[{"data":1,"prerenderedAt":6211},["ShallowReactive",2],{"company-overview-REGN":3},{"company_profile":4,"ohlc":24,"spy":4318,"trading_signals":5528,"company_actions":5635,"filings_8k":5957,"report_history":6210,"insider_summary":6210,"filings_summary":6210,"financials_summary":6210,"institutional_summary":6210,"seo_links":6210},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"REGN","Regeneron Pharmaceuticals, Inc.","NASDAQ","XNGS","Healthcare","Biotechnology",15106,"https://www.regeneron.com","Regeneron Pharmaceuticals, Inc. is a biotechnology company focused on the discovery, development, and commercialization of medicines for serious medical conditions. The company's primary function is to address unmet medical needs through innovative treatments derived from its robust pipeline of pharmaceutical products. Regeneron is particularly notable for its contributions to the healthcare industry with products that target ailments such as eye diseases, inflammatory conditions, and cancer. Among its key offerings are EYLEA, an injection for retinal diseases, and Dupixent, used to treat eczema and asthma. Based in Tarrytown, New York, Regeneron employs cutting-edge technologies like its VelociSuite platform, which enhances drug invention capabilities. The company plays a significant role in the biotechnology sector by delivering high-impact therapies that improve patient outcomes. With a strong emphasis on research and development, Regeneron continues to expand its impact across global markets, providing vital solutions to complex health challenges.","Common Stock","Dr. Leonard S. Schleifer M.D., Ph.D.","777 Old Saw Mill River Road","Tarrytown","10591-6707","NY","United States","914 847 7000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,114,120,126,132,138,144,149,155,161,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,274,280,286,292,298,304,310,316,322,327,333,339,344,350,356,362,368,374,380,386,391,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,487,493,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,600,606,612,618,624,630,636,642,648,654,660,666,672,678,684,689,695,701,707,713,719,725,731,736,742,748,754,760,764,770,776,782,788,793,799,804,810,816,822,827,833,839,845,851,855,861,866,872,877,882,887,891,895,900,906,912,917,922,927,931,937,943,949,955,960,966,971,976,982,986,989,995,1000,1006,1011,1017,1023,1029,1035,1041,1047,1053,1059,1063,1069,1075,1081,1087,1093,1099,1105,1111,1117,1123,1129,1135,1140,1146,1151,1157,1163,1168,1174,1179,1185,1191,1195,1200,1205,1211,1216,1221,1227,1233,1239,1245,1251,1257,1263,1269,1274,1280,1285,1290,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1390,1396,1402,1408,1414,1419,1425,1431,1437,1442,1448,1454,1459,1465,1471,1476,1481,1487,1492,1498,1503,1508,1514,1519,1525,1531,1537,1542,1548,1554,1559,1565,1571,1576,1582,1588,1594,1600,1606,1612,1618,1624,1630,1636,1641,1647,1652,1658,1663,1669,1675,1679,1684,1690,1696,1702,1706,1711,1717,1722,1727,1733,1738,1744,1750,1756,1762,1768,1772,1777,1783,1789,1794,1799,1805,1810,1816,1822,1828,1834,1840,1846,1852,1858,1863,1869,1875,1881,1887,1893,1899,1904,1910,1916,1921,1927,1933,1939,1944,1950,1956,1961,1967,1973,1979,1985,1991,1996,2002,2008,2013,2019,2025,2031,2037,2043,2049,2055,2059,2064,2070,2075,2081,2086,2092,2098,2104,2110,2116,2122,2127,2132,2138,2144,2150,2156,2162,2167,2172,2176,2182,2188,2194,2200,2204,2209,2215,2221,2227,2233,2239,2245,2251,2257,2263,2269,2274,2280,2285,2291,2297,2302,2308,2314,2320,2326,2331,2337,2343,2348,2353,2359,2365,2371,2377,2383,2389,2394,2400,2406,2412,2418,2424,2430,2436,2442,2448,2453,2458,2463,2469,2475,2481,2487,2493,2499,2504,2509,2515,2521,2527,2531,2537,2543,2549,2555,2561,2567,2571,2576,2582,2588,2592,2598,2603,2609,2615,2621,2627,2632,2637,2643,2647,2653,2658,2664,2670,2676,2682,2688,2693,2699,2705,2711,2717,2723,2729,2734,2739,2745,2751,2757,2763,2769,2775,2781,2787,2793,2799,2805,2811,2817,2823,2829,2835,2841,2847,2853,2859,2865,2870,2876,2882,2888,2894,2900,2905,2910,2916,2922,2928,2933,2939,2945,2950,2956,2961,2967,2973,2979,2985,2991,2996,3002,3008,3014,3019,3025,3031,3037,3043,3049,3055,3061,3067,3072,3078,3084,3090,3096,3102,3108,3113,3119,3124,3128,3134,3140,3146,3152,3158,3164,3170,3174,3180,3186,3192,3198,3204,3210,3216,3222,3228,3234,3240,3246,3252,3258,3264,3270,3275,3281,3287,3293,3299,3304,3310,3315,3321,3327,3332,3338,3344,3350,3356,3362,3368,3374,3379,3385,3391,3396,3402,3407,3412,3418,3423,3429,3434,3439,3445,3451,3457,3462,3467,3473,3479,3485,3491,3497,3503,3509,3515,3521,3527,3533,3539,3544,3550,3556,3561,3567,3572,3578,3584,3590,3596,3602,3608,3612,3618,3624,3629,3635,3640,3645,3650,3655,3661,3667,3673,3679,3685,3690,3695,3700,3705,3711,3716,3721,3726,3731,3737,3743,3749,3755,3761,3767,3773,3779,3784,3790,3795,3800,3806,3812,3818,3823,3829,3834,3840,3846,3852,3858,3864,3870,3876,3882,3888,3894,3900,3906,3912,3918,3923,3929,3934,3940,3946,3952,3958,3963,3969,3975,3981,3987,3992,3998,4003,4009,4015,4021,4027,4033,4037,4043,4049,4054,4060,4065,4071,4076,4081,4087,4092,4098,4103,4109,4114,4120,4125,4129,4135,4141,4147,4153,4159,4164,4170,4176,4182,4188,4194,4200,4206,4212,4218,4223,4229,4235,4240,4246,4252,4257,4263,4267,4273,4279,4285,4291,4296,4301,4306,4312],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",787.34,794.73,779.65,784.85,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",781.18,789.99,774.78,789.45,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",775.82,779.98,771.8,774.61,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",788.53,788.58,769.57,774.11,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",791.98,798.84,779.45,793.74,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",800,800.22,780.81,781.49,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",794.36,806.14,792,793.26,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",803.83,808.63,796.73,807.65,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",814.36,821.17,799.42,810.31,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",840.06,841.54,825.83,827.72,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",858.19,859.34,837.63,843.47,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",826.24,854.49,825.77,852.03,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",808.86,824.63,804.32,823.82,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",782.44,802.78,779.08,799.08,{"symbol":5,"time":110,"open":111,"high":111,"low":112,"close":113},"2026-08-28",809.4,789.08,794.19,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",806.18,817.62,804.27,807.71,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",827.78,831.67,814.7,814.79,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",829.22,839.94,823.44,833.56,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",834.51,834.7,823.4,828.5,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",835.74,847,826.64,834.04,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":142},"2026-08-20",831.7,840.82,826.05,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",817.17,844.92,815.38,840.84,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",814,821.02,805.93,810.24,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":159},"2026-08-17",801.76,813.18,795.73,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",802.35,806.54,792.57,803.48,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",802.21,815.8,794.49,805.97,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",790.55,801.36,784.61,797.99,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",808.8,813.63,796.66,797,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",781.72,809.09,775.83,808.05,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",774.47,785.99,767.17,784.36,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",777.85,780.95,762.79,772.11,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",767.98,782.59,763.31,768.58,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",753.76,763.54,747,760.66,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",769.54,772.75,756.44,759.24,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",726.69,764.75,724.79,762.63,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",701.9,740,694.98,738.34,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",699.38,702.6,691,695.42,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",676.93,696.74,676.46,695.18,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",661.77,678.12,659.53,667.17,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",658.29,667.5,654.05,656.01,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",646.48,655.2,637.8,651.91,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",676.43,676.8,648.9,651.18,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",672.55,678.67,666.87,675.19,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",674.72,681.74,669.88,672.15,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",676.05,691.13,672.31,676.69,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",666.28,680.29,661.38,678.94,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",656.11,669.1,648.66,664.45,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",658,663.1,653.31,656.12,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",661.63,665.6,655.11,663.09,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-10",670.06,676.66,658.5,664.52,{"symbol":5,"time":323,"open":324,"high":325,"low":324,"close":326},"2026-07-09",660.8,669.16,667.95,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",669.11,670.35,661.43,662.88,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",663.18,677.92,659.02,676.23,{"symbol":5,"time":340,"open":341,"high":341,"low":342,"close":343},"2026-07-06",657.96,637.72,649.81,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",630.52,654.94,625.7,654.27,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",629.9,632.85,623.89,624.72,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",630.95,634.06,622.29,623.54,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",635.99,638.3,626.86,631.81,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-26",623.64,638.76,623.44,632.9,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-25",623.16,634.31,619.7,620.14,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-24",621.63,631.18,619.27,623.43,{"symbol":5,"time":387,"open":388,"high":389,"low":388,"close":390},"2026-06-23",607.92,621.79,618.03,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",604.46,613.56,594.9,612.5,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",612.07,616.24,598.19,609.94,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",615.16,620,602.13,607.93,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",615.18,617.6,608.21,614.73,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",613.35,615.95,608.59,614.98,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",613.11,616.55,605.01,612.14,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",604.31,618.1,603.57,611.48,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",619.07,619.26,601.22,601.65,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",624.17,628.9,610.95,616.18,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",638.04,638.95,608.98,611.34,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",632.26,640.82,632.09,635.45,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",628.07,633.89,621.11,628.73,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-03",600.79,625,599,618.95,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-02",596.52,604.63,591.52,602.92,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-06-01",607.54,614,598.8,600.66,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-29",620.11,624.47,609.77,614.78,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-28",630.15,631.73,620.35,621.52,{"symbol":5,"time":494,"open":495,"high":496,"low":466,"close":497},"2026-05-27",634.8,638.06,627.74,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-26",642.45,648.5,632.68,634.62,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-22",639.24,644.12,632.72,638.88,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-21",645,650.32,639.81,642.59,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-20",634.32,651,633.6,649.76,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-19",630.49,639.99,616.02,630.3,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-18",615.93,633,610.6,629.68,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-15",712.69,717.89,693.7,698.25,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-14",719,722.51,710.06,712.87,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-13",721.29,730.59,709.51,719.88,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-12",716.39,725.6,710.02,723.41,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-11",714.99,727.39,701.99,712.77,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-08",709.29,717.99,708.36,714.89,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-07",718.5,725.31,707.43,709.1,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-06",703.33,726.16,702.5,721.05,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-05",710.73,715.62,699.23,702.27,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-04",702.56,711.55,699.75,709.21,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-05-01",703.02,714.48,700.26,701.42,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-30",693.08,708.44,688.95,707.06,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-29",705.11,708.8,668.85,686.36,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-28",751.37,754,730.9,731.77,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-27",745.47,756.4,743.61,744.44,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-24",760,761.96,736.71,751.57,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-23",750.99,767.21,747.26,766.02,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-22",751.48,755.78,740.47,746.58,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-21",746.2,751.54,734.12,747.36,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-20",750,755.59,744,749.41,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-17",754.74,758.61,746.91,750.57,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-16",749.56,756,742.69,746,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-15",758.67,760.58,739.12,753.93,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-14",744.97,757.68,743.71,755.51,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-13",747.74,756.9,737.34,746.46,{"symbol":5,"time":685,"open":686,"high":686,"low":687,"close":688},"2026-04-10",771.48,739.09,748.87,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-09",764.15,772.45,761.5,767.85,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-08",765.26,775.63,755.99,775.53,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-07",758.4,761.91,747.76,760.27,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-06",766.83,768.8,758.49,763.04,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-02",767.04,770.11,745,761.85,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-04-01",775,781.21,769.97,777.25,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-31",757.47,774.26,755.8,772.64,{"symbol":5,"time":732,"open":733,"high":675,"low":734,"close":735},"2026-03-30",743.83,741.47,749.29,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-27",756.65,759.47,736.64,737.71,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-26",749.4,761.73,747.77,756.73,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-25",744.67,757.98,744.02,749.47,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-24",728.51,743.17,727.96,741.69,{"symbol":5,"time":761,"open":717,"high":650,"low":762,"close":763},"2026-03-23",735,736.53,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-20",738.17,744.85,728.64,732.87,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-19",744.5,750.32,727.88,737.45,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-18",751.22,757.6,734.56,744.12,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-17",763.53,771.23,755.64,759.05,{"symbol":5,"time":789,"open":650,"high":790,"low":791,"close":792},"2026-03-16",763.3,747.01,756.91,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-13",754.55,758.98,741.9,745.77,{"symbol":5,"time":800,"open":801,"high":802,"low":652,"close":803},"2026-03-12",764.06,766,746.61,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-11",769.17,783.12,765,774.66,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-10",781.67,788.69,771.34,772.03,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-09",759.86,783.7,754.91,781.6,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":818},"2026-03-06",755.01,762.4,746.66,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-05",780,781.99,760.01,764.93,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-04",767.05,791.6,764.24,787.5,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-03-03",781.01,794.77,764.49,766.66,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-03-02",771.1,793.16,769.63,790.81,{"symbol":5,"time":852,"open":853,"high":854,"low":853,"close":812},"2026-02-27",760.91,786.68,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-26",784.28,784.5,753.79,770.79,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":857},"2026-02-25",774.13,791.11,771.43,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-24",780.47,792.67,768.75,772.19,{"symbol":5,"time":873,"open":874,"high":875,"low":874,"close":876},"2026-02-23",777.58,792.16,787.04,{"symbol":5,"time":878,"open":721,"high":879,"low":880,"close":881},"2026-02-20",781.46,770,779.67,{"symbol":5,"time":883,"open":884,"high":884,"low":885,"close":886},"2026-02-19",790,773.31,782.38,{"symbol":5,"time":888,"open":889,"high":189,"low":890,"close":875},"2026-02-18",793.53,786.79,{"symbol":5,"time":892,"open":171,"high":893,"low":894,"close":889},"2026-02-17",815,783.62,{"symbol":5,"time":896,"open":897,"high":116,"low":898,"close":899},"2026-02-13",788.92,785,803.17,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-12",784.8,796.72,774.72,783.65,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-11",750.85,781.42,745.07,778.97,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":820},"2026-02-10",779.73,781.4,753.1,{"symbol":5,"time":918,"open":919,"high":884,"low":920,"close":921},"2026-02-09",783.17,775.5,780.28,{"symbol":5,"time":923,"open":849,"high":924,"low":925,"close":926},"2026-02-06",786.99,764.78,785.51,{"symbol":5,"time":928,"open":