[{"data":1,"prerenderedAt":5899},["ShallowReactive",2],{"company-overview-RVMD":3},{"company_profile":4,"ohlc":24,"spy":3783,"trading_signals":5059,"company_actions":5182,"filings_8k":5538,"report_history":5898,"insider_summary":5898,"filings_summary":5898,"financials_summary":5898,"institutional_summary":5898,"seo_links":5898},{"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},"RVMD","Revolution Medicines Inc.","NASDAQ","XNGS","Healthcare","Biotechnology",534,"https://www.revmed.com","Revolution Medicines Inc. is a biotechnology company primarily focused on the development of targeted therapies for cancer treatment. The company aims to create innovative drugs by leveraging the potential of inhibitors that target specific oncogenic pathways. Revolution Medicines Inc. specializes in synthetic lethal technologies and non-covalent inhibitors to address complex molecular targets found in cancer cells. With a strong emphasis on research and development, it collaborates with academic institutions and partners within the biopharmaceutical industry to advance its pipeline of drug candidates. Revolution Medicines Inc. is significantly involved in the oncology sector, with potential impacts on patient care through its commitment to developing precision medicines. As a key player in the biotech landscape, the company contributes to the ongoing evolution of cancer treatment methodologies, seeking to extend and improve patients' lives through state-of-the-art therapeutic options.","Common Stock","Dr. Mark A. Goldsmith Ph.D.","700 Saginaw Drive","Redwood City",94063,"CA","United States","650 481 6801","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,77,83,88,94,100,106,111,117,123,129,135,139,145,151,157,163,169,174,180,186,192,197,202,208,214,220,225,231,237,243,249,254,260,266,272,278,284,290,296,301,307,313,319,325,331,336,342,348,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,449,455,461,467,473,479,485,491,496,502,508,513,519,525,531,537,543,549,555,560,566,572,578,584,590,596,601,606,612,618,623,627,633,639,644,649,655,661,667,673,679,684,690,696,701,707,713,719,725,731,737,743,749,755,760,766,771,775,781,786,791,797,803,809,813,819,824,830,836,842,848,854,859,865,870,875,881,887,893,899,905,911,915,918,923,927,931,936,942,947,953,958,964,970,976,982,988,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1065,1070,1075,1081,1086,1092,1098,1104,1109,1115,1121,1126,1131,1137,1143,1149,1154,1160,1166,1172,1177,1182,1188,1193,1199,1205,1211,1217,1223,1229,1235,1241,1246,1252,1258,1264,1270,1276,1282,1288,1294,1300,1306,1311,1317,1323,1329,1335,1341,1347,1353,1359,1364,1370,1375,1380,1386,1392,1398,1404,1410,1416,1422,1427,1433,1439,1445,1451,1457,1462,1468,1474,1480,1486,1492,1498,1504,1510,1516,1521,1527,1533,1539,1544,1550,1556,1562,1567,1573,1579,1585,1591,1597,1602,1608,1614,1620,1625,1630,1635,1639,1644,1650,1654,1658,1663,1668,1672,1676,1680,1685,1691,1696,1701,1706,1711,1715,1719,1723,1729,1734,1738,1742,1747,1751,1757,1762,1767,1773,1779,1783,1789,1794,1800,1804,1808,1813,1817,1822,1828,1832,1838,1843,1848,1852,1856,1862,1866,1872,1876,1879,1884,1890,1894,1897,1900,1905,1909,1914,1919,1924,1929,1932,1938,1942,1947,1951,1956,1961,1966,1970,1974,1976,1981,1986,1990,1994,1999,2002,2007,2012,2018,2024,2030,2036,2042,2047,2052,2057,2061,2066,2069,2071,2076,2081,2084,2087,2092,2096,2099,2102,2106,2111,2115,2119,2124,2128,2132,2136,2141,2145,2149,2153,2157,2161,2167,2171,2175,2180,2185,2189,2193,2196,2202,2207,2211,2216,2220,2225,2229,2233,2238,2241,2246,2252,2256,2259,2263,2267,2270,2276,2281,2286,2291,2295,2301,2305,2310,2316,2322,2326,2332,2336,2341,2346,2351,2356,2361,2367,2372,2378,2383,2387,2391,2397,2403,2409,2414,2420,2426,2432,2438,2444,2450,2454,2459,2465,2471,2477,2482,2488,2492,2498,2504,2509,2514,2519,2525,2529,2534,2540,2545,2550,2554,2559,2564,2567,2572,2578,2583,2587,2593,2598,2603,2608,2612,2615,2619,2624,2628,2633,2638,2642,2646,2650,2655,2659,2664,2666,2670,2674,2678,2682,2686,2691,2694,2698,2702,2708,2713,2717,2721,2725,2729,2733,2737,2739,2743,2746,2751,2756,2758,2763,2767,2771,2774,2776,2779,2783,2787,2791,2795,2798,2802,2805,2811,2817,2819,2824,2826,2832,2837,2841,2845,2850,2854,2857,2862,2866,2870,2873,2875,2877,2881,2885,2888,2890,2894,2897,2901,2904,2907,2912,2915,2918,2921,2923,2926,2928,2932,2936,2941,2945,2949,2952,2955,2960,2964,2967,2970,2973,2977,2981,2984,2987,2990,2992,2994,2996,2998,3001,3005,3009,3011,3014,3016,3020,3023,3027,3032,3038,3043,3046,3051,3055,3058,3060,3065,3069,3073,3077,3080,3085,3090,3096,3102,3108,3114,3120,3126,3131,3137,3143,3149,3155,3159,3164,3169,3175,3180,3184,3190,3196,3201,3207,3213,3218,3223,3229,3234,3238,3242,3248,3251,3257,3262,3267,3271,3274,3279,3282,3287,3292,3295,3300,3303,3308,3314,3320,3326,3332,3338,3342,3348,3354,3359,3364,3370,3374,3380,3384,3388,3392,3396,3401,3406,3411,3416,3420,3423,3426,3431,3435,3440,3444,3449,3454,3460,3465,3471,3477,3482,3488,3494,3500,3506,3512,3518,3524,3529,3534,3540,3546,3552,3558,3564,3569,3574,3579,3583,3588,3593,3599,3605,3611,3616,3619,3624,3628,3633,3638,3644,3649,3654,3660,3665,3670,3676,3681,3685,3690,3694,3699,3705,3710,3715,3721,3726,3732,3736,3742,3748,3753,3759,3765,3768,3773,3776,3779],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",196.94,197.1,188.18,190.95,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":27},"2026-09-17",198.53,202.02,194.8,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",204.84,205.15,193.58,195.92,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",206.98,207,200.24,204.86,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",203.5,206.55,200.17,205.11,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",204.98,206.36,197.81,203.77,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",205.85,207.84,202.59,203.35,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",206.01,213,204.46,207.68,{"symbol":5,"time":73,"open":74,"high":69,"low":75,"close":76},"