbol":5,"form":3777,"filingdate":2040,"primarydocument":3920,"accessionnumber":3921,"filing_url":3922,"sec_url":3923},"pfe-20231231.htm","0000078003-24-000039","https://www.sec.gov/Archives/edgar/data/78003/000007800324000039/pfe-20231231.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000039/0000078003-24-000039-index.htm",{"symbol":5,"form":3783,"filingdate":2072,"primarydocument":3925,"accessionnumber":3926,"filing_url":3927,"sec_url":3928},"pfe-20240130.htm","0000078003-24-000017","https://www.sec.gov/Archives/edgar/data/78003/000007800324000017/pfe-20240130.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000017/0000078003-24-000017-index.htm",{"symbol":5,"form":3783,"filingdate":2099,"primarydocument":3930,"accessionnumber":3931,"filing_url":3932,"sec_url":3933},"pfe-20240110.htm","0000078003-24-000006","https://www.sec.gov/Archives/edgar/data/78003/000007800324000006/pfe-20240110.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000006/0000078003-24-000006-index.htm",{"symbol":5,"form":3935,"filingdate":2141,"primarydocument":3936,"accessionnumber":3937,"filing_url":3938,"sec_url":3939},"8-K/A","d612444d8ka.htm","0001193125-23-295562","https://www.sec.gov/Archives/edgar/data/78003/000119312523295562/d612444d8ka.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312523295562/0001193125-23-295562-index.htm",{"symbol":5,"form":3783,"filingdate":2141,"primarydocument":3941,"accessionnumber":3942,"filing_url":3943,"sec_url":3944},"d553734d8k.htm","0001193125-23-294930","https://www.sec.gov/Archives/edgar/data/78003/000119312523294930/d553734d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312523294930/0001193125-23-294930-index.htm",{"symbol":5,"form":3783,"filingdate":2143,"primarydocument":3946,"accessionnumber":3947,"filing_url":3948,"sec_url":3949},"pfe-20231213.htm","0000078003-23-000120","https://www.sec.gov/Archives/edgar/data/78003/000007800323000120/pfe-20231213.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000120/0000078003-23-000120-index.htm",{"symbol":5,"form":3783,"filingdate":2145,"primarydocument":3951,"accessionnumber":3952,"filing_url":3953,"sec_url":3954},"pfe-20231207.htm","0000078003-23-000118","https://www.sec.gov/Archives/edgar/data/78003/000007800323000118/pfe-20231207.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000118/0000078003-23-000118-index.htm",{"symbol":5,"form":3809,"filingdate":2212,"primarydocument":3956,"accessionnumber":3957,"filing_url":3958,"sec_url":3959},"pfe-20231001.htm","0000078003-23-000115","https://www.sec.gov/Archives/edgar/data/78003/000007800323000115/pfe-20231001.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000115/0000078003-23-000115-index.htm",{"symbol":5,"form":3783,"filingdate":2238,"primarydocument":3961,"accessionnumber":3962,"filing_url":3963,"sec_url":3964},"pfe-20231031.htm","0000078003-23-000111","https://www.sec.gov/Archives/edgar/data/78003/000007800323000111/pfe-20231031.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000111/0000078003-23-000111-index.htm",{"symbol":5,"form":3783,"filingdate":2291,"primarydocument":3966,"accessionnumber":3967,"filing_url":3968,"sec_url":3969},"pfe-20231013.htm","0000078003-23-000099","https://www.sec.gov/Archives/edgar/data/78003/000007800323000099/pfe-20231013.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000099/0000078003-23-000099-index.htm",{"symbol":5,"form":3809,"filingdate":3971,"primarydocument":3972,"accessionnumber":3973,"filing_url":3974,"sec_url":3975},"2023-08-09","pfe-20230702.htm","0000078003-23-000088","https://www.sec.gov/Archives/edgar/data/78003/000007800323000088/pfe-20230702.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000088/0000078003-23-000088-index.htm",{"symbol":5,"form":3783,"filingdate":3977,"primarydocument":3978,"accessionnumber":3979,"filing_url":3980,"sec_url":3981},"2023-08-01","pfe-20230801.htm","0000078003-23-000085","https://www.sec.gov/Archives/edgar/data/78003/000007800323000085/pfe-20230801.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000085/0000078003-23-000085-index.htm",{"symbol":5,"form":3783,"filingdate":3983,"primarydocument":3984,"accessionnumber":3985,"filing_url":3986,"sec_url":3987},"2023-07-27","pfe-20230721.htm","0000078003-23-000081","https://www.sec.gov/Archives/edgar/data/78003/000007800323000081/pfe-20230721.