929,"high":884,"low":626,"close":930},"2026-02-05",777.83,766.63,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-04",765.8,779.78,765.21,775.06,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-03",745.53,773.72,742.74,759.18,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-02",732.92,763.56,731.51,755.02,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-30",753.96,774.37,735.61,741.45,{"symbol":5,"time":956,"open":957,"high":957,"low":958,"close":959},"2026-01-29",755.73,742.8,749.44,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-28",765.15,766.99,747.57,751.13,{"symbol":5,"time":967,"open":968,"high":969,"low":693,"close":970},"2026-01-27",762.47,776.25,771.25,{"symbol":5,"time":972,"open":973,"high":974,"low":973,"close":975},"2026-01-26",750.09,767.3,762.65,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-23",757.31,762,747.3,753.55,{"symbol":5,"time":983,"open":984,"high":808,"low":985,"close":677},"2026-01-22",750.34,747.37,{"symbol":5,"time":987,"open":628,"high":650,"low":762,"close":988},"2026-01-21",749.33,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-20",729.4,737.87,718.38,733.78,{"symbol":5,"time":996,"open":997,"high":997,"low":998,"close":999},"2026-01-16",749.09,726.43,733.04,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-15",754.85,756.5,737,741.92,{"symbol":5,"time":1007,"open":669,"high":1008,"low":1009,"close":1010},"2026-01-14",766.64,753.01,754.14,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-13",765.16,765.99,743.94,758.91,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-12",810,811.09,765.08,768,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-09",802.97,821.11,790.88,796.55,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",805.81,816.99,800.68,801.01,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",786.18,814.1,780.1,812.27,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-06",764.35,787.66,763.2,776.54,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-05",769.72,771.99,753.2,763.23,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-02",774.25,779.75,765.77,776.31,{"symbol":5,"time":1060,"open":1061,"high":721,"low":806,"close":1062},"2025-12-31",772,771.87,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-30",776.3,777.77,770.3,773.94,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-29",780.56,785.05,774.6,780.5,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-26",783.79,788.01,778.04,784.97,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-24",787.99,792.77,783.61,783.71,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",777.36,792.75,777,785.17,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-22",765.84,783.6,765.09,779.36,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",753.72,773.85,748.18,767.96,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-18",747.54,752.84,739.23,748.71,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-17",746.55,751.99,743.33,749.79,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-16",752.57,757.35,734.72,746.36,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-15",748.85,756.67,746.38,752.62,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-12",741.59,746.05,734.38,741.29,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1137,"close":1139},"2025-12-11",726.08,753.61,746.8,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-10",695.06,728,692.5,726.21,{"symbol":5,"time":1147,"open":608,"high":1148,"low":1149,"close":1150},"2025-12-09",711.15,691.86,692.58,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-08",723.69,724.13,701.75,703.26,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-05",723,736.15,717.26,718.36,{"symbol":5,"time":1164,"open":1165,"high":762,"low":1166,"close":1167},"2025-12-04",732.45,721.22,722.8,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-03",730.36,744.23,720.07,723.67,{"symbol":5,"time":1175,"open":1176,"high":218,"low":1177,"close":1178},"2025-12-02",742.12,731,742,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-01",775.6,779.92,748.15,750.11,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-28",784.7,788.98,779.5,780.19,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1091,"close":182},"2025-11-26",785.72,790.98,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":831,"close":1199},"2025-11-25",764.88,790.57,787.32,{"symbol":5,"time":1201,"open":787,"high":1202,"low":1203,"close":1204},"2025-11-24",773.13,756.64,761.45,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-21",736.01,764.09,735.74,755.9,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1004},"2025-11-20",725,753.51,720.02,{"symbol":5,"time":1217,"open":1218,"high":1218,"low":1219,"close":1220},"2025-11-19",727.81,702.63,702.75,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-18",702.51,727.97,699.22,725.34,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-17",693.34,711.88,692.29,704.31,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-14",697.19,699.27,685.95,693.5,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-13",683,713.58,679.93,694.99,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-12",678.89,690.78,672.67,681.72,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-11",651.48,676.33,651.38,674.55,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-10",656,665.99,653.19,654.74,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-07",650.35,658.21,640.99,657.53,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1271,"close":1273},"2025-11-06",640.83,657,646.87,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-05",631.1,646.89,628,644.19,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1278},"2025-11-04",643.78,646.22,625.14,{"symbol":5,"time":1286,"open":1287,"high":1287,"low":1288,"close":1289},"2025-11-03",657.46,627.5,642.25,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":512,"close":1294},"2025-10-31",649.45,660,651.8,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-30",645.56,664,643.92,654.04,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-29",650.41,659.98,637.66,652.91,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-28",612.02,655.7,605.03,654.48,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-27",580.5,586.15,575.93,585.31,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-24",579.65,582.7,576.2,577.95,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-23",579.68,584,572.75,575.69,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-22",580.21,588.71,578.6,584.74,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-21",574.6,582.41,572.82,579.34,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-20",579.41,582.65,574.23,576.77,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-17",570.35,579.04,566.11,578.05,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-16",583.01,589.08,564,569.17,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-15",575.03,584.87,569.02,576.42,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-14",556.92,576.18,553.87,572.6,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-13",551.5,563.77,541,557.73,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-10",569.29,577.17,555.54,564.63,{"symbol":5,"time":1386,"open":1365,"high":1387,"low":1388,"close":1389},"2025-10-09",574.72,563.51,569.9,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-08",584.01,605,560.97,563.86,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-07",587.59,591.45,578.42,583.24,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-06",602,603.65,584.41,585.48,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-03",602.09,618.01,599.87,600,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1413},"2025-10-02",600.42,605.41,596.6,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-01",570.87,615.39,569.99,599.94,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-30",560.58,574.04,555,562.27,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-29",563.9,564.91,557.34,560.75,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1433},"2025-09-26",562,564.61,550.71,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-25",577.3,579,549.2,555.51,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-24",567.89,577.98,566,576.98,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1450},"2025-09-23",580,582,565.45,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-22",593,600.75,588.67,595.68,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-19",602.54,603.47,591,591.99,{"symbol":5,"time":1472,"open":1473,"high":1413,"low":1474,"close":1475},"2025-09-18",589.52,583.92,598.71,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1478,"close":1480},"2025-09-17",576.31,587.67,585.5,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-16",573.43,579.4,567.3,575.06,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1489,"close":1491},"2025-09-15",558.54,573.69,572.59,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-12",567.34,570,559.45,560,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1500,"close":1502},"2025-09-11",555.81,570.76,568.2,{"symbol":5,"time":1504,"open":1505,"high":1497,"low":1506,"close":1507},"2025-09-10",555.21,552.98,555.83,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-09",557,563.57,554.8,556.53,{"symbol":5,"time":1515,"open":1516,"high":1516,"low":1517,"close":1518},"2025-09-08",571.2,552.81,558.44,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-05",565.15,577.75,565,573.38,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-04",568.01,581.98,559.62,567.22,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-03",581.99,588.7,562.79,563.8,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1351,"close":1541},"2025-09-02",580.54,585.49,577.9,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-29",577.15,581.25,575.89,580.7,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-28",586.43,590.96,575.04,579.61,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1480,"close":1558},"2025-08-27",591.87,597.02,586.96,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-26",573,588.1,567.08,587.65,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-25",591.06,594.88,572.25,572.38,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1480,"close":1575},"2025-08-22",602.35,610.45,589.48,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-21",586.87,605.18,585.1,598.16,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-20",572.33,596.92,570.39,591.01,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-19",575.3,581.69,570.8,571.78,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-18",582.09,585,573.81,573.91,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-15",577.96,581.95,570.84,580.41,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-14",560.9,573.49,558,565.97,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-13",557.08,565.5,552,561.55,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-12",547.94,562.74,547.09,556.55,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-11",561.52,572.58,544.16,545.94,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-08",559.8,567.69,558.06,563,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1632},"2025-08-07",557.66,565.48,553.05,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-06",569,573.47,550.5,555.13,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1389},"2025-08-05",570.25,579.82,568.5,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-04",566.98,577.21,562.01,571.54,{"symbol":5,"time":1659,"open":1357,"high":1660,"low":1661,"close":1662},"2025-08-01",583.28,542.89,558.87,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-31",550.01,558.13,541.61,545.46,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-30",560.45,563.59,550.49,554.58,{"symbol":5,"time":1676,"open":1610,"high":1677,"low":1616,"close":1678},"2025-07-29",559.61,558.15,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1489,"close":1683},"2025-07-28",563.53,567.95,558.63,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-25",565.41,567.21,555.5,563.1,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-24",572.54,577.73,563.67,564.64,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-23",568.12,576.7,563.01,572.39,{"symbol":5,"time":1703,"open":1704,"high":1635,"low":1704,"close":1705},"2025-07-22",546.92,560.93,{"symbol":5,"time":1707,"open":1708,"high":1506,"low":1709,"close":1710},"2025-07-21",543.44,542.5,545.53,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-18",550,550.89,541.5,542.52,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1713},"2025-07-17",545.67,554.48,542.01,{"symbol":5,"time":1723,"open":1713,"high":1724,"low":1725,"close":1726},"2025-07-16",558.35,546.57,547.93,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-15",574.15,574.75,546.28,547.96,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1439,"close":1737},"2025-07-14",566.1,575.13,570.59,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-11",558.39,568.46,551.48,567.74,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-10",554.38,566.37,550.11,559.76,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-09",547.1,558.38,545.38,552.58,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-08",538.87,559.46,537.45,547.75,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-07",546,547.59,532.6,538.11,{"symbol":5,"time":1769,"open":1761,"high":1429,"low":1770,"close":1771},"2025-07-03",546.61,547.36,{"symbol":5,"time":1773,"open":1774,"high":1375,"low":1775,"close":1776},"2025-07-02",533.66,529.69,547.74,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-01",523.97,548.04,521,534.91,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-30",520.21,526.08,518.9,525,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1781},"2025-06-27",521.79,531.21,517.39,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1781},"2025-06-26",520,524.52,514.79,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-25",521.4,525.63,516.99,520.29,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1807,"close":1809},"2025-06-24",515.79,527.45,522.27,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-23",510,516.18,507.61,511.92,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-20",521.05,521.31,506.38,509.72,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-18",508.51,519.17,503.25,513.58,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-17",519.27,523.01,508.7,508.86,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-16",532.88,538.2,520.22,522.68,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-13",518.25,529.55,514.98,529.24,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-12",517.23,525.22,512.97,521.84,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-11",525.77,528.37,516.1,518.6,{"symbol":5,"time":1859,"open":1796,"high":1860,"low":1861,"close":1862},"2025-06-10",529.99,518.16,523.53,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-09",498,518.27,494.42,517.6,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-06",485.54,499.88,485,493.22,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-05",486,491.77,476.49,483.07,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-04",491.71,499.9,482.99,484.93,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-03",490.79,501.11,485.34,487.86,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-02",491.09,502.56,481.58,490.81,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1873,"close":1903},"2025-05-30",517.66,519.78,490.28,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-29",597.06,605.73,591.02,605.39,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-28",603.26,606,590.15,591.85,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1912},"2025-05-27",603.09,608.17,590.8,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-23",586.85,591.64,582.37,588.34,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-22",603.2,605.5,592.73,596.85,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-21",613.05,617.52,597.92,604.62,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1941,"close":1943},"2025-05-20",595.01,615.45,614.79,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-19",588.48,598.56,586.68,596.54,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-16",588.23,595.19,581.49,594.32,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1434,"close":1960},"2025-05-15",576.13,585.26,584.99,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-14",576.35,580.56,567.59,571.36,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-13",571.45,575.05,558.45,574.16,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-12",543.82,577.99,535.29,575.63,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-09",549,552.84,527.13,527.78,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-08",547.88,552.57,520.5,547.67,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1705},"2025-05-07",561.79,568.13,556.36,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-06",601.01,606.87,557.64,558.52,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-05",606.89,611.04,601.8,603.58,{"symbol":5,"time":2009,"open":1413,"high":2010,"low":2011,"close":2012},"2025-05-02",615.61,599.08,605.61,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-05-01",589.77,593.93,578.5,590,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-30",579.26,600.2,566.99,598.76,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-29",561.75,579.98,542.44,568.91,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-28",603.36,614.83,601.19,610.86,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-25",598.33,602.79,585.78,602.64,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-24",590.93,601.28,586.81,599.76,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-23",595.87,603.77,584.45,587.85,{"symbol":5,"time":2056,"open":1615,"high":2057,"low":2058,"close":1540},"2025-04-22",587.1,565.14,{"symbol":5,"time":2060,"open":2061,"high":1351,"low":2062,"close":2063},"2025-04-21",556.04,552.97,561.49,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-17",548.07,564.21,545,563.16,{"symbol":5,"time":2071,"open":1510,"high":2072,"low":2073,"close":2074},"2025-04-16",561.83,544.5,549.28,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-15",568.55,575.2,553,557.91,{"symbol":5,"time":2082,"open":2083,"high":1387,"low":2084,"close":2085},"2025-04-14",560.44,555.39,571.06,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-11",548.63,555.53,533.26,554.18,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-10",568.93,571.99,529.73,546.39,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-09",538,580