2026-09-08",208.07,206.3,207.32,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",209.01,211.75,207.48,210.02,{"symbol":5,"time":84,"open":85,"high":86,"low":85,"close":87},"2026-09-03",207.04,212.06,210.87,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",211.36,211.91,205.22,209.23,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",204.64,210.26,202.54,209.87,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",205.14,207.02,200.53,205.57,{"symbol":5,"time":107,"open":108,"high":108,"low":109,"close":110},"2026-08-28",221.5,205.82,207.88,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",219.48,224.31,216.13,221.15,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",209.32,218.3,198.91,215.44,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",214.27,216.24,209.63,211.38,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",209.46,211.95,205.39,211.58,{"symbol":5,"time":136,"open":86,"high":137,"low":138,"close":131},"2026-08-21",212.74,206.75,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",212.26,213.74,208.02,211.74,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",218.84,220.34,212.25,214.66,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",209.15,216.72,209.09,216,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",204.02,215.97,203.18,212,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",201.5,204,198.89,203.71,{"symbol":5,"time":170,"open":171,"high":171,"low":172,"close":173},"2026-08-13",206.85,201.02,202,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",206.99,208.49,203.75,205.26,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",207.26,208.25,202.01,205.55,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",205.7,208.76,203.7,206.97,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":39},"2026-08-07",200.82,205.9,196.49,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":58},"2026-08-06",197.72,203,195.42,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",194.05,198.3,192.56,197.3,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",183.53,194.07,181.02,193.46,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",184.43,186.25,180.14,182.45,{"symbol":5,"time":221,"open":222,"high":222,"low":223,"close":224},"2026-07-31",192,186.15,187.53,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",183.72,192.77,182,192.17,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",184.21,185.04,178.07,180.92,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",186.6,188.68,181.49,183.86,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",188.91,194.56,186.98,188.07,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":251},"2026-07-24",189.23,190.5,185.89,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",182.61,193.53,180,188.75,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",180.66,185.4,180.11,183.03,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",181.25,184.25,179.39,183.29,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",186.64,189.85,180.16,180.39,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",176.87,186.66,176,186.16,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",183.56,184.86,177.18,179.18,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",183.12,185.97,181.17,184.44,{"symbol":5,"time":297,"open":239,"high":298,"low":299,"close":300},"2026-07-14",188.69,183.92,184.97,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",182.78,186,180.1,183.95,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",192.22,192.33,184.79,186.88,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",190.05,193.83,190.04,191.13,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",190,193.48,186.78,189.77,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",189.65,192.92,186.56,190.46,{"symbol":5,"time":332,"open":333,"high":334,"low":240,"close":335},"2026-07-06",192.25,193.69,189.99,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",188.37,189.48,184.29,189.24,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",185.49,188.46,182.82,187.51,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",189.53,193.1,184.58,187.28,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",182.26,192.8,181.5,192.62,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",175.19,183.36,174.26,182.08,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",170.94,184.39,168.19,178.17,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",170.5,170.65,166.43,169.77,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",163.3,171.25,163.05,169.51,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",162.32,166.84,162.15,165.81,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",160.66,164.78,158.4,162.99,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",156.75,161.63,156.44,157.77,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",158.28,158.7,153.94,156.58,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",155,160.41,152.88,160.06,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",150.4,154.74,149.67,153.87,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",144.63,150.35,143.47,149.23,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",148.88,149.04,141.44,144.19,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",150.23,151.5,146.47,149.55,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",150.1,152.1,147.41,148.49,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":425},"2026-06-05",153.67,154.97,148.15,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",156.27,159.34,154.6,155.69,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",151.57,156.87,151.52,155.99,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",161.23,162.76,151.29,151.31,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",159.95,166.5,154.13,163.68,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",155.66,158.13,153.18,157.48,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",153.47,155.88,149.1