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000081/0000078003-23-000081-index.htm",{"symbol":5,"form":3783,"filingdate":3989,"primarydocument":3990,"accessionnumber":3991,"filing_url":3992,"sec_url":3993},"2023-05-19","d414076d8k.htm","0001193125-23-149364","https://www.sec.gov/Archives/edgar/data/78003/000119312523149364/d414076d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312523149364/0001193125-23-149364-index.htm",{"symbol":5,"form":3783,"filingdate":3995,"primarydocument":3996,"accessionnumber":3997,"filing_url":3998,"sec_url":3999},"2023-05-15","d474141d8k.htm","0001193125-23-144089","https://www.sec.gov/Archives/edgar/data/78003/000119312523144089/d474141d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312523144089/0001193125-23-144089-index.htm",{"symbol":5,"form":3809,"filingdate":4001,"primarydocument":4002,"accessionnumber":4003,"filing_url":4004,"sec_url":4005},"2023-05-10","pfe-20230402.htm","0001628280-23-017196","https://www.sec.gov/Archives/edgar/data/78003/000162828023017196/pfe-20230402.htm","https://www.sec.gov/Archives/edgar/data/78003/000162828023017196/0001628280-23-017196-index.htm",{"symbol":5,"form":3783,"filingdate":4007,"primarydocument":4008,"accessionnumber":4009,"filing_url":4010,"sec_url":4011},"2023-05-02","pfe-20230502.htm","0001628280-23-014759","https://www.sec.gov/Archives/edgar/data/78003/000162828023014759/pfe-20230502.htm","https://www.sec.gov/Archives/edgar/data/78003/000162828023014759/0001628280-23-014759-index.htm",{"symbol":5,"form":3783,"filingdate":4013,"primarydocument":4014,"accessionnumber":4015,"filing_url":4016,"sec_url":4017},"2023-05-01","pfe-20230427.htm","0001628280-23-014368","https://www.sec.gov/Archives/edgar/data/78003/000162828023014368/pfe-20230427.htm","https://www.sec.gov/Archives/edgar/data/78003/000162828023014368/0001628280-23-014368-index.htm",{"symbol":5,"form":3783,"filingdate":4019,"primarydocument":4020,"accessionnumber":4021,"filing_url":4022,"sec_url":4023},"2023-03-13","d408093d8k.htm","0001193125-23-068538","https://www.sec.gov/Archives/edgar/data/78003/000119312523068538/d408093d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312523068538/0001193125-23-068538-index.htm",{"symbol":5,"form":3777,"filingdate":4025,"primarydocument":4026,"accessionnumber":4027,"filing_url":4028,"sec_url":4029},"2023-02-23","pfe-20221231.htm","0000078003-23-000024","https://www.sec.gov/Archives/edgar/data/78003/000007800323000024/pfe-20221231.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000024/0000078003-23-000024-index.htm",{"symbol":5,"form":3783,"filingdate":4031,"primarydocument":4032,"accessionnumber":4033,"filing_url":4034,"sec_url":4035},"2023-02-21","pfe-20230221.htm","0000078003-23-000019","https://www.sec.gov/Archives/edgar/data/78003/000007800323000019/pfe-20230221.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000019/0000078003-23-000019-index.htm",{"symbol":5,"form":3783,"filingdate":4037,"primarydocument":4038,"accessionnumber":4039,"filing_url":4040,"sec_url":4041},"2023-01-31","pfe-20230131.htm","0000078003-23-000004","https://www.sec.gov/Archives/edgar/data/78003/000007800323000004/pfe-20230131.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800323000004/0000078003-23-000004-index.htm",{"symbol":5,"form":3783,"filingdate":4043,"primarydocument":4044,"accessionnumber":4045,"filing_url":4046,"sec_url":4047},"2022-12-13","pfe-20221209.htm","0000078003-22-000107","https://www.sec.gov/Archives/edgar/data/78003/000007800322000107/pfe-20221209.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000107/0000078003-22-000107-index.htm",{"symbol":5,"form":3809,"filingdate":4049,"primarydocument":4050,"accessionnumber":4051,"filing_url":4052,"sec_url":4053},"2022-11-09","pfe-20221002.htm","0000078003-22-000101","https://www.sec.gov/Archives/edgar/data/78003/000007800322000101/pfe-20221002.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000101/0000078003-22-000101-index.htm",{"symbol":5,"form":3783,"filingdate":4055,"primarydocument":4056,"accessionnumber":4057,"filing_url":4058,"sec_url":4059},"2022-11-01","pfe-20221101.htm","0000078003-22-000098","https://www.sec.gov/Archives/edgar/data/78003/000007800322000098/pfe-20221101.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000098/0000078003-22-000098-index.htm",{"symbol":5,"form":3809,"filingdate":4061,"primarydocument":4062,"accessionnumber":4063,"filing_url":4064,"sec_url":4065},"2022-08-10","pfe-20220703.htm","0000078003-22-000094","https://www.sec.gov/Archives/edgar/data/78003/000007800322000094/pfe-20220703.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000094/0000078003-22-000094-index.htm",{"symbol":5,"form":3783,"filingdate":4067,"primarydocument":4068,"accessionnumber":4069,"filing_url":4070,"sec_url":4071},"2022-07-28","pfe-20220728.htm","0000078003-22-000091","https://www.sec.gov/Archives/edgar/data/78003/000007800322000091/pfe-20220728.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000091/0000078003-22-000091-index.htm",{"symbol":5,"form":3809,"filingdate":4073,"primarydocument":4074,"accessionnumber":4075,"filing_url":4076,"sec_url":4077},"2022-05-11","pfe-20220403.htm","0000078003-22-000071","https://www.sec.gov/Archives/edgar/data/78003/000007800322000071/pfe-20220403.