.73,525.99,576.72,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-08",579.46,586.03,546.36,556.81,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-07",569.2,591.54,557.83,572.78,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-04",610.65,612.99,572,573.45,{"symbol":5,"time":2123,"open":2124,"high":1278,"low":2125,"close":2126},"2025-04-03",626.25,607.88,610.64,{"symbol":5,"time":2128,"open":2129,"high":1278,"low":2130,"close":2131},"2025-04-02",613.53,610.1,625.6,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-01",630.51,641.24,615,617,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-31",630.08,640.72,618.51,634.23,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-28",638.01,642.97,631.45,637.36,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-27",641.21,643.43,629.94,635.83,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-26",634.14,644,629.02,640.14,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2158},"2025-03-25",662.45,662.57,633.1,{"symbol":5,"time":2168,"open":1293,"high":2169,"low":2170,"close":2171},"2025-03-24",667.46,655.3,661,{"symbol":5,"time":2173,"open":306,"high":2171,"low":2174,"close":2175},"2025-03-21",651.06,658.48,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-20",670,674.83,662.33,662.62,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-19",663.67,674.57,659.03,672.36,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-18",678,678.27,664.3,664.96,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-17",668.26,679.83,664.68,678.42,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":1272,"close":278},"2025-03-14",680.61,686.98,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2202},"2025-03-13",687.43,698.95,677.34,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-12",709.94,712.46,683.43,689.5,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-11",746.7,747.7,712.39,718.16,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-10",710.01,748.29,709.38,744.83,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-07",698.63,729.75,696.43,707.51,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-06",683.1,701,682.26,698.44,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-05",673.98,692.79,673.15,687.15,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-04",688.48,697.46,672.5,675.49,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-03",701.91,704.64,683.46,684.87,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-28",701.32,708.58,693.71,698.74,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-27",705.9,721,700.67,702.78,{"symbol":5,"time":2270,"open":548,"high":2271,"low":2272,"close":2273},"2025-02-26",721.41,701.07,706.94,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-25",720,739,715.5,723.47,{"symbol":5,"time":2281,"open":2282,"high":1213,"low":2283,"close":2284},"2025-02-24",703.93,700.43,713.25,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-21",697.93,704.08,693.07,700.33,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-20",688.05,703.14,685.45,696.02,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2299,"close":2301},"2025-02-19",675.29,688.67,685.66,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-18",679.64,689.95,674.88,680,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-14",678.2,684,671.55,673.6,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-13",665.46,677.69,661.94,674.27,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-12",659.96,670.98,655.85,663.86,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2316},"2025-02-11",680.63,680.79,664.19,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-10",714.45,719.78,688.92,690.36,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-07",726.46,731.42,709.55,710,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2345,"close":2347},"2025-02-06",713.42,734.27,722.07,{"symbol":5,"time":2349,"open":609,"high":2350,"low":2351,"close":2352},"2025-02-05",729.25,700.01,716.72,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-04",650,709.98,642,697.05,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-03",668.8,673.65,663.43,666.85,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-31",677.29,688,671.96,672.98,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-30",688.31,689.62,674.33,683.08,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-29",685.96,697.57,682.33,687.27,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-28",682.11,690.3,678.13,686.33,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2391,"close":2393},"2025-01-27",676.73,698.45,684.71,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-24",688.74,693.84,675.11,675.79,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-23",680.54,696.19,678.28,694.64,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-22",689.77,699.88,677.68,680.03,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-21",687.46,692.93,681.52,687.8,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-17",705.34,707.48,680.89,681.58,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-16",701.04,706.54,691.33,693.23,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-15",700.61,712.6,698.2,703.43,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-14",714.01,715.98,686,690.87,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-13",669.24,717.37,666.25,716.9,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":242,"close":2452},"2025-01-10",721.33,724.73,696.88,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":555,"close":2457},"2025-01-08",728.04,743.28,733.59,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2460,"close":2462},"2025-01-07",716.34,734.44,730.3,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-06",715,733.69,713.75,716.26,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-03",716.07,722,714.76,718.15,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2025-01-02",720.86,726.81,711.92,715.19,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-31",703.9,713,703.39,712.33,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-30",708.04,708.97,700.42,702.59,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-27",710.52,718.99,709.09,712.4,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2501,"close":2503},"2024-12-26",709.08,718.49,716.68,{"symbol":5,"time":2505,"open":2506,"high":2276,"low":2507,"close":2508},"2024-12-24",712.3,706.15,714.47,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-23",708.38,718.19,706.16,715.13,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-20",710.2,717.61,700.83,701.85,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-19",711,714.05,693,708.25,{"symbol":5,"time":2528,"open":2529,"high":717,"low":2506,"close":2530},"2024-12-18",735.21,714.62,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-17",721.37,744.8,721.08,740.01,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-16",730.52,739.39,722.23,724.87,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-13",738.45,740.17,728.68,731.3,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-12",773.12,778.73,740.46,740.97,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-11",778.15,781.32,766.87,773,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-10",784.1,791.49,762.7,778.5,{"symbol":5,"time":2568,"open":1091,"high":2569,"low":2560,"close":2570},"2024-12-09",800.99,788,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":1013,"close":2575},"2024-12-06",768.64,778.12,778,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-05",751.55,768.02,749.69,767.9,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-04",748.56,756.13,744.14,754.26,{"symbol":5,"time":2589,"open":2590,"high":880,"low":964,"close":2591},"2024-12-03",758.53,749.57,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-12-02",750.01,763.89,748.41,762.34,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":235,"close":2602},"2024-11-29",746.62,754.51,750.22,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-27",756.72,762.16,749.52,754.87,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-11-26",743.19,754.18,736.5,753.03,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-25",747.97,757.86,741.62,749.51,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-22",744.7,751.4,737.63,738,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":772},"2024-11-21",744.87,757.56,735.95,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":1207,"close":2636},"2024-11-20",742.19,750.69,743.35,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-19",756.56,758.6,736.19,744.6,{"symbol":5,"time":2644,"open":2645,"high":2565,"low":2646,"close":979},"2024-11-18",751.97,750.2,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-15",782.78,783.1,753.69,756.81,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":205,"close":2657},"2024-11-14",800.15,803.42,782.51,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-13",815.45,823.56,803.33,804.33,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-12",824.31,831,817.14,821,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-11",824,834.42,820.45,825.68,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-08",826.57,830.73,822.8,828.42,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-07",817.88,832.53,814.05,824.48,{"symbol":5,"time":2689,"open":2690,"high":2690,"low":2691,"close":2692},"2024-11-06",844.51,813.53,816.65,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-11-05",824.94,836.63,819.14,829.43,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-11-04",845.59,852.01,826.76,828.84,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-11-01",844.61,862,837.88,843.6,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-31",875,883.15,815.99,838.2,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-30",919.73,935.86,914.85,922.79,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-29",927.2,932.38,923.75,927.33,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2725,"close":2733},"2024-10-28",934.78,943.27,928.61,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2736,"close":2738},"2024-10-25",930.23,943.83,933.02,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-24",945.71,952.02,928.5,928.9,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-23",951.8,959.6,932.53,941.39,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-22",963,972.75,919.42,962.34,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-21",985.9,991.24,967.9,968.5,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-18",998,1002.69,989.77,990.68,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-17",1010.05,1013.09,997.67,998.23,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-16",1011.57,1020.55,1007.32,1007.96,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-15",1016.83,1024.36,1003.79,1016.53,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-14",1018.48,1023.69,1009.45,1014.25,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-11",1003.31,1017.74,996.28,1015.67,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-10",1011.56,1013.91,998.17,999.02,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-09",1007.46,1014.63,1001,1012.19,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-10-08",1001.5,1007.99,993.01,1005.26,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-10-07",1011.22,1011.7,992.8,996.05,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-04",1015.4,1023.09,1007.28,1012.82,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-03",1037.5,1038.81,1011.36,1014.59,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-02",1040.49,1045.95,1025.97,1040.27,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-10-01",1054.06,1061.6,1040.4,1046.91,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-30",1040.73,1058.27,1039.65,1051.24,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-27",1043.64,1070,1036.88,1042.69,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-26",1062.16,1063.4,1030.27,1039.96,{"symbol":5,"time":2866,"open":2867,"high":2867,"low":2868,"close":2869},"2024-09-25",1048.52,1008.41,1031.15,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-24",1076.33,1080,1022.22,1045.98,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-23",1148.18,1154.56,1081.23,1091.98,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-09-20",1145.99,1149.42,1136.22,1145.03,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-19",1149.66,1165.85,1148.13,1150.19,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-18",1151.32,1156.4,1137.64,1138.81,{"symbol":5,"time":2901,"open":2902,"high":2902,"low":2903,"close":2904},"2024-09-17",1151.1,1134.6,1146.75,{"symbol":5,"time":2906,"open":2907,"high":2907,"low":2908,"close":2909},"2024-09-16",1162.05,1152.01,1153.08,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-13",1160.74,1170.58,1150.02,1153.35,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-12",1138.1,1167.63,1127.2,1164.46,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-11",1137.03,1143.19,1113.24,1141.45,{"symbol":5,"time":2929,"open":2930,"high":2930,"low":2931,"close":2932},"2024-09-10",1144.22,1122.53,1136.35,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-09",1137.18,1151.13,1132.51,1144.77,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-06",1150,1152.87,1128.97,1131.5,{"symbol":5,"time":2946,"open":2947,"high":2947,"low":2948,"close":2949},"2024-09-05",1175.16,1143.24,1150.56,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-09-04",1168.81,1182.31,1163.35,1179.37,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2952},"2024-09-03",1178.73,1192.54,1162.87,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-30",1179.2,1191.33,1170.84,1184.69,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-29",1204.72,1210.97,1175.46,1178.93,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-28",1196.06,1206.66,1190.17,1199.29,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-27",1199.34,1211.2,1197.13,1201.76,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-26",1199.12,1206.81,1195.67,1199.37,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2987},"2024-08-23",1195.72,1202.24,1190,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-22",1189.7,1191.84,1180,1187.66,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-21",1194.71,1203.49,1184.03,1185.34,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-20",1196.88,1201.59,1185.87,1192.23,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3010},"2024-08-19",1180.02,1197.69,1178.18,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-16",1175,1185.09,1166.72,1179.31,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-15",1167.31,1177.95,1155.31,1175.33,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-14",1152.27,1161.21,1138.67,1156.86,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-13",1125.56,1160.46,1122.51,1158.33,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-12",1124.61,1129.99,1109.99,1121.09,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-09",1113,1133,1111.11,1131.24,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-08-08",1074.62,1114.9,1069.03,1113.35,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-08-07",1074.38,1077.09,1061.46,1067.8,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3069,"close":3071},"2024-08-06",1064.23,1090.78,1066.19,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-08-05",1082,1090.42,1050.01,1071.28,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-08-02",1099.77,1115,1071.98,1082.19,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-08-01",1060.86,1101.2,1041.85,1093.14,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-31",1082.2,1090.84,1073.23,1079.19,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-30",1082.64,1092.46,1066.92,1077.8,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-29",1073.62,1085,1073.41,1077.19,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3110,"close":3112},"2024-07-26",1067.54,1091.31,1078.63,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-25",1070.75,1102.95,1061.72,1064.19,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3086},"2024-07-24",1056,1066.43,1052.81,{"symbol":5,"time":3125,"open":3101,"high":3101,"low":3126,"close":3127},"2024-07-23",1055.34,1055.57,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-22",1075.35,1078.71,1064.95,1069.74,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-07-19",1072.19,1076.73,1060.74,1063.6,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-18",1091.4,1098.97,1065.43,1067.26,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-07-17",1093.01,1100,1076.77,1085.62,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-07-16",1087.89,1100.08,1079.09,1094.99,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-07-15",1097.29,1100.03,1079.28,1082.11,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-07-12",1092.08,1106.16,1084.94,1100.05,{"symbol":5,"time":3171,"open":3172,"high":3142,"low":3172,"close":3173},"2024-07-11",1065.93,1080.27,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-07-10",1057.17,1072.33,1053.28,1071.12,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-07-09",1055.83,1059.01,1040.01,1054.03,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-07-08",1039.51,1054.6,1037.32,1052.25,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-07-05",1027.47,1040.05,1025.8,1034.23,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-07-03",1042.28,1047.24,1011.67,1024.09,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-07-02",1054,1058.17,1030.23,1044.66,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-07-01",1047.11,1069.69,1045,1057.02,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-28",1054.81,1057.22,1041.78,1051.03,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-27",1071.22,1073.05,1047.01,1050.86,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-26",1067,1075.3,1049.59,1069.16,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-25",1068.12,1081.17,1066.04,1071.19,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-24",1060,1068,1052.26,1063.89,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-21",1047.71,1059.8,1041.25,1053.14,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-20",1038.44,1046.29,1028,1044.39,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-18",1046.5,1052.34,1036,1039.11,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-17",1036.52,1049.5,1026.01,1045.37,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3266},"2024-06-14",1024.3,1042.66,1017.96,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-13",1022.68,1030.83,1017.87,1026.55,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-12",1014.81,1030,1009.15,1027.67,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-11",998.08,1016.99,997.84,1010.54,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-06-10",998.45,1002.95,992.22,1001.73,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3296},"2024-06-07",999,1007.43,994.44,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-06-06",1005.19,1016,997.73,1000.79,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":2767,"close":3314},"2024-06-05",993.44,1015,1005.87,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-06-04",989.79,1000.15,986.64,993.29,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-06-03",980.16,1001.04,979.26,989.48,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3323},"2024-05-31",969.14,980.92,967.43,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-30",965.58,971.86,952.3,969.91,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-29",970,971.24,958.64,966.49,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-28",974.86,978.93,963.41,973.16,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-24",984.04,995.41,983.16,985.02,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-23",985.43,991.71,975.73,980.57,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-22",993,997.87,981.57,983.8,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-05-21",987.99,995.92,982.97,993.95,{"symbol":5,"time":3375,"open":3376,"high":3370,"low":3377,"close":3378},"2024-05-20",980.42,978.21,987.27,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-17",969.27,982.77,966,982.29,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-16",978.27,978.3,967.41,967.98,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3377},"2024-05-15",988,988.96,966.34,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-05-14",980,987.8,970.95,984.64,{"symbol":5,"time":3403,"open":3398,"high":3404,"low":3405,"close":3406},"2024-05-13",982.58,970.99,976.96,{"symbol":5,"time":3408,"open":3340,"high":3409,"low":3410,"close":3411},"2024-05-10",979.98,966.85,973.8,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-05-09",959.59,969.98,956.76,968,{"symbol":5,"time":3419,"open":3420,"high":3335,"low":3421,"close":3422},"2024-05-08",969.9,952.14,955.76,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-07",967.88,970.56,957.1,969.97,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3342},"2024-05-06",958,962.1,950.27,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3436,"close":3438},"2024-05-03",926.94,958.13,957,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-05-02",900,943.77,891.3,937.61,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-05-01",889.41,913.21,888.52,903.48,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-04-30",892.11,896.85,885.01,890.66,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3459,"close":3461},"2024-04-29",883.2,897.78,892.48,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3459},"2024-04-26",881.72,887.48,875.23,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-25",911.09,915,876.75,890.68,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-24",906.9,915.7,904.41,906.54,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-23",905.66,912.74,903.83,907.32,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-22",904.54,908.67,897.45,900.16,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-04-19",913.97,920.73,891.46,896.82,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-04-18",901.26,908.81,891.67,893.99,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-04-17",903.88,911.64,899.9,901.19,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-04-16",897.22,901.07,890.43,894.14,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-15",915.37,921.12,895.09,898.56,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-12",911.55,912.22,898.26,904.7,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-04-11",928.58,930.64,907.33,920.32,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-04-10",935.02,937.87,923.44,936.2,{"symbol":5,"time":3540,"open":2750,"high":3541,"low":3542,"close":3543},"2024-04-09",949.2,938,943.89,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-04-08",939.16,942.99,935.51,938.48,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-04-05",939.31,949.83,934.87,942.7,{"symbol":5,"time":3557,"open":3558,"high":3558,"low":3559,"close":3560},"2024-04-04",962.2,935.36,937.02,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-04-03",955,961.68,950.43,950.95,{"symbol":5,"time":3568,"open":3569,"high":3569,"low":3570,"close":3571},"2024-04-02",961.44,951.02,954.68,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-04-01",964.73,970.2,954.09,969.31,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-28",970.38,970.79,959.25,962.49,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-03-27",971.04,976.75,962.41,966.3,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-03-26",961.99,966.68,957.78,963.55,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-03-25",954.01,964.98,952.47,961.09,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-22",973,977.39,966.47,967.24,{"symbol":5,"time":3609,"open":3610,"high":3325,"low":3417,"close":3611},"2024-03-21",974.75,968.01,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-03-20",959.06,967.2,947.37,966.96,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-03-19",965.11,969.16,959.14,963.66,{"symbol":5,"time":3625,"open":3340,"high":3626,"low":3627,"close":3628},"2024-03-18",970.71,959.49,959.92,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-03-15",956.47,968.51,953.72,964.47,{"symbol":5,"time":3636,"open":3589,"high":3637,"low":3638,"close":3639},"2024-03-14",969.18,950.97,959.04,{"symbol":5,"time":3641,"open":3642,"high":3642,"low":3643,"close":3644},"2024-03-13",979.82,963.83,965.47,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":2753,"close":3649},"2024-03-12",964.44,975.93,970.57,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3647},"2024-03-11",971.09,979.8,960.44,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-03-08",973.34,976,962.82,968.83,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-03-07",971.13,979.25,969.88,973.31,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-03-06",959.23,974.18,955.56,972.1,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-03-05",972.72,977.67,953.29,965.21,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-03-04",982.82,985.21,966.22,971.19,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3681},"2024-03-01",967.5,988.13,966.09,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3689},"2024-02-29",989.91,990.3,965.16,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3699},"2024-02-28",995,998.33,987.61,{"symbol":5,"time":3701,"open":3702,"high":3353,"low":3703,"close":3704},"2024-02-27",989,975.22,993.35,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-26",977.55,995.97,975,989.28,{"symbol":5,"time":3712,"open":3709,"high":3713,"low":3714,"close":3715},"2024-02-23",985.64,969.15,981.2,{"symbol":5,"time":3717,"open":3718,"high":3604,"low":3719,"close":3720},"2024-02-22",953.57,947.85,964.89,{"symbol":5,"time":3722,"open":3723,"high":3431,"low":3724,"close":3725},"2024-02-21",952,945.7,952.84,{"symbol":5,"time":3727,"open":3728,"high":2753,"low":3729,"close":3730},"2024-02-20",950,943.73,946.87,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-02-16",953.44,956.52,944.12,948.05,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-02-15",951.67,958.74,948.93,954.73,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-02-14",943.1,951.83,936.7,947.82,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-02-13",946.17,947.46,933.8,940.48,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-02-12",952.39,954.53,941.01,947.06,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-02-09",948,957.51,945.85,953.42,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-02-08",934.79,947.24,930.04,946.43,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-02-07",940,954.3,933.46,938.49,{"symbol":5,"time":3780,"open":3775,"high":3781,"low":3782,"close":3783},"2024-02-06",945.46,927.52,937.81,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-02-05",931.87,939.5,923.03,936.33,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3552,"close":3794},"2024-02-02",971.23,973.99,945.18,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3594},"2024-02-01",945.61,964.93,937.47,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-31",961.05,965.66,941.19,942.78,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-30",956,960.21,945.1,959.73,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-29",946.12,957.67,943.84,955.8,{"symbol":5,"time":3819,"open":3723,"high":3820,"low":3821,"close":3822},"2024-01-26",958.15,939.06,940.05,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2024-01-25",957.6,957.75,945,948.87,{"symbol":5,"time":3830,"open":3831,"high":3831,"low":3832,"close":3833},"2024-01-24",957.03,945.49,948.24,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-23",943.34,955.31,941.7,954.58,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-22",936.48,943.92,922,942.83,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-19",933.18,937.99,928.65,933.4,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-18",923.97,937.39,917.7,930,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-17",939.76,943,921.68,929.13,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2024-01-16",931.21,937.48,929.12,937.32,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2024-01-12",925,935.37,921,933.2,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2024-01-11",902.92,916.92,899.07,915.97,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2024-01-10",895.65,907.22,894.62,906.16,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2024-01-09",895.37,903.28,888.82,902.69,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2024-01-08",890,903.6,881.01,902.88,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2024-01-05",905,922.71,904,913.17,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2024-01-04",917.78,924.89,909.21,912.17,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2024-01-03",906.8,923.6,901,917.56,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3902},"2024-01-02",873.91,905.29,871.39,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-12-29",877.91,883.34,875.62,878.29,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3931,"close":3933},"2023-12-28",874.27,895.49,881.7,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-27",847.66,899.86,844.56,874.37,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-26",848.53,850.14,842.72,849.53,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-22",846.27,851.16,843.39,846.72,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-12-21",843.48,847.29,838.46,841.88,{"symbol":5,"time":3959,"open":3960,"high":3960,"low":3961,"close":3962},"2023-12-20",850,841.3,841.79,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-19",852.96,854.44,844.18,848.39,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-18",853.78,857.9,848.59,850.87,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-12-15",876.12,887.94,854.02,859.14,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-12-14",873.81,878.69,867.11,876,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3977},"2023-12-13",863.13,879.46,862.79,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-12-12",848.85,866.71,846.71,863.76,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4000,"close":4002},"2023-12-11",838.44,849.73,848.42,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-12-08",844.33,848.02,839.55,840.14,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-12-07",840,850.28,831.19,849.18,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-12-06",825.55,842,824.22,835.75,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-12-05",817.81,823.68,809.24,820.9,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-12-04",804.55,824.61,802.55,823.32,{"symbol":5,"time":4034,"open":2695,"high":2681,"low":4035,"close":4036},"2023-12-01",808.89,814.86,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-30",811.78,828.86,810.25,823.81,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-29",804.17,814.3,800.24,808.59,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":170,"close":4053},"2023-11-28",796.23,801.63,801.14,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-27",802,805,793.18,798.08,{"symbol":5,"time":4061,"open":4062,"high":4062,"low":4063,"close":4064},"2023-11-24",803.98,795.02,798.3,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-22",802.64,807.46,798.09,799.73,{"symbol":5,"time":4072,"open":4073,"high":4073,"low":4074,"close":4075},"2023-11-21",805.15,793,798.83,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4078,"close":4080},"2023-11-20",795.27,806.87,801.64,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-17",803.31,808.14,799.64,802.43,{"symbol":5,"time":4088,"open":4089,"high":4089,"low":4090,"close":4091},"2023-11-16",802.06,785.83,796.54,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-11-15",790.66,798.5,784.96,792.38,{"symbol":5,"time":4099,"open":4057,"high":4100,"low":4101,"close":4102},"2023-11-14",805.6,792.55,793.7,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-11-13",795.92,803.36,788.04,796.7,{"symbol":5,"time":4110,"open":4111,"high":4111,"low":4112,"close":4113},"2023-11-10",806.88,783.57,798.94,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-11-09",815.49,816.68,796.41,800.26,{"symbol":5,"time":4121,"open":4122,"high":4122,"low":4123,"close":4124},"2023-11-08",834.33,813.38,822.79,{"symbol":5,"time":4126,"open":3956,"high":3956,"low":4127,"close":4128},"2023-11-07",823.9,830.79,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-11-06",823.14,840.25,820.13,832.41,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-11-03",838.16,839.2,811.92,816.9,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-11-02",791.87,831.15,788.12,818.79,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-11-01",783.91,793.58,774.98,791.27,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-31",775.14,782.26,772.84,779.89,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":904,"close":4163},"2023-10-30",779.53,783.98,777.67,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-10-27",792.4,792.45,769.19,775.18,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-26",794.58,797.78,787.46,792.01,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-10-25",801.31,802.41,789.02,797.04,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4186,"close":4187},"2023-10-24",796,808.75,795.71,804.28,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-10-23",810.18,810.79,792.27,795.54,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-20",808.29,818.57,803.96,808.47,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-19",823.58,824.54,805.47,808.64,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-10-18",833.26,833.58,824.8,826.03,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-10-17",843,844.2,833.32,836.85,{"symbol":5,"time":4219,"open":4220,"high":141,"low":4221,"close":4222},"2023-10-16",842.81,837.33,843.66,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-10-13",845.09,853.97,836.17,839.63,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-10-12",836.21,840.09,829.55,838.49,{"symbol":5,"time":4236,"open":4237,"high":4237,"low":4238,"close":4239},"2023-10-11",838.87,827.74,836.07,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-10-10",829.5,838.7,825.79,834.96,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-10-09",834.98,840.01,826.27,831.82,{"symbol":5,"time":4253,"open":4254,"high":4018,"low":4255,"close":4256},"2023-10-06",829.4,825.95,836.57,{"symbol":5,"time":4258,"open":4259,"high":4260,"low":4261,"close":4262},"2023-10-05",814.99,831.65,814.97,831.12,{"symbol":5,"time":4264,"open":4265,"high":4266,"low":159,"close":4259},"2023-10-04",809.16,816.7,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-10-03",812,813.74,799.77,808.31,{"symbol":5,"time":4274,"open":4275,"high":4276,"low":4277,"close":4278},"2023-10-02",827,833.28,808.9,818.03,{"symbol":5,"time":4280,"open":4281,"high":4282,"low":4283,"close":4284},"2023-09-29",833.49,833.68,819.91,822.96,{"symbol":5,"time":4286,"open":4287,"high":4288,"low":4289,"close":4290},"2023-09-28",833.3,837.47,826.35,834.57,{"symbol":5,"time":4292,"open":4134,"high":4293,"low":4294,"close":4295},"2023-09-27",839.42,830.72,832.56,{"symbol":5,"time":4297,"open":4298,"high":4299,"low":4300,"close":4134},"2023-09-26",835,840.45,827.44,{"symbol":5,"time":4302,"open":4303,"high":4304,"low":4133,"close":4305},"2023-09-25",823.05,834.83,834.64,{"symbol":5,"time":4307,"open":4308,"high":4309,"low":4310,"close":4311},"2023-09-22",822.02,831.5,818.3,824.84,{"symbol":5,"time":4313,"open":4314,"high":4315,"low":4316,"close":4317},"2023-09-21",829.92,832.15,817.5,823.38,[4319,4324,4329,4334,4339,4344,4349,4353,4357,4362,4367,4371,4374,4379,4381,4386,4390,4395,4400,4404,4408,4411,4416,4420,4425,4430,4434,4439,4443,4448,4453,4458,4463,4468,4472,4477,4481,4486,4491,4494,4499,4503,4507,4512,4517,4522,4527,4531,4536,4541,4546,4550,4555,4559,4563,4568,4571,4575,4579,4583,4587,4592,4597,4601,4605,4610,4614,4619,4623,4627,4632,4637,4641,4646,4651,4655,4660,4665,4668,4673,4678,4682,4687,4691,4696,4701,4705,4710,4715,4720,4724,4728,4733,4737,4741,4746,4749,4753,4758,4762,4767,4771,4775,4780,4785,4789,4794,4797,4801,4806,4811,4816,4821,4826,4831,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4884,4889,4894,4898,4903,4908,4913,4918,4922,4927,4931,4936,4941,4946,4951,4956,4961,4966,4971,4975,4980,4985,4990,4995,5000,5005,5009,5014,5019,5024,5029,5033,5038,5043,5047,5052,5056,5059,5064,5069,5074,5078,5081,5085,5088,5093,5096,5100,5104,5107,5111,5115,5120,5123,5128,5133,5138,5143,5147,5151,5156,5160,5164,5168,5173,5178,5183,5187,5192,5196,5201,5206,5211,5216,5221,5225,5230,5235,5240,5245,5249,5253,5258,5263,5267,5271,5276,5279,5284,5288,5293,5298,5302,5304,5308,5313,5318,5321,5326,5330,5335,5339,5344,5347,5352,5357,5362,5367,5370,5375,5380,5385,5389,5394,5398,5403,5407,5412,5417,5422,5427,5432,5437,5442,5446,5450,5453,5458,5463,5467,5472,5477,5482,5487,5492,5497,5500,5505,5510,5515,5520,5524],{"symbol":4320,"time":26,"open":4321,"high":979,"low":4322,"close":4323},"SPY",761.31,757.97,761.69,{"symbol":4320,"time":32,"open":4325,"high":4326,"low":4327,"close":4328},763.15,763.57,759.96,762.6,{"symbol":4320,