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000071/0000078003-22-000071-index.htm",{"symbol":5,"form":3783,"filingdate":4079,"primarydocument":4080,"accessionnumber":4081,"filing_url":4082,"sec_url":4083},"2022-05-10","d336582d8k.htm","0001193125-22-145661","https://www.sec.gov/Archives/edgar/data/78003/000119312522145661/d336582d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312522145661/0001193125-22-145661-index.htm",{"symbol":5,"form":3783,"filingdate":4085,"primarydocument":4086,"accessionnumber":4087,"filing_url":4088,"sec_url":4089},"2022-05-03","pfe-20220503.htm","0000078003-22-000068","https://www.sec.gov/Archives/edgar/data/78003/000007800322000068/pfe-20220503.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000068/0000078003-22-000068-index.htm",{"symbol":5,"form":3783,"filingdate":4091,"primarydocument":4092,"accessionnumber":4093,"filing_url":4094,"sec_url":4095},"2022-05-02","pfe-20220428.htm","0000078003-22-000066","https://www.sec.gov/Archives/edgar/data/78003/000007800322000066/pfe-20220428.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000066/0000078003-22-000066-index.htm",{"symbol":5,"form":3783,"filingdate":4097,"primarydocument":4098,"accessionnumber":4099,"filing_url":4100,"sec_url":4101},"2022-04-20","pfe-20220420.htm","0000078003-22-000062","https://www.sec.gov/Archives/edgar/data/78003/000007800322000062/pfe-20220420.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000062/0000078003-22-000062-index.htm",{"symbol":5,"form":3783,"filingdate":4103,"primarydocument":4104,"accessionnumber":4105,"filing_url":4106,"sec_url":4107},"2022-04-12","pfe-20220411.htm","0000078003-22-000057","https://www.sec.gov/Archives/edgar/data/78003/000007800322000057/pfe-20220411.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000057/0000078003-22-000057-index.htm",{"symbol":5,"form":3783,"filingdate":4109,"primarydocument":4110,"accessionnumber":4111,"filing_url":4112,"sec_url":4113},"2022-03-29","d284315d8k.htm","0001193125-22-088144","https://www.sec.gov/Archives/edgar/data/78003/000119312522088144/d284315d8k.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312522088144/0001193125-22-088144-index.htm",{"symbol":5,"form":3777,"filingdate":4115,"primarydocument":4116,"accessionnumber":4117,"filing_url":4118,"sec_url":4119},"2022-02-24","pfe-20211231.htm","0000078003-22-000027","https://www.sec.gov/Archives/edgar/data/78003/000007800322000027/pfe-20211231.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000027/0000078003-22-000027-index.htm",{"symbol":5,"form":3783,"filingdate":4121,"primarydocument":4122,"accessionnumber":4123,"filing_url":4124,"sec_url":4125},"2022-02-08","pfe-20220208.htm","0000078003-22-000003","https://www.sec.gov/Archives/edgar/data/78003/000007800322000003/pfe-20220208.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800322000003/0000078003-22-000003-index.htm",{"symbol":5,"form":3783,"filingdate":4127,"primarydocument":4128,"accessionnumber":4129,"filing_url":4130,"sec_url":4131},"2021-12-15","pfe-20211209.htm","0000078003-21-000118","https://www.sec.gov/Archives/edgar/data/78003/000007800321000118/pfe-20211209.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800321000118/0000078003-21-000118-index.htm",{"symbol":5,"form":3783,"filingdate":4133,"primarydocument":4134,"accessionnumber":4135,"filing_url":4136,"sec_url":4137},"2021-11-19","pfe-20211115.htm","0000078003-21-000114","https://www.sec.gov/Archives/edgar/data/78003/000007800321000114/pfe-20211115.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800321000114/0000078003-21-000114-index.htm",{"symbol":5,"form":3809,"filingdate":4139,"primarydocument":4140,"accessionnumber":4141,"filing_url":4142,"sec_url":4143},"2021-11-12","pfe-20211003.htm","0000078003-21-000107","https://www.sec.gov/Archives/edgar/data/78003/000007800321000107/pfe-20211003.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800321000107/0000078003-21-000107-index.htm",{"symbol":5,"form":3783,"filingdate":4145,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"2021-11-02","pfe-20211102.htm","0000078003-21-000104","https://www.sec.gov/Archives/edgar/data/78003/000007800321000104/pfe-20211102.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800321000104/0000078003-21-000104-index.htm",[4151,4169,4178,4194,4206,4219,4229,4242,4268,4277,4288,4299,4327,4338,4346,4357,4368,4376,4384,4393,4404,4412,4420,4428,4439,4448,4459],{"symbol":5,"accessionnumber":4152,"filingdate":174,"sec_url":4153,"tags":4154,"headline":4157,"summary":4158,"sector":4159,"industry":4160,"date_processed":4161,"impact_score":4162,"exhibits":4163,"isLocked":4168},"0000078003-26-000094","https://www.sec.gov/Archives/edgar/data/78003/000007800326000094/0000078003-26-000094-index.htm",{"events":4155},[4156],"General Statement","Pfizer Announces Second Quarter 2026 Financial Results","On August 4, 2026, Pfizer Inc. announced its financial results for the second quarter of 2026. The results were reported in a press release furnished as Exhibit 99 to this 8-K filing. This announcement provides investors with an update on Pfizer's financial performance for the quarter.","Life Sciences","Pharmaceutical Preparations","2026-08-04 