"time":38,"open":4330,"high":4331,"low":4332,"close":4333},759.5,761.67,749.6,754.05,{"symbol":4320,"time":44,"open":4335,"high":4336,"low":4337,"close":4338},760.12,760.35,756.15,757.39,{"symbol":4320,"time":50,"open":4340,"high":4341,"low":4342,"close":4343},759,763.52,757.93,760.88,{"symbol":4320,"time":56,"open":4345,"high":4346,"low":4347,"close":4348},764.72,766.38,763.6,764.29,{"symbol":4320,"time":62,"open":4350,"high":4351,"low":1203,"close":4352},758.03,760.11,757.83,{"symbol":4320,"time":68,"open":4354,"high":4355,"low":4356,"close":825},764.08,764.47,760.94,{"symbol":4320,"time":74,"open":4358,"high":4359,"low":4360,"close":4361},769.07,769.7,765.14,765.96,{"symbol":4320,"time":80,"open":4363,"high":4364,"low":4365,"close":4366},772.01,772.87,769,770.19,{"symbol":4320,"time":86,"open":2581,"high":4368,"low":4369,"close":4370},774.03,767.45,773.17,{"symbol":4320,"time":92,"open":4372,"high":4373,"low":745,"close":1013},762.45,766.43,{"symbol":4320,"time":98,"open":4375,"high":4376,"low":4377,"close":4378},762.01,764.67,759.48,761.78,{"symbol":4320,"time":104,"open":4380,"high":1022,"low":4345,"close":835},767.33,{"symbol":4320,"time":110,"open":4382,"high":4383,"low":4384,"close":4385},771.76,775.3,768.31,769.35,{"symbol":4320,"time":115,"open":4387,"high":4388,"low":4389,"close":847},768.5,772.36,767.16,{"symbol":4320,"time":121,"open":4391,"high":4392,"low":4393,"close":4394},764.73,767.35,763.93,766.08,{"symbol":4320,"time":127,"open":4396,"high":4397,"low":4398,"close":4399},766.16,766.78,763.05,765.91,{"symbol":4320,"time":133,"open":925,"high":4401,"low":4402,"close":4403},765.22,762.08,763.47,{"symbol":4320,"time":139,"open":4405,"high":694,"low":4406,"close":4407},766.05,764.17,765.72,{"symbol":4320,"time":145,"open":4361,"high":4409,"low":4410,"close":4328},768.15,762.04,{"symbol":4320,"time":150,"open":4412,"high":4413,"low":4414,"close":4415},770.36,772.47,768.1,769.06,{"symbol":4320,"time":156,"open":4417,"high":4418,"low":4419,"close":4369},768.7,769.5,766.92,{"symbol":4320,"time":162,"open":4421,"high":4422,"low":4423,"close":4424},776.18,776.78,772.51,772.67,{"symbol":4320,"time":167,"open":4426,"high":4427,"low":4428,"close":4429},778.54,778.8,775.43,776.34,{"symbol":4320,"time":173,"open":4431,"high":4432,"low":48,"close":4433},774.87,779.37,777.88,{"symbol":4320,"time":179,"open":4435,"high":4436,"low":4437,"close":4438},774.71,774.9,771.28,772.49,{"symbol":4320,"time":185,"open":4440,"high":42,"low":4441,"close":4442},774.53,769.2,770.56,{"symbol":4320,"time":191,"open":4444,"high":4445,"low":4446,"close":4447},772.6,775.05,771.62,773.03,{"symbol":4320,"time":197,"open":4449,"high":4450,"low":4451,"close":4452},771.02,773.92,769.61,773.26,{"symbol":4320,"time":203,"open":4454,"high":4455,"low":4456,"close":4457},770.21,771.82,767.46,768.56,{"symbol":4320,"time":209,"open":4459,"high":4460,"low":4461,"close":4462},775.85,776.85,769.51,769.79,{"symbol":4320,"time":215,"open":4464,"high":4465,"low":4466,"close":4467},760.63,773.41,760.52,771.33,{"symbol":4320,"time":221,"open":959,"high":4469,"low":4470,"close":4471},758.58,748.8,757.67,{"symbol":4320,"time":227,"open":4473,"high":4474,"low":4475,"close":4476},744.68,748.9,737.68,747.03,{"symbol":4320,"time":233,"open":4478,"high":4479,"low":4480,"close":759},736.05,742.45,734.59,{"symbol":4320,"time":239,"open":4482,"high":4483,"low":4484,"close":4485},739.97,742.68,729.1,729.46,{"symbol":4320,"time":245,"open":4487,"high":4488,"low":4489,"close":4490},739.19,742.79,735.98,740.86,{"symbol":4320,"time":251,"open":4492,"high":939,"low":4493,"close":687},744.91,735.87,{"symbol":4320,"time":257,"open":4495,"high":4496,"low":4497,"close":4498},738.51,743.72,737.29,738.93,{"symbol":4320,"time":263,"open":4500,"high":4501,"low":2529,"close":4502},739.37,742.56,738.18,{"symbol":4320,"time":269,"open":2600,"high":4504,"low":4505,"close":4506},750.02,746.37,747.41,{"symbol":4320,"time":275,"open":4508,"high":4509,"low":4510,"close":4511},746.29,749.04,744.18,748.28,{"symbol":4320,"time":281,"open":4513,"high":4514,"low":4515,"close":4516},747.06,748.73,741.51,742.09,{"symbol":4320,"time":287,"open":4518,"high":4519,"low":4520,"close":4521},742.08,747.29,740.8,743.29,{"symbol":4320,"time":293,"open":4523,"high":4524,"low":4525,"close":4526},752.76,754.57,747.88,750.72,{"symbol":4320,"time":299,"open":4528,"high":4529,"low":2646,"close":4530},754.24,755.58,754.81,{"symbol":4320,"time":305,"open":4532,"high":4533,"low":4534,"close":4535},750.91,753.34,748.66,751.83,{"symbol":4320,"time":311,"open":4537,"high":4538,"low":4539,"close":4540},752.47,753.91,748,749.17,{"symbol":4320,"time":317,"open":4542,"high":4543,"low":4544,"close":4545},752.05,755.42,748.1,754.95,{"symbol":4320,"time":323,"open":4547,"high":2645,"low":4548,"close":4549},747.35,745.59,751.71,{"symbol":4320,"time":328,"open":4551,"high":4552,"low":4553,"close":4554},743.16,746.15,739.51,745.4,{"symbol":4320,"time":334,"open":2602,"high":4556,"low":4557,"close":4558},750.96,745.21,747.71,{"symbol":4320,"time":340,"open":4560,"high":4561,"low":4506,"close":4562},748.74,752.41,751.28,{"symbol":4320,"time":345,"open":4564,"high":4565,"low":4566,"close":4567},747.4,751.31,740.03,744.78,{"symbol":4320,"time":351,"open":717,"high":959,"low":4569,"close":4570},742.38,745.76,{"symbol":4320,"time":357,"open":1134,"high":4572,"low":4573,"close":4574},748.02,740.89,746.77,{"symbol":4320,"time":363,"open":763,"high":4576,"low":4577,"close":4578},741.56,732.09,741,{"symbol":4320,"time":369,"open":4580,"high":763,"low":4581,"close":4582},728.95,716.58,728.99,{"symbol":4320,"time":375,"open":4584,"high":4500,"low":4585,"close":4586},738.91,729.6,734.3,{"symbol":4320,"time":381,"open":4588,"high":4589,"low":4590,"close":4591},735.17,739.95,730.84,733.24,{"symbol":4320,"time":387,"open":4593,"high":4594,"low":4595,"close":4596},733.81,739.63,732.3,733.58,{"symbol":4320,"time":392,"open":2218,"high":4598,"low":4599,"close":4600},750.18,743.13,744.39,{"symbol":4320,"time":398,"open":705,"high":4602,"low":4603,"close":4604},748.23,743.86,746.74,{"symbol":4320,"time":404,"open":4606,"high":4607,"low":4608,"close":4609},751.29,752.15,739.22,740.96,{"symbol":4320,"time":410,"open":795,"high":4611,"low":4612,"close":4613},755.44,749.88,750.33,{"symbol":4320,"time":416,"open":4615,"high":4616,"low":4617,"close":4618},751.85,756.68,751.76,754.83,{"symbol":4320,"time":422,"open":4620,"high":623,"low":4621,"close":4622},740.71,735.03,741.75,{"symbol":4320,"time":428,"open":4624,"high":235,"low":4625,"close":4626},728.76,724.41,737.76,{"symbol":4320,"time":434,"open":4628,"high":4629,"low":4630,"close":4631},733.39,738.38,725.33,725.43,{"symbol":4320,"time":440,"open":4633,"high":4634,"low":4635,"close":4636},743.63,746.9,722.59,737.05,{"symbol":4320,"time":446,"open":4638,"high":4639,"low":4640,"close":4608},743.36,745.34,738.19,{"symbol":4320,"time":452,"open":4642,"high":4643,"low":4644,"close":4645},752.31,752.82,735.53,737.55,{"symbol":4320,"time":458,"open":4647,"high":4648,"low":4649,"close":4650},752.1,758.31,751.47,757.09,{"symbol":4320,"time":464,"open":4652,"high":4653,"low":4654,"close":4528},758.15,758.8,753.57,{"symbol":4320,"time":470,"open":4656,"high":4657,"low":4658,"close":4659},757.03,760.4,756.75,759.57,{"symbol":4320,"time":476,"open":4661,"high":4662,"low":4663,"close":4664},755.36,760.28,754.69,758.54,{"symbol":4320,"time":482,"open":1210,"high":4666,"low":4663,"close":4667},758.08,756.48,{"symbol":4320,"time":488,"open":4669,"high":4670,"low":4671,"close":4672},750.25,755.15,749.23,754.6,{"symbol":4320,"time":494,"open":4674,"high":4675,"low":4676,"close":4677},750.88,751.38,748.22,750.46,{"symbol":4320,"time":499,"open":2594,"high":4679,"low":4680,"close":4681},752.13,748.37,750.59,{"symbol":4320,"time":505,"open":4683,"high":4684,"low":4685,"close":4686},746.24,748.94,744.48,745.64,{"symbol":4320,"time":511,"open":4688,"high":2629,"low":4689,"close":4690},738.64,737.03,742.72,{"symbol":4320,"time":517,"open":4692,"high":4693,"low":4694,"close":4695},735.71,741.87,733.89,741.25,{"symbol":4320,"time":523,"open":4697,"high":4698,"low":4699,"close":4700},734.78,737.65,731.53,733.73,{"symbol":4320,"time":529,"open":4702,"high":4703,"low":4628,"close":4704},739.83,741.42,738.65,{"symbol":4320,"time":535,"open":4706,"high":4707,"low":4708,"close":4709},741.79,743.46,737.96,739.17,{"symbol":4320,"time":541,"open":4711,"high":4712,"low":4713,"close":4714},743.65,749.53,743.56,748.17,{"symbol":4320,"time":547,"open":4716,"high":4717,"low":4718,"close":4719},738.47,743.91,735.47,742.31,{"symbol":4320,"time":553,"open":4721,"high":4722,"low":4723,"close":4502},736.89,738.84,731.83,{"symbol":4320,"time":559,"open":4725,"high":4726,"low":4725,"close":4727},736.45,740.79,739.3,{"symbol":4320,"time":565,"open":4729,"high":4730,"low":4731,"close":4732},734.93,738.08,734.57,737.62,{"symbol":4320,"time":571,"open":4734,"high":4735,"low":2230,"close":4736},735.05,736.13,731.58,{"symbol":4320,"time":577,"open":4738,"high":4480,"low":4739,"close":4740},728.16,727.82,733.83,{"symbol":4320,"time":583,"open":4742,"high":4743,"low":4744,"close":4745},721.77,725.04,721.49,723.77,{"symbol":4320,"time":589,"open":1172,"high":4747,"low":560,"close":4748},722.12,718.01,{"symbol":4320,"time":595,"open":4750,"high":2542,"low":4751,"close":4752},721.25,720.47,720.65,{"symbol":4320,"time":601,"open":4754,"high":4755,"low":4756,"close":4757},714.63,719.79,710.45,718.66,{"symbol":4320,"time":607,"open":2523,"high":4759,"low":4760,"close":4761},712.2,708.37,711.58,{"symbol":4320,"time":613,"open":4763,"high":4764,"low":4765,"close":4766},711.82,712.88,709.25,711.69,{"symbol":4320,"time":619,"open":4768,"high":4769,"low":2506,"close":4770},713.17,715.63,715.17,{"symbol":4320,"time":625,"open":4772,"high":2508,"low":4773,"close":4774},710.75,709.01,713.94,{"symbol":4320,"time":631,"open":4776,"high":4777,"low":4778,"close":4779},709.5,712.36,702.28,708.45,{"symbol":4320,"time":637,"open":4781,"high":4782,"low":4783,"close":4784},709.15,711.45,708.22,711.21,{"symbol":4320,"time":643,"open":4786,"high":4787,"low":4788,"close":2288},710.28,711.28,702.64,{"symbol":4320,"time":649,"open":4790,"high":4791,"low":4792,"close":4793},708.78,709.91,706.14,708.72,{"symbol":4320,"time":655,"open":4792,"high":2219,"low":4795,"close":4796},705.76,710.14,{"symbol":4320,"time":661,"open":4798,"high":2268,"low":4799,"close":4800},701.06,698.53,701.66,{"symbol":4320,"time":667,"open":4802,"high":4803,"low":4804,"close":4805},695.26,700.28,694.2,699.94,{"symbol":4320,"time":673,"open":4807,"high":4808,"low":4809,"close":4810},687.69,694.58,687.66,694.46,{"symbol":4320,"time":679,"open":4812,"high":4813,"low":4814,"close":4815},677.41,686.3,676.58,686.1,{"symbol":4320,"time":685,"open":4817,"high":4818,"low":4819,"close":4820},681.32,682.03,678.45,679.46,{"symbol":4320,"time":690,"open":4822,"high":4823,"low":4824,"close":4825},674.84,681.16,673.77,679.91,{"symbol":4320,"time":696,"open":4827,"high":4828,"low":4829,"close":4830},676.39,677.08,671.46,676.01,{"symbol":4320,"time":702,"open":4832,"high":4833,"low":2174,"close":4834},656.65,659.61,659.22,{"symbol":4320,"time":708,"open":4836,"high":4837,"low":4838,"close":4839},655.86,659.72,655.52,658.93,{"symbol":4320,"time":714,"open":4841,"high":4842,"low":4843,"close":4844},646.42,658.2,645.11,655.83,{"symbol":4320,"time":720,"open":4846,"high":4847,"low":4848,"close":4849},653.9,658.52,653,655.24,{"symbol":4320,"time":726,"open":4851,"high":4852,"low":4853,"close":4854},638.94,651.54,637.98,650.34,{"symbol":4320,"time":732,"open":4856,"high":4857,"low":4858,"close":4859},640.11,640.37,629.28,631.97,{"symbol":4320,"time":737,"open":4861,"high":4862,"low":4863,"close":4864},642.5,642.66,633.11,634.09,{"symbol":4320,"time":743,"open":4866,"high":4867,"low":4868,"close":4869},652.06,654.85,644.82,645.09,{"symbol":4320,"time":749,"open":4871,"high":4872,"low":4873,"close":4874},658.67,660.89,654.24,656.82,{"symbol":4320,"time":755,"open":4876,"high":4877,"low":4878,"close":4879},651.32,657.03,649.88,653.18,{"symbol":4320,"time":761,"open":4881,"high":2181,"low":4882,"close":4883},658.07,653.94,655.38,{"symbol":4320,"time":765,"open":4885,"high":4886,"low":4887,"close":4888},656.51,656.69,644.72,648.57,{"symbol":4320,"time":771,"open":4890,"high":4891,"low":4892,"close":4893},656.97,662.98,655.17,659.8,{"symbol":4320,"time":777,"open":4895,"high":4896,"low":4897,"close":331},668.36,669.72,661.19,{"symbol":4320,"time":783,"open":4899,"high":4900,"low":4901,"close":4902},672.39,674.44,669.7,670.79,{"symbol":4320,"time":789,"open":4904,"high":4905,"low":4906,"close":4907},668.38,672.07,667.12,669.03,{"symbol":4320,"time":794,"open":4909,"high":4910,"low":4911,"close":4912},669.27,672.34,661.36,662.29,{"symbol":4320,"time":800,"open":4914,"high":4915,"low":4916,"close":4917},671.16,671.65,665.87,666.06,{"symbol":4320,"time":805,"open":4919,"high":4920,"low":4921,"close":1254},677.58,680.08,673.34,{"symbol":4320,"time":811,"open":4923,"high":4924,"low":4925,"close":4926},677.72,683.36,674.76,677.18,{"symbol":4320,"time":817,"open":4928,"high":4929,"low":4930,"close":2191},666.39,679.92,662.39,{"symbol":4320,"time":823,"open":4932,"high":4933,"low":4934,"close":4935},673.41,676.11,669.76,672.38,{"symbol":4320,"time":828,"open":4937,"high":4938,"low":4939,"close":4940},682.08,685.53,675.61,681.31,{"symbol":4320,"time":834,"open":4942,"high":4943,"low":4944,"close":4945},681.63,687.09,679.62,685.13,{"symbol":4320,"time":840,"open":4947,"high":4948,"low":4949,"close":4950},675.06,682.61,669.66,680.33,{"symbol":4320,"time":846,"open":4952,"high":4953,"low":4954,"close":4955},678.7,688.62,678.02,686.38,{"symbol":4320,"time":852,"open":4957,"high":4958,"low":4959,"close":4960},683.09,686.86,681.64,685.99,{"symbol":4320,"time":856,"open":4962,"high":4963,"low":4964,"close":4965},693.28,693.3,684.35,689.3,{"symbol":4320,"time":862,"open":4967,"high":4968,"low":4969,"close":4970},690.18,693.68,690.1,693.15,{"symbol":4320,"time":867,"open":4972,"high":4973,"low":2307,"close":4974},681.9,688.35,687.35,{"symbol":4320,"time":873,"open":4976,"high":4977,"low":4978,"close":4979},687.83,690,680.37,682.39,{"symbol":4320,"time":878,"open":4981,"high":4982,"low":4983,"close":4984},682.32,690.06,681.73,689.43,{"symbol":4320,"time":883,"open":4986,"high":4987,"low":4988,"close":4989},683.84,686.18,681.55,684.48,{"symbol":4320,"time":888,"open":4991,"high":4992,"low":4993,"close":4994},684.02,689.15,682.83,686.29,{"symbol":4320,"time":892,"open":4996,"high":4997,"low":4998,"close":4999},680.14,684.94,675.78,682.85,{"symbol":4320,"time":896,"open":5001,"high":5002,"low":5003,"close":5004},681.69,686.28,677.52,681.75,{"symbol":4320,"time":901,"open":5006,"high":5007,"low":4978,"close":5008},694.24,695.35,681.27,{"symbol":4320,"time":907,"open":5010,"high":5011,"low":5012,"close":5013},696.39,697.14,689.18,691.96,{"symbol":4320,"time":913,"open":5015,"high":5016,"low":5017,"close":5018},694.95,696.54,691.66,692.12,{"symbol":4320,"time":918,"open":5020,"high":5021,"low":5022,"close":5023},689.42,695.87,688.34,693.95,{"symbol":4320,"time":923,"open":5025,"high":5026,"low":5027,"close":5028},681.46,692.31,680.85,690.62,{"symbol":4320,"time":928,"open":5030,"high":5031,"low":2399,"close":5032},680.94,683.69,677.62,{"symbol":4320,"time":932,"open":5034,"high":5035,"low":5036,"close":5037},690.35,691.45,681.76,686.19,{"symbol":4320,"time":938,"open":5039,"high":5040,"low":5041,"close":5042},696.21,696.96,684.03,689.53,{"symbol":4320,"time":944,"open":5044,"high":5045,"low":5020,"close":5046},689.58,696.93,695.41,{"symbol":4320,"time":950,"open":5048,"high":5049,"low":5050,"close":5051},691.79,694.21,687.12,691.97,{"symbol":4320,"time":956,"open":5010,"high":5053,"low":5054,"close":5055},697.06,684.83,694.04,{"symbol":4320,"time":961,"open":2358,"high":5057,"low":5058,"close":243},697.84,693.94,{"symbol":4320,"time":967,"open":5060,"high":5061,"low":5062,"close":5063},694.18,696.53,693.57,695.49,{"symbol":4320,"time":972,"open":5065,"high":5066,"low":5067,"close":5068},690.49,694.13,689.92,692.73,{"symbol":4320,"time":977,"open":5070,"high":5071,"low":5072,"close":5073},688.15,690.96,687.16,689.23,{"symbol":4320,"time":983,"open":5075,"high":289,"low":5076,"close":5077},689.85,686.92,688.98,{"symbol":4320,"time":987,"open":5079,"high":2396,"low":2387,"close":5080},679.65,685.4,{"symbol":4320,"time":990,"open":5082,"high":5083,"low":5084,"close":4919},681.49,684.77,676.57,{"symbol":4320,"time":996,"open":5086,"high":5087,"low":4969,"close":5017},693.66,694.25,{"symbol":4320,"time":1001,"open":5089,"high":5090,"low":5091,"close":5092},694.57,695.45,691.25,692.24,{"symbol":4320,"time":1007,"open":242,"high":5094,"low":5095,"close":2336},691.72,686.04,{"symbol":4320,"time":1012,"open":5063,"high":5097,"low":5098,"close":5099},696.09,691.35,693.77,{"symbol":4320,"time":1018,"open":5101,"high":5097,"low":5102,"close":5103},690.68,690.63,695.16,{"symbol":4320,"time":1024,"open":5102,"high":5105,"low":5012,"close":5106},695.31,694.07,{"symbol":4320,"time":1030,"open":5108,"high":5028,"low":5109,"close":5110},688.82,687.49,689.51,{"symbol":4320,"time":1036,"open":5112,"high":5113,"low":5114,"close":5044},692.19,693.96,689.32,{"symbol":4320,"time":1042,"open":5116,"high":5117,"low":5118,"close":5119},687.93,692.32,687.78,691.81,{"symbol":4320,"time":1048,"open":5121,"high":4984,"low":4955,"close":5122},686.54,687.72,{"symbol":4320,"time":1054,"open":5124,"high":5125,"low":5126,"close":5127},685.71,686.87,679.82,683.17,{"symbol":4320,"time":1060,"open":5129,"high":5130,"low":5131,"close":5132},687.14,687.36,681.71,681.92,{"symbol":4320,"time":1064,"open":5134,"high":5135,"low":5136,"close":5137},687.45,688.56,686.58,687.01,{"symbol":4320,"time":1070,"open":5139,"high":5140,"low":5141,"close":5142},687.54,689.2,686.07,687.85,{"symbol":4320,"time":1076,"open":5144,"high":5017,"low":5145,"close":5146},690.64,689.27,690.31,{"symbol":4320,"time":1082,"open":5148,"high":5149,"low":2417,"close":5150},687.95,690.83,690.38,{"symbol":4320,"time":1088,"open":5152,"high":5153,"low":5154,"close":5155},683.92,688.2,683.87,687.96,{"symbol":4320,"time":1094,"open":5157,"high":5158,"low":5159,"close":5054},683.94,685.36,680.59,{"symbol":4320,"time":1100,"open":5161,"high":5162,"low":5163,"close":5159},676.59,681.09,676.47,{"symbol":4320,"time":1106,"open":5165,"high":5166,"low":5167,"close":5163},677.6,680.74,674.9,{"symbol":4320,"time":1112,"open":5169,"high":5170,"low":5171,"close":5172},679.89,680.44,671.2,671.4,{"symbol":4320,"time":1118,"open":5174,"high":5175,"low":5176,"close":5177},679.23,681.08,674.98,678.87,{"symbol":4320,"time":1124,"open":5179,"high":5180,"low":5181,"close":5182},685.74,685.76,679.25,680.73,{"symbol":4320,"time":1130,"open":5184,"high":5185,"low":5186,"close":5036},688.17,688.88,679.17,{"symbol":4320,"time":1136,"open":5188,"high":5189,"low":5190,"close":5191},685.14,689.25,682.17,689.17,{"symbol":4320,"time":1141,"open":5193,"high":5194,"low":4940,"close":5195},682.56,688.97,687.57,{"symbol":4320,"time":1147,"open":5197,"high":5198,"low":5199,"close":5200},683.15,685.39,682.59,683.04,{"symbol":4320,"time":1152,"open":5202,"high":5203,"low":5204,"close":5205},686.59,686.64,681.57,683.63,{"symbol":4320,"time":1158,"open":5207,"high":5208,"low":5209,"close":5210},685.47,688.39,684.58,685.69,{"symbol":4320,"time":1164,"open":5212,"high":5213,"low":5214,"close":5215},685.3,685.37,681.34,684.39,{"symbol":4320,"time":1169,"open":5217,"high":5218,"low":5219,"close":5220},680.57,684.91,679.69,683.89,{"symbol":4320,"time":1175,"open":5132,"high":5222,"low":5223,"close":5224},683.82,679.33,681.53,{"symbol":4320,"time":1180,"open":5226,"high":5227,"low":5228,"close":5229},678.81,682.99,678.74,680.27,{"symbol":4320,"time":1186,"open":5231,"high":5232,"low":5233,"close":5234},680.86,683.67,680.5,683.39,{"symbol":4320,"time":1192,"open":5236,"high":5237,"low":5238,"close":5239},677.63,681.7,676.72,679.68,{"symbol":4320,"time":1196,"open":5241,"high":5242,"low":5243,"close":5244},668.63,676.21,664.48,675.02,{"symbol":4320,"time":1201,"open":5246,"high":318,"low":5247,"close":5248},662.69,661.59,668.73,{"symbol":4320,"time":1206,"open":5250,"high":5251,"low":5252,"close":2186},655.05,664.55,650.85,{"symbol":4320,"time":1212,"open":5254,"high":5255,"low":5256,"close":5257},672.91,675.56,651.89,652.53,{"symbol":4320,"time":1217,"open":5259,"high":5260,"low":5261,"close":5262},660.78,667.34,658.75,662.63,{"symbol":4320,"time":1222,"open":5264,"high":5265,"low":4836,"close":5266},662.1,665.12,660.08,{"symbol":4320,"time":1228,"open":4901,"high":5268,"low":5269,"close":5270},673.71,662.17,665.67,{"symbol":4320,"time":1234,"open":5272,"high":5273,"low":5274,"close":5275},665.38,675.66,663.27,671.93,{"symbol":4320,"time":1240,"open":5233,"high":5231,"low":5277,"close":5278},670.52,672.04,{"symbol":4320,"time":1246,"open":5280,"high":5281,"low":5282,"close":5283},684.79,684.96,680.95,683.38,{"symbol":4320,"time":1252,"open":5285,"high":5286,"low":5287,"close":1241},679.95,683.57,678.73,{"symbol":4320,"time":1258,"open":5289,"high":5290,"low":5291,"close":5292},677.24,682.18,675.03,681.44,{"symbol":4320,"time":1264,"open":5294,"high":5295,"low":5296,"close":5297},667.91,671.08,661.21,670.97,{"symbol":4320,"time":1270,"open":5163,"high":5299,"low":5300,"close":5301},677.38,668.72,670.31,{"symbol":4320,"time":1275,"open":5176,"high":5231,"low":5303,"close":4919},674.17,{"symbol":4320,"time":1281,"open":4933,"high":5305,"low":5306,"close":5307},679.96,674.58,675.24,{"symbol":4320,"time":1286,"open":5309,"high":5310,"low":5311,"close":5312},685.67,685.8,679.94,683.34,{"symbol":4320,"time":1291,"open":5314,"high":5315,"low":5316,"close":5317},685.04,685.08,679.24,682.06,{"symbol":4320,"time":1296,"open":5319,"high":5320,"low":2197,"close":2197},683.9,685.94,{"symbol":4320,"time":1302,"open":5322,"high":5323,"low":5324,"close":5325},688.72,689.7,682.87,687.39,{"symbol":4320,"time":1308,"open":5327,"high":5328,"low":5054,"close":5329},687.05,688.91,687.06,{"symbol":4320,"time":1314,"open":5331,"high":5332,"low":5333,"close":5334},682.73,685.54,682.12,685.24,{"symbol":4320,"time":1320,"open":248,"high":5336,"low":5337,"close":5338},678.47,675.65,677.25,{"symbol":4320,"time":1326,"open":5340,"high":5341,"low":5342,"close":5343},668.12,672.71,667.8,671.76,{"symbol":4320,"time":1332,"open":5345,"high":5345,"low":5346,"close":5342},672,663.3,{"symbol":4320,"time":1338,"open":5348,"high":5349,"low":5350,"close":5351},671.44,672.99,669.98,671.29,{"symbol":4320,"time":1344,"open":5353,"high":5354,"low":5355,"close":5356},667.32,672.21,667.27,671.3,{"symbol":4320,"time":1350,"open":5358,"high":5359,"low":5360,"close":5361},659.5,665.76,658.14,664.39,{"symbol":4320,"time":1356,"open":5363,"high":5364,"low":5365,"close":5366},666.82,668.71,657.11,660.64,{"symbol":4320,"time":1362,"open":5363,"high":5368,"low":4839,"close":5369},670.23,665.17,{"symbol":4320,"time":1368,"open":5371,"high":5372,"low":5373,"close":5374},657.17,665.83,653.17,662.23,{"symbol":4320,"time":1374,"open":5376,"high":5377,"low":5378,"close":5379},660.65,665.13,659.77,663.04,{"symbol":4320,"time":1380,"open":5381,"high":5382,"low":5383,"close":5384},672.13,673.95,652.84,653.02,{"symbol":4320,"time":1386,"open":5386,"high":5387,"low":5388,"close":4914},673.53,673.94,669.21,{"symbol":4320,"time":1391,"open":5390,"high":5391,"low":5392,"close":5393},670.25,673.21,669.42,673.11,{"symbol":4320,"time":1397,"open":5395,"high":5349,"low":5396,"close":5397},672.54,667.67,669.12,{"symbol":4320,"time":1403,"open":5399,"high":5400,"low":5401,"close":5402},671.62,672.51,669.46,671.61,{"symbol":4320,"time":1409,"open":5404,"high":5405,"low":5406,"close":5388},669.99,672.68,668.16,{"symbol":4320,"time":1415,"open":5408,"high":5409,"low":5410,"close":5411},670.45,670.57,666.78,669.22,{"symbol":4320,"time":1420,"open":5413,"high":5414,"low":5415,"close":5416},663.17,669.37,663.06,668.45,{"symbol":4320,"time":1426,"open":5418,"high":5419,"low":5420,"close":5421},662.93,666.65,661.61,666.18,{"symbol":4320,"time":1432,"open":5423,"high":5424,"low":5425,"close":5426},664.36,665.28,661.86,663.68,{"symbol":4320,"time":1438,"open":5428,"high":5429,"low":5430,"close":5431},659.51,662.37,657.88,661.82,{"symbol":4320,"time":1443,"open":5433,"high":5434,"low":5435,"close":5436},657.94,659.41,654.41,658.05,{"symbol":4320,"time":1449,"open":5438,"high":5439,"low":5440,"close":5441},664.51,664.61,659.67,661.1,{"symbol":4320,"time":1455,"open":5443,"high":5260,"low":5444,"close":5445},666.72,661.98,663.21,{"symbol":4320,"time":1460,"open":5447,"high":5448,"low":5269,"close":5449},662.2,667.29,666.84,{"symbol":4320,"time":1466,"open":2180,"high":5251,"low":5451,"close":5452},660.37,663.7,{"symbol":4320,"time":1472,"open":5454,"high":5455,"low":5456,"close":5457},661.89,664.89,660.27,662.26,{"symbol":4320,"time":1477,"open":5459,"high":5460,"low":5461,"close":5462},660.01,661.72,654.3,659.18,{"symbol":4320,"time":1482,"open":5464,"high":5465,"low":5466,"close":1293},661.47,661.78,659.21,{"symbol":4320,"time":1488,"open":5468,"high":5469,"low":5470,"close":5471},659.64,661.04,659.34,660.91,{"symbol":4320,"time":1493,"open":5473,"high":5474,"low":5475,"close":5476},657.6,659.11,656.9,657.41,{"symbol":4320,"time":1499,"open":5478,"high":5479,"low":5480,"close":5481},654.18,658.33,653.59,657.63,{"symbol":4320,"time":1504,"open":5483,"high":5484,"low":5485,"close":5486},653.62,654.55,650.63,652.21,{"symbol":4320,"time":1509,"open":5488,"high":5489,"low":5490,"close":5491},648.97,650.86,647.22,650.33,{"symbol":4320,"time":1515,"open":5493,"high":5494,"low":5495,"close":5496},648.62,649.84,647.23,648.83,{"symbol":4320,"time":1520,"open":1253,"high":5486,"low":5498,"close":5499},643.33,647.24,{"symbol":4320,"time":1526,"open":5501,"high":5502,"low":5503,"close":5504},644.42,649.15,643.51,649.12,{"symbol":4320,"time":1532,"open":5506,"high":5507,"low":5508,"close":5509},642.67,644.21,640.46,643.74,{"symbol":4320,"time":1538,"open":5511,"high":5512,"low":5513,"close":5514},637.5,640.49,634.92,640.27,{"symbol":4320,"time":1543,"open":5516,"high":5517,"low":5518,"close":5519},647.47,647.84,643.14,645.05,{"symbol":4320,"time":1549,"open":5499,"high":5521,"low":5522,"close":5523},649.48,645.34,648.92,{"symbol":4320,"time":1555,"open":5525,"high":5526,"low":5501,"close":5527},644.57,647.37,646.63,[5529,5534,5537,5540,5543,5545,5548,5551,5552,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5594,5596,5598,5600,5602,5604,5606,5608,5610,5611,5613,5615,5617,5619,5621,5623,5625,5627,5629,5631,5633],{"time":56,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5533},"False","BEARISH","CCI","2026-09-11 00:00:00",{"time":68,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5536},"ADX","2026-09-09 00:00:00",{"time":121,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5539},"MACD","2026-08-26 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5542},"BULLISH","2026-07-28 00:00:00",{"time":263,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5544},"2026-07-23 00:00:00",{"time":281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5546,"datetime":5547},"MA","2026-07-20 00:00:00",{"time":328,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5549,"datetime":5550},"RSI","2026-07-08 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5535,"datetime":5550},{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5554},"BollingerBands","2026-07-02 00:00:00",{"time":369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5532,"datetime":5556},"2026-06-26 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5558},"2026-06-05 00:00:00",{"time":529,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5560},"2026-05-18 00:00:00",{"time":553,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5562},"2026-05-12 00:00:00",{"time":613,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5564},"2026-04-28 00:00:00",{"time":619,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5566},"2026-04-27 00:00:00",{"time":631,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5568},"2026-04-23 00:00:00",{"time":667,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5570},"2026-04-15 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5532,"datetime":5572},"2026-04-01 00:00:00",{"time":726,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5574},"2026-03-31 00:00:00",{"time":755,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5576},"2026-03-24 00:00:00",{"time":765,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5546,"datetime":5578},"2026-03-20 00:00:00",{"time":800,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5553,"datetime":5580},"2026-03-12 00:00:00",{"time":828,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5582},"2026-03-05 00:00:00",{"time":867,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5584},"2026-02-24 00:00:00",{"time":896,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5586},"2026-02-13 00:00:00",{"time":901,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5546,"datetime":5588},"2026-02-12 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5535,"datetime":5590},"2026-02-09 00:00:00",{"time":923,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5546,"datetime":5592},"2026-02-06 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5532,"datetime":5592},{"time":932,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5595},"2026-02-04 00:00:00",{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5549,"datetime":5597},"2026-01-29 00:00:00",{"time":996,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5553,"datetime":5599},"2026-01-16 00:00:00",{"time":1001,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5601},"2026-01-15 00:00:00",{"time":1012,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5603},"2026-01-13 00:00:00",{"time":1018,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5605},"2026-01-12 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5607},"2026-01-08 00:00:00",{"time":1060,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5609},"2025-12-31 00:00:00",{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5535,"datetime":5609},{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5612},"2025-12-22 00:00:00",{"time":1147,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5614},"2025-12-09 00:00:00",{"time":1169,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5616},"2025-12-03 00:00:00",{"time":1296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5535,"datetime":5618},"2025-10-30 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5532,"datetime":5620},"2025-10-28 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5546,"datetime":5622},"2025-10-23 00:00:00",{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5624},"2025-10-21 00:00:00",{"time":1344,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5546,"datetime":5626},"2025-10-20 00:00:00",{"time":1374,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5628},"2025-10-13 00:00:00",{"time":1391,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5630},"2025-10-08 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5538,"datetime":5632},"2025-10-01 00:00:00",{"time":1443,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5634},"2025-09-25 00:00:00",[5636,5642,5648,5653,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5795,5801,5807,5812,5818,5824,5829,5835,5841,5847,5853,5859,5865,5871,5877,5882,5888,5894,5899,5905,5911,5917,5922,5928,5934,5940,5946,5952],{"symbol":5,"form":5637,"filingdate":932,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"10-K","regn-20251231.htm","0000872589-26-000008","https://www.sec.gov/Archives/edgar/data/872589/000087258926000008/regn-20251231.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258926000008/0000872589-26-000008-index.htm",{"symbol":5,"form":5643,"filingdate":950,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"8-K","regn-20260130.htm","0000872589-26-000004","https://www.sec.gov/Archives/edgar/data/872589/000087258926000004/regn-20260130.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258926000004/0000872589-26-000004-index.htm",{"symbol":5,"form":5643,"filingdate":1018,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"tm262861d1_8k.htm","0001104659-26-002691","https://www.sec.gov/Archives/edgar/data/872589/000110465926002691/tm262861d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465926002691/0001104659-26-002691-index.htm",{"symbol":5,"form":5654,"filingdate":1308,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"10-Q","regn-20250930.htm","0000872589-25-000028","https://www.sec.gov/Archives/edgar/data/872589/000087258925000028/regn-20250930.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258925000028/0000872589-25-000028-index.htm",{"symbol":5,"form":5643,"filingdate":1308,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"regn-20251028.htm","0000872589-25-000026","https://www.sec.gov/Archives/edgar/data/872589/000087258925000026/regn-20251028.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258925000026/0000872589-25-000026-index.htm",{"symbol":5,"form":5643,"filingdate":1403,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"tm2528010d1_8k.htm","0001104659-25-096921","https://www.sec.gov/Archives/edgar/data/872589/000110465925096921/tm2528010d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465925096921/0001104659-25-096921-index.htm",{"symbol":5,"form":5643,"filingdate":1659,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"regn-20250801.htm","0000872589-25-000017","https://www.sec.gov/Archives/edgar/data/872589/000087258925000017/regn-20250801.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258925000017/0000872589-25-000017-index.htm",{"symbol":5,"form":5654,"filingdate":1659,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"regn-20250630.htm","0000872589-25-000019","https://www.sec.gov/Archives/edgar/data/872589/000087258925000019/regn-20250630.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258925000019/0000872589-25-000019-index.htm",{"symbol":5,"form":5643,"filingdate":1823,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"tm2518262d1_8k.htm","0001104659-25-060637","https://www.sec.gov/Archives/edgar/data/872589/000110465925060637/tm2518262d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465925060637/0001104659-25-060637-index.htm",{"symbol":5,"form":5643,"filingdate":2026,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"regn-20250429.htm","0001804220-25-000020","https://www.sec.gov/Archives/edgar/data/872589/000180422025000020/regn-20250429.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422025000020/0001804220-25-000020-index.htm",{"symbol":5,"form":5654,"filingdate":2026,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"regn-20250331.htm","0001804220-25-000022","https://www.sec.gov/Archives/edgar/data/872589/000180422025000022/regn-20250331.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422025000022/0001804220-25-000022-index.htm",{"symbol":5,"form":5637,"filingdate":2349,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"regn-20241231.htm","0001804220-25-000011","https://www.sec.gov/Archives/edgar/data/872589/000180422025000011/regn-20241231.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422025000011/0001804220-25-000011-index.htm",{"symbol":5,"form":5643,"filingdate":2354,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"regn-20250204.htm","0001804220-25-000007","https://www.sec.gov/Archives/edgar/data/872589/000180422025000007/regn-20250204.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422025000007/0001804220-25-000007-index.htm",{"symbol":5,"form":5643,"filingdate":2443,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"tm253014d1_8k.htm","0001104659-25-002826","https://www.sec.gov/Archives/edgar/data/872589/000110465925002826/tm253014d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465925002826/0001104659-25-002826-index.htm",{"symbol":5,"form":5643,"filingdate":2712,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"regn-20241031.htm","0001804220-24-000038","https://www.sec.gov/Archives/edgar/data/872589/000180422024000038/regn-20241031.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000038/0001804220-24-000038-index.htm",{"symbol":5,"form":5654,"filingdate":2712,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"regn-20240930.htm","0001804220-24-000040","https://www.sec.gov/Archives/edgar/data/872589/000180422024000040/regn-20240930.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000040/0001804220-24-000040-index.htm",{"symbol":5,"form":5643,"filingdate":2818,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"tm2419098d1_8k.htm","0001104659-24-106432","https://www.sec.gov/Archives/edgar/data/872589/000110465924106432/tm2419098d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465924106432/0001104659-24-106432-index.htm",{"symbol":5,"form":5654,"filingdate":3085,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"regn-20240630.htm","0001804220-24-000028","https://www.sec.gov/Archives/edgar/data/872589/000180422024000028/regn-20240630.