11:03:40","LOW",[4164],{"exhibit_number":4165,"htm_reference":4166,"full_url":4167},"EX-99","pfe-6282026xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800326000094/pfe-6282026xex99.htm",false,{"symbol":5,"accessionnumber":4170,"filingdate":326,"sec_url":4171,"tags":4172,"headline":4174,"summary":4175,"sector":4159,"industry":4160,"date_processed":4176,"impact_score":4162,"exhibits":4177,"isLocked":4168},"0000078003-26-000087","https://www.sec.gov/Archives/edgar/data/78003/000007800326000087/0000078003-26-000087-index.htm",{"events":4173},[4156],"Pfizer Reaffirms Fiscal Year 2026 Guidance","Pfizer Inc. has reaffirmed its fiscal year 2026 guidance, maintaining the previously announced revenue range of $59.5 to $62.5 billion and the Adjusted Diluted EPS range of $2.80 to $3.00. This reaffirmation follows the recent announcement of the transition of the Chief Financial Officer. Further details can be found in Pfizer's 2026 First Quarter Earnings Release issued on May 5, 2026.","2026-06-18 17:17:56",[],{"symbol":5,"accessionnumber":4179,"filingdate":326,"sec_url":4180,"tags":4181,"headline":4185,"summary":4186,"sector":4159,"industry":4160,"date_processed":4187,"impact_score":4188,"exhibits":4189,"isLocked":4168},"0000078003-26-000085","https://www.sec.gov/Archives/edgar/data/78003/000007800326000085/0000078003-26-000085-index.htm",{"events":4182},[4183,4184],"CFO Resignation","New CFO Appointed","Pfizer Announces CFO Transition","On June 16, 2026, Pfizer Inc. announced that Dave Denton, its Chief Financial Officer, will step down from his position effective August 15, 2026, to pursue a career in the consumer goods industry. Cecile Guegan, currently Senior Vice President, Finance, Global Biopharmaceutical Business, has been appointed as Interim CFO, effective August 16, 2026, while the company conducts a search for a permanent replacement. Denton's departure is not related to any disagreements or financial issues within the company.","2026-06-18 11:07:40","HIGH",[4190],{"exhibit_number":4191,"htm_reference":4192,"full_url":4193},"EX-99.1","draftcfoannouncement061726.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800326000085/draftcfoannouncement061726.htm",{"symbol":5,"accessionnumber":4195,"filingdate":455,"sec_url":4196,"tags":4197,"headline":4199,"summary":4200,"sector":4159,"industry":4160,"date_processed":4201,"impact_score":4162,"exhibits":4202,"isLocked":4168},"0000078003-26-000053","https://www.sec.gov/Archives/edgar/data/78003/000007800326000053/0000078003-26-000053-index.htm",{"events":4198},[4156],"Pfizer Announces First Quarter 2026 Financial Results","On May 5, 2026, Pfizer Inc. announced its financial results for the first quarter of 2026. The company reported its revenue, earnings per share (EPS), and other key financial metrics. A detailed press release is furnished as Exhibit 99 to this 8-K filing.","2026-05-05 11:01:55",[4203],{"exhibit_number":4165,"htm_reference":4204,"full_url":4205},"pfe-3292026xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800326000053/pfe-3292026xex99.htm",{"symbol":5,"accessionnumber":4207,"filingdate":479,"sec_url":4208,"tags":4209,"headline":4215,"summary":4216,"sector":4159,"industry":4160,"date_processed":4217,"impact_score":4188,"exhibits":4218,"isLocked":4168},"0000078003-26-000044","https://www.sec.gov/Archives/edgar/data/78003/000007800326000044/0000078003-26-000044-index.htm",{"events":4210},[4211,4212,4156,4213,4214],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Shareholder Rights Plan (Poison Pill)","Pfizer Inc. Announces Election Results from Annual Meeting of Shareholders","Pfizer Inc. held its Annual Meeting of Shareholders on April 23, 2026, where shareholders elected the nominees for the Board of Directors, ratified KPMG LLP as the independent registered public accounting firm, approved the Pfizer Inc. 2019 Stock Plan, approved the 2026 compensation of the Named Executive Officers on an advisory basis, and rejected the shareholder proposal to adopt an Independent Chair Policy.","2026-04-27 21:17:40",[],{"symbol":5,"accessionnumber":3785,"filingdate":674,"sec_url":3787,"tags":4220,"headline":4222,"summary":4223,"sector":4159,"industry":4160,"date_processed":4224,"impact_score":4162,"exhibits":4225,"isLocked":4168},{"events":4221},[4156],"Pfizer Announces Fourth Quarter 2025 Financial Results","On February 3, 2026, Pfizer Inc. issued a press release announcing its financial results for the fourth quarter of 2025. Details of the results, including earnings per share and revenue, were not disclosed in the 8-K filing. The full financial report is expected to be made available separately.","2026-02-03 12:02:40",[4226],{"exhibit_number":4165,"htm_reference":4227,"full_url":4228},"pfe-12312025xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800326000005/pfe-12312025xex99.htm",{"symbol":5,"accessionnumber":3790,"filingdate":762,"sec_url":3792,"tags":4230,"headline":4235,"summary":4236,"sector":4159,"industry":4160,"date_processed":4237,"impact_score":4162,"exhibits":4238,"isLocked":4168},{"7.01":4231,"9.01":4233},[4232],"Regulation