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000028/0001804220-24-000028-index.htm",{"symbol":5,"form":5643,"filingdate":3085,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"regn-20240801.htm","0001804220-24-000026","https://www.sec.gov/Archives/edgar/data/872589/000180422024000026/regn-20240801.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000026/0001804220-24-000026-index.htm",{"symbol":5,"form":5643,"filingdate":3187,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"tm2418837d1_8k.htm","0001104659-24-078172","https://www.sec.gov/Archives/edgar/data/872589/000110465924078172/tm2418837d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465924078172/0001104659-24-078172-index.htm",{"symbol":5,"form":5643,"filingdate":3253,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"tm2417559d1_8k.htm","0001104659-24-073372","https://www.sec.gov/Archives/edgar/data/872589/000110465924073372/tm2417559d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465924073372/0001104659-24-073372-index.htm",{"symbol":5,"form":5654,"filingdate":3440,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"regn-20240331.htm","0001804220-24-000017","https://www.sec.gov/Archives/edgar/data/872589/000180422024000017/regn-20240331.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000017/0001804220-24-000017-index.htm",{"symbol":5,"form":5643,"filingdate":3440,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"regn-20240502.htm","0001804220-24-000015","https://www.sec.gov/Archives/edgar/data/872589/000180422024000015/regn-20240502.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000015/0001804220-24-000015-index.htm",{"symbol":5,"form":5637,"filingdate":3785,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"regn-20231231.htm","0001804220-24-000009","https://www.sec.gov/Archives/edgar/data/872589/000180422024000009/regn-20231231.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000009/0001804220-24-000009-index.htm",{"symbol":5,"form":5643,"filingdate":3791,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"regn-20240202.htm","0001804220-24-000006","https://www.sec.gov/Archives/edgar/data/872589/000180422024000006/regn-20240202.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000006/0001804220-24-000006-index.htm",{"symbol":5,"form":5643,"filingdate":3801,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"tm244671d1_8k.htm","0001104659-24-008807","https://www.sec.gov/Archives/edgar/data/872589/000110465924008807/tm244671d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465924008807/0001104659-24-008807-index.htm",{"symbol":5,"form":5643,"filingdate":3895,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"tm242296d1_8k.htm","0001104659-24-002037","https://www.sec.gov/Archives/edgar/data/872589/000110465924002037/tm242296d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465924002037/0001104659-24-002037-index.htm",{"symbol":5,"form":5643,"filingdate":4142,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"regn-20231102.htm","0001804220-23-000029","https://www.sec.gov/Archives/edgar/data/872589/000180422023000029/regn-20231102.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000029/0001804220-23-000029-index.htm",{"symbol":5,"form":5654,"filingdate":4142,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"regn-20230930.htm","0001804220-23-000031","https://www.sec.gov/Archives/edgar/data/872589/000180422023000031/regn-20230930.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000031/0001804220-23-000031-index.htm",{"symbol":5,"form":5643,"filingdate":4258,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"tm2327767d1_8k.htm","0001104659-23-107161","https://www.sec.gov/Archives/edgar/data/872589/000110465923107161/tm2327767d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923107161/0001104659-23-107161-index.htm",{"symbol":5,"form":5643,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2023-09-08","tm2325712d2_8k.htm","0001104659-23-099345","https://www.sec.gov/Archives/edgar/data/872589/000110465923099345/tm2325712d2_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923099345/0001104659-23-099345-index.htm",{"symbol":5,"form":5796,"filingdate":5790,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"8-K/A","tm2325712d1_8ka.htm","0001104659-23-099351","https://www.sec.gov/Archives/edgar/data/872589/000110465923099351/tm2325712d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923099351/0001104659-23-099351-index.htm",{"symbol":5,"form":5643,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-08-03","regn-20230803.htm","0001804220-23-000021","https://www.sec.gov/Archives/edgar/data/872589/000180422023000021/regn-20230803.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000021/0001804220-23-000021-index.htm",{"symbol":5,"form":5654,"filingdate":5802,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"regn-20230630.htm","0001804220-23-000023","https://www.sec.gov/Archives/edgar/data/872589/000180422023000023/regn-20230630.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000023/0001804220-23-000023-index.htm",{"symbol":5,"form":5643,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2023-06-14","tm2318622d1_8k.htm","0001104659-23-071187","https://www.sec.gov/Archives/edgar/data/872589/000110465923071187/tm2318622d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923071187/0001104659-23-071187-index.htm",{"symbol":5,"form":5643,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2023-05-04","regn-20230504.htm","0001804220-23-000015","https://www.sec.gov/Archives/edgar/data/872589/000180422023000015/regn-20230504.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000015/0001804220-23-000015-index.htm",{"symbol":5,"form":5654,"filingdate":5819,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"regn-20230331.htm","0001804220-23-000016","https://www.sec.gov/Archives/edgar/data/872589/000180422023000016/regn-20230331.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000016/0001804220-23-000016-index.htm",{"symbol":5,"form":5643,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-04-17","tm2312956d1_8k.htm","0001104659-23-045897","https://www.sec.gov/Archives/edgar/data/872589/000110465923045897/tm2312956d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923045897/0001104659-23-045897-index.htm",{"symbol":5,"form":5643,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-04-10","tm2312136d1_8k.htm","0001104659-23-043287","https://www.sec.gov/Archives/edgar/data/872589/000110465923043287/tm2312136d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923043287/0001104659-23-043287-index.htm",{"symbol":5,"form":5643,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-03-29","tm2310647d1_8k.htm","0001104659-23-038299","https://www.sec.gov/Archives/edgar/data/872589/000110465923038299/tm2310647d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923038299/0001104659-23-038299-index.htm",{"symbol":5,"form":5637,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2023-02-06","regn-20221231.htm","0001804220-23-000008","https://www.sec.gov/Archives/edgar/data/872589/000180422023000008/regn-20221231.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000008/0001804220-23-000008-index.htm",{"symbol":5,"form":5643,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2023-02-03","regn-20230203.htm","0001804220-23-000005","https://www.sec.gov/Archives/edgar/data/872589/000180422023000005/regn-20230203.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422023000005/0001804220-23-000005-index.htm",{"symbol":5,"form":5643,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2023-01-09","tm231703d1_8k.htm","0001104659-23-002091","https://www.sec.gov/Archives/edgar/data/872589/000110465923002091/tm231703d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465923002091/0001104659-23-002091-index.htm",{"symbol":5,"form":5643,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-12-20","tm2233051d1_8k.htm","0001104659-22-128613","https://www.sec.gov/Archives/edgar/data/872589/000110465922128613/tm2233051d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465922128613/0001104659-22-128613-index.htm",{"symbol":5,"form":5654,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-11-03","regn-20220930.htm","0001804220-22-000031","https://www.sec.gov/Archives/edgar/data/872589/000180422022000031/regn-20220930.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000031/0001804220-22-000031-index.htm",{"symbol":5,"form":5643,"filingdate":5872,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"regn-20221103.htm","0001804220-22-000029","https://www.sec.gov/Archives/edgar/data/872589/000180422022000029/regn-20221103.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000029/0001804220-22-000029-index.htm",{"symbol":5,"form":5643,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-10-03","tm2227120d1_8k.htm","0001104659-22-104901","https://www.sec.gov/Archives/edgar/data/872589/000110465922104901/tm2227120d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465922104901/0001104659-22-104901-index.htm",{"symbol":5,"form":5643,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-08-03","regn-20220803.htm","0001804220-22-000020","https://www.sec.gov/Archives/edgar/data/872589/000180422022000020/regn-20220803.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000020/0001804220-22-000020-index.htm",{"symbol":5,"form":5654,"filingdate":5889,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"regn-20220630.htm","0001804220-22-000023","https://www.sec.gov/Archives/edgar/data/872589/000180422022000023/regn-20220630.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000023/0001804220-22-000023-index.htm",{"symbol":5,"form":5643,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-06-15","tm2218439d1_8k.htm","0001104659-22-071446","https://www.sec.gov/Archives/edgar/data/872589/000110465922071446/tm2218439d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465922071446/0001104659-22-071446-index.htm",{"symbol":5,"form":5643,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-06-02","tm2217255d1_8k.htm","0001104659-22-067375","https://www.sec.gov/Archives/edgar/data/872589/000110465922067375/tm2217255d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465922067375/0001104659-22-067375-index.htm",{"symbol":5,"form":5654,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-05-04","regn-20220331.htm","0001804220-22-000015","https://www.sec.gov/Archives/edgar/data/872589/000180422022000015/regn-20220331.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000015/0001804220-22-000015-index.htm",{"symbol":5,"form":5643,"filingdate":5912,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"regn-20220504.htm","0001804220-22-000013","https://www.sec.gov/Archives/edgar/data/872589/000180422022000013/regn-20220504.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000013/0001804220-22-000013-index.htm",{"symbol":5,"form":5643,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2022-03-08","tm222431d2_8k.htm","0001104659-22-031232","https://www.sec.gov/Archives/edgar/data/872589/000110465922031232/tm222431d2_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465922031232/0001104659-22-031232-index.htm",{"symbol":5,"form":5637,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2022-02-07","regn-20211231.htm","0001804220-22-000007","https://www.sec.gov/Archives/edgar/data/872589/000180422022000007/regn-20211231.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000007/0001804220-22-000007-index.htm",{"symbol":5,"form":5643,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2022-02-04","regn-20220204.htm","0001804220-22-000004","https://www.sec.gov/Archives/edgar/data/872589/000180422022000004/regn-20220204.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422022000004/0001804220-22-000004-index.htm",{"symbol":5,"form":5643,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-01-10","tm222431d1_8k.htm","0001104659-22-002403","https://www.sec.gov/Archives/edgar/data/872589/000110465922002403/tm222431d1_8k.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465922002403/0001104659-22-002403-index.htm",{"symbol":5,"form":5643,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2021-11-04","regn-20211104.htm","0001804220-21-000031","https://www.sec.gov/Archives/edgar/data/872589/000180422021000031/regn-20211104.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422021000031/0001804220-21-000031-index.htm",{"symbol":5,"form":5654,"filingdate":5947,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"regn-20210930.htm","0001804220-21-000033","https://www.sec.gov/Archives/edgar/data/872589/000180422021000033/regn-20210930.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422021000033/0001804220-21-000033-index.htm",[5958,5978,5990,6001,6016,6027,6039,6050,6062,6069,6080,6090,6098,6111,6128,6136,6143,6152,6159,6167,6178,6189,6198],{"symbol":5,"accessionnumber":5959,"filingdate":233,"sec_url":5960,"tags":5961,"headline":5966,"summary":5967,"sector":5968,"industry":5969,"date_processed":5970,"impact_score":5971,"exhibits":5972,"isLocked":5977},"0000872589-26-000023","https://www.sec.gov/Archives/edgar/data/872589/000087258926000023/0000872589-26-000023-index.htm",{"events":5962},[5963,5964,5965],"Earnings Beat","Product Launch","Financial Instrument Agreement","Regeneron Reports Strong Q2 2026 Financial Results with Revenue Growth and Product Sales Increases","Regeneron Pharmaceuticals, Inc. announced its financial and operating results for the second quarter of 2026, reporting a 17% increase in total revenues to $4.3 billion. Net product sales for Dupixent increased by 38% to a new all-time high of $6.0 billion, EYLEA HD net sales increased by 52% to $596 million, and Libtayo net sales increased by 30% to $489 million. The company also fully repaid the Sanofi Development Balance, which will no longer reduce Sanofi collaboration revenue starting in the third quarter. Regeneron provided updated financial guidance for 2026, reflecting its strong performance and outlook.","Life Sciences","Pharmaceutical Preparations","2026-07-30 10:49:41","MEDIUM",[5973],{"exhibit_number":5974,"htm_reference":5975,"full_url":5976},"EX-99.1","exhibit991q22026.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258926000023/exhibit991q22026.htm",false,{"symbol":5,"accessionnumber":5979,"filingdate":340,"sec_url":5980,"tags":5981,"headline":5985,"summary":5986,"sector":5968,"industry":5969,"date_processed":5987,"impact_score":5988,"exhibits":5989,"isLocked":5977},"0001104659-26-080562","https://www.sec.gov/Archives/edgar/data/872589/000110465926080562/0001104659-26-080562-index.htm",{"events":5982},[5983,5984],"Earnings Miss","General Statement","Regeneron Pharmaceuticals Expects Q2 2026 Earnings Hit from IPR&D Charge","Regeneron Pharmaceuticals, Inc. expects a $127 million acquired in-process research and development (IPR&D) charge for Q2 2026, negatively impacting GAAP and non-GAAP net income per diluted share by approximately $1.00. This charge relates to up-front and opt-in payments in connection with collaboration and licensing agreements.","2026-07-06 11:01:42","HIGH",[],{"symbol":5,"accessionnumber":5991,"filingdate":404,"sec_url":5992,"tags":5993,"headline":5997,"summary":5998,"sector":5968,"industry":5969,"date_processed":5999,"impact_score":5971,"exhibits":6000,"isLocked":5977},"0001104659-26-075127","https://www.sec.gov/Archives/edgar/data/872589/000110465926075127/0001104659-26-075127-index.htm",{"events":5994},[5995,5996,5984],"Board Member Appointed","Auditor Resignation","Regeneron Pharmaceuticals Announces Results of 2026 Annual Meeting of Shareholders","Regeneron Pharmaceuticals, Inc. reported the outcomes of its 2026 Annual Meeting of Shareholders held on June 12, 2026. Shareholders elected five new Class II directors and ratified the appointment of PricewaterhouseCoopers LLP as the company's independent registered public accounting firm for the fiscal year ending December 31, 2026. An advisory vote on the compensation of the company's named executive officers was also approved. These decisions reflect the shareholders' confidence in the company's leadership and governance practices.","2026-06-17 20:06:55",[],{"symbol":5,"accessionnumber":6002,"filingdate":607,"sec_url":6003,"tags":6004,"headline":6009,"summary":6010,"sector":5968,"industry":5969,"date_processed":6011,"impact_score":5971,"exhibits":6012,"isLocked":5977},"0000872589-26-000014","https://www.sec.gov/Archives/edgar/data/872589/000087258926000014/0000872589-26-000014-index.htm",{"events":6005},[5963,6006,6007,6008],"New Debt Issued","Share Repurchase Program Announced","Dividend Announced","Regeneron Reports Strong Q1 2026 Financial Results and Authorizes New Share Repurchase Program","Regeneron Pharmaceuticals, Inc. reported strong financial results for the first quarter of 2026, with total revenues increasing by 19% to $3.6 billion. The company saw significant growth in net product sales, particularly for Dupixent and EYLEA HD. Regeneron also authorized a new $3.0 billion share repurchase program. Key pipeline updates include FDA approvals for Dupixent and EYLEA HD, and the approval of Otarmeni, the first gene therapy for genetic hearing loss. The company's board also declared a cash dividend of $0.94 per share, payable on June 4, 2026.","2026-04-29 10:50:56",[6013],{"exhibit_number":5974,"htm_reference":6014,"full_url":6015},"exhibit991q12026.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258926000014/exhibit991q12026.htm",{"symbol":5,"accessionnumber":6017,"filingdate":696,"sec_url":6018,"tags":6019,"headline":6022,"summary":6023,"sector":5968,"industry":5969,"date_processed":6024,"impact_score":6025,"exhibits":6026,"isLocked":5977},"0001104659-26-040661","https://www.sec.gov/Archives/edgar/data/872589/000110465926040661/0001104659-26-040661-index.htm",{"events":6020},[6021,5984],"Acquired Business Financial Statements","Regeneron Pharmaceuticals Announces Expected Q1 2026 IPR&D Charge","Regeneron Pharmaceuticals, Inc. expects to report an acquired in-process research and development (IPR&D) charge of approximately $102 million for the first quarter of 2026, which is expected to negatively impact both GAAP and non-GAAP net income per diluted share by approximately $0.81. The charge primarily relates to premiums on equity securities and development milestone payments from collaboration and licensing agreements. The company does not forecast such charges due to the uncertainty of their occurrence and magnitude.","2026-04-08 11:06:57","LOW",[],{"symbol":5,"accessionnumber":5645,"filingdate":950,"sec_url":5647,"tags":6028,"headline":6032,"summary":6033,"sector":5968,"industry":5969,"date_processed":6034,"impact_score":5988,"exhibits":6035,"isLocked":5977},{"events":6029},[5984,5964,6030,5965,6031],"Regulatory Approval","Corporate Update","Regeneron Reports Q4 and Full Year 2025 Financial Results","Regeneron Pharmaceuticals, Inc. announced its financial and operating results for the quarter and full year ended December 31, 2025. Total revenues increased by 1% to $14.3 billion for the full year. Regeneron's blockbuster medicines, including Dupixent and EYLEA, drove revenue growth. Additionally, the company secured multiple label expansions and new approvals for its products. However, there was a decline in the GAAP net income for the quarter and full year. Regeneron also provided guidance for 2026, with a focus on prioritizing internal investments and enhancing shareholder returns.","2026-01-30 11:51:59",[6036],{"exhibit_number":5974,"htm_reference":6037,"full_url":6038},"exhibit991q42025.