FD Disclosure",[4234,4234],"Exhibits Furnished","Pfizer Provides Full-Year 2026 Guidance and Revises 2025 Revenue Forecast","On December 16, 2025, Pfizer Inc. issued a press release announcing its full-year 2026 revenue guidance of $59.5 to $62.5 billion, with Adjusted diluted EPS expected to range between $2.80 and $3.00. Additionally, Pfizer revised its full-year 2025 revenue guidance to approximately $62.0 billion, while reaffirming all other components of its 2025 financial guidance. A detailed financial outlook and comparison with the previous guidance are available in the furnished press release.","2025-12-16 12:02:42",[4239],{"exhibit_number":4191,"htm_reference":4240,"full_url":4241},"pfe-12162025xexh99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000167/pfe-12162025xexh99.htm",{"symbol":5,"accessionnumber":3795,"filingdate":799,"sec_url":3797,"tags":4243,"headline":4247,"summary":4248,"sector":4159,"industry":4160,"date_processed":4249,"impact_score":4250,"exhibits":4251,"isLocked":4168},{"8.01":4244,"9.01":4246},[4245],"Public Offering Completed",[4234],"Pfizer Inc. Completes Public Offering of Various Notes","On November 21, 2025, Pfizer Inc. completed a public offering of various notes totaling $5.75 billion in aggregate principal amount. The notes include Floating Rate Notes due 2027, 3.875% Notes due 2027, 4.200% Notes due 2030, 4.500% Notes due 2032, 4.875% Notes due 2035, 5.600% Notes due 2055, and 5.700% Notes due 2065. The offering was made pursuant to a shelf registration statement and an indenture. The proceeds from the offering will be used for general corporate purposes.","2025-11-21 21:17:41","MEDIUM",[4252,4256,4260,4264],{"exhibit_number":4253,"htm_reference":4254,"full_url":4255},"EX-1.1","d80089dex11.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525291406/d80089dex11.htm",{"exhibit_number":4257,"htm_reference":4258,"full_url":4259},"EX-1.2","d80089dex12.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525291406/d80089dex12.htm",{"exhibit_number":4261,"htm_reference":4262,"full_url":4263},"EX-4.2","d80089dex42.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525291406/d80089dex42.htm",{"exhibit_number":4265,"htm_reference":4266,"full_url":4267},"EX-5.1","d80089dex51.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525291406/d80089dex51.htm",{"symbol":5,"accessionnumber":3800,"filingdate":814,"sec_url":3802,"tags":4269,"headline":4273,"summary":4274,"sector":4159,"industry":4160,"date_processed":4275,"impact_score":4188,"exhibits":4276,"isLocked":4168},{"8.01":4270},[4271,4272],"Major Legal Settlement","Regulatory Approval","Pfizer Completes Acquisition of Metsera, Inc.","On November 13, 2025, Pfizer Inc. completed the acquisition of Metsera, Inc., a Delaware corporation, for an enterprise value of approximately $7.0 billion. Each issued and outstanding share of Metsera common stock was converted into the right to receive $65.60 in cash at closing, with additional contingent value rights tied to specific milestones related to Metsera's clinical trials and FDA approvals.","2025-11-13 20:33:41",[],{"symbol":5,"accessionnumber":3805,"filingdate":837,"sec_url":3807,"tags":4278,"headline":4281,"summary":4282,"sector":4159,"industry":4160,"date_processed":4283,"impact_score":4162,"exhibits":4284,"isLocked":4168},{"2.02":4279,"9.01":4280},[4156],[4234,4234],"Pfizer Announces Third Quarter 2025 Financial Results","On November 4, 2025, Pfizer Inc. issued a press release announcing its financial results for the third quarter of 2025. A copy of the press release is furnished herewith as Exhibit 99. The financial results and associated disclosure are not incorporated by reference into any future filings under the Securities Exchange Act of 1934, unless specifically referenced.","2025-11-04 12:00:56",[4285],{"exhibit_number":4165,"htm_reference":4286,"full_url":4287},"pfe-09282025xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000149/pfe-09282025xex99.htm",{"symbol":5,"accessionnumber":3821,"filingdate":1010,"sec_url":3823,"tags":4289,"headline":4292,"summary":4293,"sector":4159,"industry":4160,"date_processed":4294,"impact_score":4162,"exhibits":4295,"isLocked":4168},{"2.02":4290,"9.01":4291},[4156],[4234],"Pfizer Announces Second Quarter 2025 Financial Results","On August 5, 2025, Pfizer Inc. announced its financial results for the second quarter of 2025. A press release detailing these results is furnished as Exhibit 99. This report under Item 2.02 is not filed for the purposes of Section 18 of the Securities Exchange Act of 1934, nor is it subject to the liabilities of that section.","2025-08-22 00:26:34",[4296],{"exhibit_number":4165,"htm_reference":4297,"full_url":4298},"pfe-06292025xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000136/pfe-06292025xex99.htm",{"symbol":5,"accessionnumber":3826,"filingdate":1163,"sec_url":3828,"tags":4300,"headline":4303,"summary":4304,"sector":4159,"industry":4160,"date_processed":4305,"impact_score":4250,"exhibits":4306,"isLocked":4168},{"8.01":4301,"9.01":4302},[4245],[4234],"Pfizer Inc. Subsidiary Completes €3.3 Billion Debt Offering","On May 19, 2025, Pfizer Netherlands International Finance B.V., a wholly-owned subsidiary of Pfizer Inc., completed a €3.3 billion public offering of notes due in 2029, 2032, 2037, and 2045. The offering was conducted under Pfizer Inc.'s shelf registration statement and the notes are guaranteed by Pfizer Inc. The proceeds will be used for general corporate purposes.","2025-08-22 19:43:11",[4307,4310,4313,4317,4320,4323],{"exhibit_number":4253,"htm_reference":4308,"full_url":4309},"d60311dex11.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311dex11.htm",{"exhibit_number":4257,"htm_reference":4311,"full_url":4312},"d60311dex12.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311dex12.htm",{"exhibit_number":4314,"htm_reference":4315,"full_url":4316},"EX-4.1","d60311dex41.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311dex41.htm",{"exhibit_number":4261,"htm_reference":4318,"full_url":4319},"d60311dex42.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311dex42.htm",{"exhibit_number":4265,"htm_reference":4321,"full_url":4322},"d60311dex51.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311dex51.htm",{"exhibit_number":4324,"htm_reference":4325,"full_url":4326},"EX-5.2","d60311dex52.htm","https://www.sec.gov/Archives/edgar/data/78003/000119312525122480/d60311dex52.htm",{"symbol":5,"accessionnumber":3836,"filingdate":1222,"sec_url":3838,"tags":4328,"headline":4334,"summary":4335,"sector":4159,"industry":4160,"date_processed":4336,"impact_score":4250,"exhibits":4337,"isLocked":4168},{"2.02":4329,"2.05":4330,"9.01":4333},[4156],[4331,4332],"Restructuring Costs","Severance Payout",[4234],"Pfizer Announces First Quarter 2025 Financial Results and Expanded Cost Realignment Program","On April 29, 2025, Pfizer Inc. reported its financial results for the first quarter of 2025 and announced an expansion of its cost realignment program, targeting additional savings of approximately $1.2 billion by the end of 2027. The program, designed to reduce costs primarily in selling, information, and administrative expenses through digital enablement and process simplification, is expected to deliver total net cost savings of approximately $5.7 billion through 2027. Pfizer also anticipates one-time costs of approximately $1.6 billion for the additional savings and $600 million for R&D simplification, primarily for severance and digital implementation.","2025-08-23 13:10:41",[],{"symbol":5,"accessionnumber":3841,"filingdate":1225,"sec_url":3843,"tags":4339,"headline":4342,"summary":4343,"sector":4159,"industry":4160,"date_processed":4344,"impact_score":4162,"exhibits":4345,"isLocked":4168},{"5.07":4340},[4341],"Director Elections Results","Pfizer Inc. Announces Results of Annual Meeting of Shareholders","Pfizer Inc. announced the results of its Annual Meeting of Shareholders held on April 24, 2025. Shareholders elected all nominees for the Board of Directors, ratified the selection of KPMG LLP as the independent registered public accounting firm, approved the 2025 compensation of the Company's Named Executive Officers on an advisory basis, and rejected two shareholder proposals: 'Adopt Shareholder Vote Regarding Golden Parachutes' and 'Issue A Report Evaluating The Risks Related To Religious Discrimination Against Employees'.","2025-08-23 13:35:48",[],{"symbol":5,"accessionnumber":3851,"filingdate":1385,"sec_url":3853,"tags":4347,"headline":4350,"summary":4351,"sector":4159,"industry":4160,"date_processed":4352,"impact_score":4162,"exhibits":4353,"isLocked":4168},{"2.02":4348,"9.01":4349},[4156],[4234],"Pfizer Announces 2024 Full-Year and Fourth-Quarter Financial Results","On February 4, 2025, Pfizer Inc. announced its financial results for the fourth-quarter and full-year 2024. The announcement included details on the company's operational performance and financial condition for the period. A press release was issued to disseminate these results to stakeholders.","2025-11-14 23:54:35",[4354],{"exhibit_number":4165,"htm_reference":4355,"full_url":4356},"pfe-12312024xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800325000017/pfe-12312024xex99.htm",{"symbol":5,"accessionnumber":3856,"filingdate":1450,"sec_url":3858,"tags":4358,"headline":4361,"summary":4362,"sector":4159,"industry":4160,"date_processed":4363,"impact_score":4162,"exhibits":4364,"isLocked":4168},{"7.01":4359,"9.01":4360},[4232],[4234],"Pfizer Provides Full-Year 2025 Guidance and Reaffirms 2024 Guidance","Pfizer Inc. has provided its full-year 2025 financial guidance, anticipating revenues between $61.0 to $64.0 billion and Adjusted