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258926000004/exhibit991q42025.htm",{"symbol":5,"accessionnumber":5650,"filingdate":1018,"sec_url":5652,"tags":6040,"headline":6043,"summary":6044,"sector":5968,"industry":5969,"date_processed":6045,"impact_score":5971,"exhibits":6046,"isLocked":5977},{"events":6041},[6031,5984,6042],"New Major Contract","Regeneron Provides Q4 2025 Corporate Update: Financial Outlook and Charges","Regeneron Pharmaceuticals, Inc. provided a corporate update at the 44th Annual J.P. Morgan Healthcare Conference on January 12, 2026. The update included preliminary financial information for the fourth quarter and full year 2025, which is subject to the company's financial statement closing procedures. The company expects an acquired in-process research and development (IPR&D) charge of approximately $19 million on a pre-tax basis, which will negatively impact GAAP and non-GAAP net income per diluted share by approximately $0.14 for Q4 2025. Additionally, Regeneron committed to a matching program for donations to Good Days, recording a corresponding charge for its matching contribution recorded to selling, general, and administrative expenses of approximately $60 million. The update did not include finalized results and there can be no assurance that actual results will not differ from the preliminary estimates.","2026-01-12 11:49:42",[6047],{"exhibit_number":5974,"htm_reference":6048,"full_url":6049},"tm262861d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465926002691/tm262861d1_ex99-1.htm",{"symbol":5,"accessionnumber":5661,"filingdate":1308,"sec_url":5663,"tags":6051,"headline":6055,"summary":6056,"sector":5968,"industry":5969,"date_processed":6057,"impact_score":6025,"exhibits":6058,"isLocked":5977},{"2.02":6052,"9.01":6053},[5984],[6054],"Exhibits Furnished","Regeneron Announces Third Quarter 2025 Financial Results and Business Update","Regeneron Pharmaceuticals, Inc. reported third quarter 2025 financial results with total revenues increasing 1% to $3.75 billion. GAAP net income was $1.46 billion, and non-GAAP net income was $1.287 billion. Key product sales included a 27% increase in Dupixent global net sales to $4.86 billion and a 10% increase in EYLEA HD U.S. net sales to $431 million. FDA approved Libtayo for high-risk adjuvant cutaneous squamous cell carcinoma (CSCC). Positive Phase 3 results were reported across multiple clinical trials, and settlements were reached in patent infringement litigation related to EYLEA biosimilar products.","2025-10-28 20:48:07",[6059],{"exhibit_number":5974,"htm_reference":6060,"full_url":6061},"exhibit991q32025.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258925000026/exhibit991q32025.htm",{"symbol":5,"accessionnumber":5666,"filingdate":1403,"sec_url":5668,"tags":6063,"headline":6065,"summary":6066,"sector":5968,"industry":5969,"date_processed":6067,"impact_score":5988,"exhibits":6068,"isLocked":5977},{"2.02":6064},[5983,5984],"Regeneron Pharmaceuticals Announces Acquired IPR&D Charge","Regeneron Pharmaceuticals, Inc. announced an expected acquired in-process research and development charge of approximately $83 million, negatively impacting its third quarter 2025 GAAP and non-GAAP net income per diluted share by approximately $0.68. This charge relates to an $80 million up-front payment to Hansoh Pharmaceuticals Group Company Limited under a 2025 license agreement.","2025-10-06 11:01:41",[],{"symbol":5,"accessionnumber":5671,"filingdate":1659,"sec_url":5673,"tags":6070,"headline":6073,"summary":6074,"sector":5968,"industry":5969,"date_processed":6075,"impact_score":5971,"exhibits":6076,"isLocked":5977},{"2.02":6071,"9.01":6072},[5963,5984],[6054],"Regeneron Pharmaceuticals Reports Strong Second Quarter 2025 Results and Business Updates","Regeneron Pharmaceuticals, Inc. reported a 4% increase in second quarter 2025 revenues to $3.68 billion. The company saw significant growth in U.S. sales of EYLEA HD and global sales of Dupixent and Libtayo, along with multiple regulatory approvals. Non-GAAP EPS increased 12% to $12.89. The company also announced important updates from its clinical pipeline, including FDA approvals for Lynozyfic and Dupixent in additional indications.","2025-08-22 01:25:52",[6077],{"exhibit_number":5974,"htm_reference":6078,"full_url":6079},"exhibit991q22025.htm","https://www.sec.gov/Archives/edgar/data/872589/000087258925000017/exhibit991q22025.htm",{"symbol":5,"accessionnumber":5681,"filingdate":1823,"sec_url":5683,"tags":6081,"headline":6086,"summary":6087,"sector":5968,"industry":5969,"date_processed":6088,"impact_score":5971,"exhibits":6089,"isLocked":5977},{"5.07":6082},[6083,6084,6085],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Regeneron Pharmaceuticals Shareholder Voting Results Announced","Regeneron Pharmaceuticals, Inc. disclosed the voting results of its 2025 Annual Meeting of Shareholders held on June 13, 2025. Shareholders elected four new directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approved the compensation of named executive officers on an advisory basis, and approved the declassification of the board of directors. However, two proposals to amend the Certificate of Incorporation to eliminate supermajority vote requirements were not approved.","2025-08-22 13:55:57",[],{"symbol":5,"accessionnumber":5686,"filingdate":2026,"sec_url":5688,"tags":6091,"headline":6094,"summary":6095,"sector":5968,"industry":5969,"date_processed":6096,"impact_score":6025,"exhibits":6097,"isLocked":5977},{"2.02":6092,"9.01":6093},[5984],[6054],"Regeneron Reports First Quarter 2025 Financial Results and Pipeline Updates","Regeneron Pharmaceuticals, Inc. announced its first quarter 2025 financial results, showing total revenues of $3.0 billion, GAAP diluted EPS of $7.27, and non-GAAP diluted EPS of $8.22. Key highlights include a 19% increase in global net sales of Dupixent, regulatory approvals for Dupixent in chronic spontaneous urticaria (CSU) in the U.S. and chronic obstructive pulmonary disease (COPD) in Japan, and FDA acceptance for priority review of EYLEA HD for retinal vein occlusion (RVO) and monthly dosing. Additionally, Lynozyfic was approved in the EU for relapsed/refractory multiple myeloma, and regulatory applications were submitted for Libtayo in adjuvant cutaneous squamous cell carcinoma (CSCC) in the U.S. and EU. Regeneron also announced ongoing and planned investments in New York and North Carolina infrastructure and manufacturing expected to total more than $7 billion.","2025-08-23 13:34:17",[],{"symbol":5,"accessionnumber":5701,"filingdate":2354,"sec_url":5703,"tags":6099,"headline":6104,"summary":6105,"sector":5968,"industry":5969,"date_processed":6106,"impact_score":5971,"exhibits":6107,"isLocked":5977},{"2.02":6100,"8.01":6101,"9.01":6102},[5984],[6008],[6103],"No viable tag","Regeneron Initiates Quarterly Dividend and Expands Share Repurchase Program","On February 4, 2025, Regeneron Pharmaceuticals, Inc. announced its financial results for the quarter and full year 2024, highlighting a 10% increase in fourth-quarter revenues to $3.79 billion and an 8% rise in full-year revenues to $14.20 billion. The company also initiated a quarterly cash dividend program, declaring a $0.88 per share dividend for its common and Class A stock, payable on March 20, 2025. Additionally, Regeneron authorized an additional $3.0 billion share repurchase program, increasing its total repurchase capacity to approximately $4.5 billion.","2025-11-16 22:39:09",[6108],{"exhibit_number":5974,"htm_reference":6109,"full_url":6110},"exhibit991q42024.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422025000007/exhibit991q42024.htm",{"symbol":5,"accessionnumber":5706,"filingdate":2443,"sec_url":5708,"tags":6112,"headline":6117,"summary":6118,"sector":5968,"industry":5969,"date_processed":6119,"impact_score":6025,"exhibits":6120,"isLocked":5977},{"2.02":6113,"7.01":6114,"9.01":6116},[5984],[6115],"Regulation FD Disclosure",[6103],"Regeneron Provides Business Updates at J.P. Morgan Healthcare Conference","Regeneron Pharmaceuticals, Inc. shared corporate progress and highlights from its broad and diverse investigational pipeline at the 43rd Annual J.P. Morgan Healthcare Conference. The company's marketed products, including Dupixent, EYLEA HD, EYLEA, and Libtayo, reported significant updates. Dupixent saw continued growth and expansion in multiple indications. EYLEA HD and EYLEA remained the U.S. anti-VEGF category leader in 2024. Libtayo exceeded $1 billion in sales for 2024 and demonstrated a significant clinical benefit in high-risk cutaneous squamous cell carcinoma (CSCC). Regeneron also provided updates on its industry-leading pipeline, with numerous promising drug candidates across diverse disease states.","2025-11-19 23:37:24",[6121,6124],{"exhibit_number":5974,"htm_reference":6122,"full_url":6123},"tm253014d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465925002826/tm253014d1_ex99-1.htm",{"exhibit_number":6125,"htm_reference":6126,"full_url":6127},"EX-99.2","tm253014d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465925002826/tm253014d1_ex99-2.htm",{"symbol":5,"accessionnumber":5711,"filingdate":2712,"sec_url":5713,"tags":6129,"headline":6132,"summary":6133,"sector":5968,"industry":5969,"date_processed":6134,"impact_score":5971,"exhibits":6135,"isLocked":5977},{"2.02":6130,"9.01":6131},[5963],[6054],"Regeneron Reports Strong Q3 2024 Results with 11% Revenue Growth and Dupixent COPD Approval","Regeneron Pharmaceuticals, Inc. announced its financial and operating results for the third quarter of 2024, reporting an 11% increase in total revenues to $3.72 billion compared to the same period in 2023. The company saw notable growth in the sales of its key products, including a 23% increase in Dupixent sales to $3.82 billion. GAAP diluted EPS increased by 30% to $11.54, while non-GAAP diluted EPS rose by 8% to $12.46. The FDA approved Dupixent for treating chronic obstructive pulmonary disease (COPD) in the U.S., marking the first-ever biologic therapy for this indication. Regeneron also provided updates on its clinical pipeline, including positive results from pivotal trials for Dupixent in chronic spontaneous urticaria and bullous pemphigoid. The company further revised its financial guidance for 2024.","2025-08-24 22:13:46",[],{"symbol":5,"accessionnumber":5721,"filingdate":2818,"sec_url":5723,"tags":6137,"headline":6139,"summary":6140,"sector":5968,"industry":5969,"date_processed":6141,"impact_score":6025,"exhibits":6142,"isLocked":5977},{"2.02":6138},[5984],"Regeneron Pharmaceuticals Expects $56M IPR&D Charge for Q3 2024","Regeneron Pharmaceuticals, Inc. expects to report an acquired in-process research and development (IPR&D) charge of approximately $56 million for Q3 2024, negatively impacting both GAAP and non-GAAP net income per diluted share by approximately $0.43. This charge relates to development milestone and up-front payments in connection with collaboration and licensing agreements.","2025-08-24 18:56:14",[],{"symbol":5,"accessionnumber":5731,"filingdate":3085,"sec_url":5733,"tags":6144,"headline":6148,"summary":6149,"sector":5968,"industry":5969,"date_processed":6150,"impact_score":5988,"exhibits":6151,"isLocked":5977},{"2.02":6145,"9.01":6147},[5963,6146],"Raised Guidance",[6054],"Regeneron Reports Strong Q2 2024 Financial Results with Revenue Growth and Expanded Pipeline","Regeneron Pharmaceuticals, Inc. announced its second quarter 2024 financial results, showing a 12% increase in total revenues to $3.55 billion. Key products, including Dupixent and EYLEA, saw significant growth in net sales. GAAP diluted EPS increased by 46% to $12.41, while non-GAAP diluted EPS rose by 13% to $11.56. Dupixent received its first regulatory approval for COPD by the European Commission. The company also updated its financial guidance for 2024.","2025-08-23 17:26:34",[],{"symbol":5,"accessionnumber":5736,"filingdate":3187,"sec_url":5738,"tags":6153,"headline":6155,"summary":6156,"sector":5968,"industry":5969,"date_processed":6157,"impact_score":6025,"exhibits":6158,"isLocked":5977},{"2.02":6154},[5984],"Regeneron Pharmaceuticals Q2 2024 Financial Results Estimate","Regeneron Pharmaceuticals, Inc. estimates a $24 million in-process research and development (IPR&D) charge for Q2 2024, negatively impacting GAAP and non-GAAP net income per diluted share by approximately $0.18 each. The charge relates to collaboration and licensing agreements and is expected to impact financial results for the quarter.","2025-08-23 13:55:03",[],{"symbol":5,"accessionnumber":5741,"filingdate":3253,"sec_url":5743,"tags":6160,"headline":6163,"summary":6164,"sector":5968,"industry":5969,"date_processed":6165,"impact_score":5971,"exhibits":6166,"isLocked":5977},{"5.07":6161},[6083,6084,6085,6162],"Say-on-Pay Failed","Regeneron Pharmaceuticals Shareholder Votes on 2024 Annual Meeting Proposals","At the 2024 Annual Meeting of Shareholders held on June 14, 2024, Regeneron Pharmaceuticals, Inc. shareholders voted on several proposals. All director nominees were elected, PricewaterhouseCoopers LLP was ratified as the independent public accounting firm, the advisory vote on executive compensation was approved, and the non-binding proposal for simple majority voting requirements was also approved.","2025-08-23 01:26:25",[],{"symbol":5,"accessionnumber":5751,"filingdate":3440,"sec_url":5753,"tags":6168,"headline":6171,"summary":6172,"sector":5968,"industry":5969,"date_processed":6173,"impact_score":5971,"exhibits":6174,"isLocked":5977},{"2.02":6169,"9.01":6170},[5963,5984],[6054],"Regeneron Pharmaceuticals Reports Q1 2024 Financial Results and Business Updates","Regeneron Pharmaceuticals, Inc. reported its financial and operating results for Q1 2024 on May 2, 2024. The company announced a 1% decrease in total revenues to $3.15 billion, primarily due to lower sales of Ronapreve. However, excluding Ronapreve, revenues increased by 7%. Key highlights include a 24% increase in Dupixent global net sales, a 45% increase in Libtayo global net sales, and the authorization of a new $3.0 billion share repurchase program. The company also discussed progress in its clinical pipeline and financial guidance for 2024.","2025-08-22 17:25:58",[6175],{"exhibit_number":5974,"htm_reference":6176,"full_url":6177},"exhibit991q12024.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000015/exhibit991q12024.htm",{"symbol":5,"accessionnumber":5761,"filingdate":3791,"sec_url":5763,"tags":6179,"headline":6182,"summary":6183,"sector":5968,"industry":5969,"date_processed":6184,"impact_score":6025,"exhibits":6185,"isLocked":5977},{"2.02":6180,"9.01":6181},[5984],[6021,6054],"Regeneron Pharmaceuticals Reports Q4 2023 Financial Results","Regeneron Pharmaceuticals, Inc. reported its financial results for the fourth quarter and full year of 2023, showing an 8% increase in full-year revenues to $13.12 billion and a 31% increase in Dupixent global net sales to $11.59 billion. The company's total net product sales grew by 1% to $3.43 billion in Q4 2023, and net income decreased by 3% to $1.16 billion. Regeneron also provided financial guidance for 2024, projecting GAAP R&D expenses between $4.820 billion and $5.070 billion and GAAP SG&A expenses between $2.890 billion and $3.090 billion.","2025-08-22 01:56:44",[6186],{"exhibit_number":5974,"htm_reference":6187,"full_url":6188},"exhibit991q42023.htm","https://www.sec.gov/Archives/edgar/data/872589/000180422024000006/exhibit991q42023.htm",{"symbol":5,"accessionnumber":5766,"filingdate":3801,"sec_url":5768,"tags":6190,"headline":6194,"summary":6195,"sector":5968,"industry":5969,"date_processed":6196,"impact_score":5988,"exhibits":6197,"isLocked":5977},{"5.02":6191},[6192,6193],"New CEO Appointed","New CFO Appointed","Regeneron Pharmaceuticals Appoints New CFO and Controller","On January 26, 2024, Regeneron Pharmaceuticals, Inc. announced the appointment of Christopher Fenimore as its new Senior Vice President, Finance and Chief Financial Officer, succeeding Robert E. Landry who is retiring. Additionally, Jason Pitofsky was appointed as Vice President, Controller. Both appointments will take effect after the Company files its Annual Report on Form 10-K for the fiscal year ended December 31, 2023.","2025-08-22 01:27:00",[],{"symbol":5,"accessionnumber":5771,"filingdate":3895,"sec_url":5773,"tags":6199,"headline":6203,"summary":6204,"sector":5968,"industry":5969,"date_processed":6205,"impact_score":6025,"exhibits":6206,"isLocked":5977},{"2.02":6200,"7.01":6201,"9.01":6202},[5984],[6115],[6054],"Regeneron Pharmaceuticals Corporate Update on Q4 2023 Financial Results","On January 8, 2024, Regeneron Pharmaceuticals provided a corporate update on its preliminary fourth quarter 2023 financial results at the 42nd Annual J.P. Morgan Healthcare Conference. The company reported U.S. net product sales of approximately $123 million for EYLEA HD (aflibercept) Injection 8 mg and $1.34 billion for EYLEA (aflibercept) Injection. Regeneron expects to record an acquired in-process research and development charge of $30 million, negatively impacting GAAP and non-GAAP net income per diluted share by approximately $0.21. This charge relates to extending the collaboration with Intellia Therapeutics. These results are preliminary and subject to change.","2025-08-21 22:54:16",[6207],{"exhibit_number":5974,"htm_reference":6208,"full_url":6209},"tm242296d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/872589/000110465924002037/tm242296d1_ex99-1.htm",null,1789889828925]