diluted EPS between $2.80 to $3.00. The company also reaffirmed its full-year 2024 financial guidance. Pfizer expects operational growth of approximately flat to 5% in revenues and operational earnings growth of 10% to 18% for 2025, excluding certain non-recurring items. The guidance includes an expected unfavorable impact from the Inflation Reduction Act changes in 2025. A press release with detailed guidance is furnished as Exhibit 99.1.","2025-11-24 23:27:33",[4365],{"exhibit_number":4191,"htm_reference":4366,"full_url":4367},"pfe-12172024xexh99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000195/pfe-12172024xexh99.htm",{"symbol":5,"accessionnumber":3866,"filingdate":1528,"sec_url":3868,"tags":4369,"headline":4372,"summary":4373,"sector":4159,"industry":4160,"date_processed":4374,"impact_score":4162,"exhibits":4375,"isLocked":4168},{"2.02":4370,"9.01":4371},[4156],[4234],"Pfizer Inc. Announces Third Quarter 2024 Financial Results","On October 29, 2024, Pfizer Inc. announced its financial results for the third quarter of 2024 through a press release. The report includes key financial highlights for the quarter.","2025-08-24 21:11:56",[],{"symbol":5,"accessionnumber":3871,"filingdate":1576,"sec_url":3873,"tags":4377,"headline":4380,"summary":4381,"sector":4159,"industry":4160,"date_processed":4382,"impact_score":4250,"exhibits":4383,"isLocked":4168},{"5.02":4378,"9.01":4379},[4211],[4234],"Pfizer Inc. Elects Tim Buckley to Board of Directors","On October 10, 2024, Pfizer Inc. announced the election of Mortimer ('Tim') J. Buckley to its Board of Directors, effective immediately. Buckley, a seasoned financial expert with a background at Vanguard and Children's Hospital of Philadelphia, was appointed to the Governance & Sustainability Committee and the Audit Committee. The press release noted Buckley's expertise in global investment management and operations, highlighting his potential contributions to Pfizer's innovation and patient focus.","2025-08-24 19:25:58",[],{"symbol":5,"accessionnumber":3881,"filingdate":1771,"sec_url":3883,"tags":4385,"headline":4389,"summary":4390,"sector":4159,"industry":4160,"date_processed":4391,"impact_score":4162,"exhibits":4392,"isLocked":4168},{"2.02":4386,"9.01":4387},[4156],[4388],"No viable tag","Pfizer Reports Second Quarter 2024 Financial Results","On July 30, 2024, Pfizer Inc. announced its financial results for the second quarter of 2024. The announcement was made via a press release furnished as Exhibit 99 to this 8-K filing. The disclosure under Item 2.02 includes the company's operating results and financial condition for the quarter, providing investors with a snapshot of Pfizer's performance during this period.","2025-08-23 16:18:30",[],{"symbol":5,"accessionnumber":3886,"filingdate":1782,"sec_url":3888,"tags":4394,"headline":4400,"summary":4401,"sector":4159,"industry":4160,"date_processed":4402,"impact_score":4188,"exhibits":4403,"isLocked":4168},{"5.02":4395,"8.01":4397,"9.01":4399},[4396],"Key Executive Appointment",[4398],"Corporate Update",[4234],"Pfizer Extends Long-Term Incentive Grants for Employee Retention","On July 24, 2024, Pfizer's Compensation Committee approved modifications to outstanding Five-Year Total Shareholder Return Units (TSRUs) and Performance Share Awards (PSAs) granted in 2022 and 2023. The modifications, aimed at retaining key talent and aligning executive interests with shareholder value, extend the terms of the grants by two years. Eligible employees, including named executive officers, can elect to modify their awards. Pfizer will initiate a tender offer to facilitate the modifications, with details to be provided in related materials. This action follows Pfizer's efforts to ensure long-term performance and stock price recovery, especially in light of the COVID-19 pandemic's impact.","2025-08-23 15:57:48",[],{"symbol":5,"accessionnumber":3891,"filingdate":1827,"sec_url":3893,"tags":4405,"headline":4408,"summary":4409,"sector":4159,"industry":4160,"date_processed":4410,"impact_score":4250,"exhibits":4411,"isLocked":4168},{"5.02":4406},[4407],"CTO Resignation","Pfizer Announces Beginning of Search for New Chief Scientific Officer","On July 9, 2024, Pfizer Inc. announced the initiation of a search for a successor to Dr. Mikael Dolsten, its Chief Scientific Officer, who has been with the company for over 15 years. Dr. Dolsten will continue in his role until a successor is appointed and any transition is complete. It is anticipated that Dr. Dolsten will remain with Pfizer until at least February 28, 2025.","2025-08-23 14:07:04",[],{"symbol":5,"accessionnumber":3896,"filingdate":1843,"sec_url":3898,"tags":4413,"headline":4416,"summary":4417,"sector":4159,"industry":4160,"date_processed":4418,"impact_score":4188,"exhibits":4419,"isLocked":4168},{"5.02":4414,"9.01":4415},[4211,4396],[4234],"Pfizer Appoints Cyrus Taraporevala to Board of Directors","On June 27, 2024, Pfizer Inc. announced the election of Cyrus Taraporevala to its Board of Directors, effective immediately. Taraporevala, a seasoned executive with a background in investment management and leadership roles at prominent firms like State Street Global Advisors, Fidelity, BNY Mellon, Legg Mason, and Citigroup, was also appointed to the Audit and Compensation Committees. He currently serves on the boards of Shell plc and Bridgepoint Group plc. The announcement, made via press release on July 1, 2024, highlights Taraporevala's extensive experience in financial markets and global operations, which Pfizer believes will contribute to the company's balanced and experienced board.","2025-08-23 13:26:07",[],{"symbol":5,"accessionnumber":3901,"filingdate":1905,"sec_url":3903,"tags":4421,"headline":4424,"summary":4425,"sector":4159,"industry":4160,"date_processed":4426,"impact_score":4188,"exhibits":4427,"isLocked":4168},{"2.05":4422},[4423,4331,4332],"Mass Layoff","Pfizer Announces Multi-Year Cost Reduction Program","Pfizer Inc. announced a multi-year program to reduce its cost of goods sold, expected to deliver savings of approximately $1.5 billion by the end of 2027. The program will involve operational efficiencies, network structure changes, and product portfolio enhancements, with one-time costs of about $1.7 billion, primarily for severance and implementation costs, to be recorded in 2024.","2025-08-22 21:54:01",[],{"symbol":5,"accessionnumber":3911,"filingdate":1939,"sec_url":3913,"tags":4429,"headline":4432,"summary":4433,"sector":4159,"industry":4160,"date_processed":4434,"impact_score":4162,"exhibits":4435,"isLocked":4168},{"2.02":4430,"9.01":4431},[4156],[4234],"Pfizer Announces First Quarter 2024 Financial Results","On May 1, 2024, Pfizer Inc. announced its financial results for the first quarter of 2024. The announcement includes the company's financial performance and condition for the quarter. No specific financial metrics or details are provided in the 8-K content itself, but a press release furnished as Exhibit 99 is expected to contain these details.","2025-08-22 16:56:40",[4436],{"exhibit_number":4165,"htm_reference":4437,"full_url":4438},"pfe-3312024xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000103/pfe-3312024xex99.htm",{"symbol":5,"accessionnumber":3916,"filingdate":1943,"sec_url":3918,"tags":4440,"headline":4444,"summary":4445,"sector":4159,"industry":4160,"date_processed":4446,"impact_score":4250,"exhibits":4447,"isLocked":4168},{"5.07":4441},[4341,4442,4443],"Say-on-Pay Approved","Equity Plan Approved","Pfizer Annual Meeting Voting Results","Pfizer Inc.'s Annual Meeting of Shareholders on April 25, 2024, resulted in the election of all Board of Directors nominees, the ratification of KPMG LLP as the independent auditors, and the approval of the 2019 Stock Plan and executive compensation on an advisory basis. However, several shareholder proposals, including the adoption of an Independent Board Chair Policy and a Congruency Report on Political Expenditures, were not approved.","2025-08-22 16:15:15",[],{"symbol":5,"accessionnumber":3926,"filingdate":2072,"sec_url":3928,"tags":4449,"headline":4452,"summary":4453,"sector":4159,"industry":4160,"date_processed":4454,"impact_score":4162,"exhibits":4455,"isLocked":4168},{"2.02":4450,"9.01":4451},[4156],[4234],"Pfizer Announces Fourth-Quarter and Full-Year 2023 Financial Results","On January 30, 2024, Pfizer Inc. announced its financial results for the fourth-quarter and full-year 2023. The announcement includes an overview of the company's financial performance for the specified period. A press release detailing the results is furnished as Exhibit 99.","2025-08-22 01:09:56",[4456],{"exhibit_number":4165,"htm_reference":4457,"full_url":4458},"pfe-12312023xex99.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000017/pfe-12312023xex99.htm",{"symbol":5,"accessionnumber":3931,"filingdate":2099,"sec_url":3933,"tags":4460,"headline":4463,"summary":4464,"sector":4159,"industry":4160,"date_processed":4465,"impact_score":4162,"exhibits":4466,"isLocked":4168},{"8.01":4461,"9.01":4462},[4398],[4234],"Pfizer Issues Warning Against TRC Capital's Below-Market Mini-Tender Offer","On January 10, 2024, Pfizer Inc. disclosed in an 8-K filing and accompanying press release that it had received an unsolicited mini-tender offer by TRC Capital Investment Corporation to purchase up to 4 million shares of Pfizer's common stock at $27.35 per share, approximately 4.4% below the previous day's closing price. Pfizer advised its shareholders not to tender their shares due to the below-market offer price and recommended checking current market prices and consulting with financial advisors.","2025-08-21 23:18:28",[4467],{"exhibit_number":4191,"htm_reference":4468,"full_url":4469},"exh99_11024.htm","https://www.sec.gov/Archives/edgar/data/78003/000007800324000006/exh99_11024.htm",null,1789889821299]