,154.63,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",153.69,155.76,150.95,153,{"symbol":5,"time":492,"open":493,"high":410,"low":494,"close":495},"2026-05-26",153.12,152.23,154.89,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",154.42,156.25,151.44,151.56,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",150.33,154.71,150.22,153.73,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":504},"2026-05-20",149.74,153.55,148.02,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",144.53,147.93,141.79,147.3,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",145.03,146.91,141,144.37,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",147.84,148.86,141.25,145.66,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",150,150.79,146.5,149.47,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",146.89,150.3,145.26,149.94,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",144,146.11,141.18,145.72,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",142.56,145.52,141.58,144.15,{"symbol":5,"time":556,"open":551,"high":557,"low":558,"close":559},"2026-05-08",144.61,140.53,141.81,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",148.8,149.79,142.08,142.51,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",146.72,151.43,145.29,151.07,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",148.66,149.87,144.26,147.21,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",141.15,148.26,140.95,147.9,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",143.5,149.3,139.39,139.48,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",141.43,144.29,138.75,144.12,{"symbol":5,"time":597,"open":598,"high":554,"low":599,"close":600},"2026-04-29",143.03,139.78,140.55,{"symbol":5,"time":602,"open":603,"high":533,"low":604,"close":605},"2026-04-28",146.22,141.61,144.83,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-27",137.17,137.25,131.02,131.67,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",134.58,138.44,132,135.3,{"symbol":5,"time":619,"open":517,"high":620,"low":621,"close":622},"2026-04-23",143.94,133.05,134.48,{"symbol":5,"time":624,"open":418,"high":625,"low":523,"close":626},"2026-04-22",149.68,141.5,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",147,149.36,143.17,148.9,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",151.85,153.5,146.17,146.23,{"symbol":5,"time":640,"open":641,"high":642,"low":552,"close":643},"2026-04-17",149.48,151.13,148.63,{"symbol":5,"time":645,"open":646,"high":647,"low":518,"close":648},"2026-04-16",152.55,155.7,149.27,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",149.51,155.01,147.63,152.54,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-14",136.5,148,134.66,147.01,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-13",132.26,136.8,127,136.3,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-10",97.03,97.23,94.63,96.43,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-09",96.75,98,94.7,96.22,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":675},"2026-04-08",98.99,99,95.8,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",95.51,96.36,94,96.29,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",98.19,98.73,95.04,95.36,{"symbol":5,"time":697,"open":698,"high":699,"low":698,"close":700},"2026-04-02",96.47,101,99.12,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",98.67,99.96,97.19,98.64,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",94.21,98.1,94.04,97.25,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-30",92.49,93.88,91.52,92.71,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-27",93.17,95.31,92.09,92.51,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-26",93.68,95.11,93.05,93.21,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-25",96.54,97.37,92.59,94.29,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-24",96.16,97.44,95.42,95.52,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-23",96.86,98.8,96.14,96.63,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-20",97.97,98.98,94.87,95.78,{"symbol":5,"time":756,"open":740,"high":757,"low":758,"close":759},"2026-03-19",100.07,97.42,99.29,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",99.13,99.52,97.26,98.11,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":762},"2026-03-17",98.12,100.51,97.1,{"symbol":5,"time":772,"open":773,"high":774,"low":773,"close":682},"2026-03-16",96.6,99.64,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-13",96.44,99.09,94.67,94.86,{"symbol":5,"time":782,"open":783,"high":784,"low":694,"close":785},"2026-03-12",98.34,99.17,95.07,{"symbol":5,"time":787,"open":692,"high":788,"low":789,"close":790},"2026-03-11",100.14,96.52,99.59,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",99.74,101.38,98.7,98.86,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",98.93,99.9,97.63,99.79,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",98.17,100.08,97.31,98.4,{"symbol":5,"time":810,"open":811,"high":812,"low":692,"close":774},"2026-03-05",100.44,101.07,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-04",101.34,102,100.37,101.19,{"symbol":5,"time":820,"open":752,"high":821,"low":822,"close":823},"2026-03-03",102.36,97.61,100.49,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-02",101.5,102.34,97.78,101.62,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-27",102.1,104.32,100.52,102.02,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-26",95.47,104.08,95.25,102.15,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-25",105.9,107.45,102.38,103.24,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-24",103.69,105.3,103.28,104.83,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":850},"2026-02-23",101.84,103.83,100.98,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-20",102.72,102.82,100.2,101.83,{"symbol":5,"time":866,"open":867,"high":850,"low":868,"close":869},"2026-02-19",99.58,98.38,102.74,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":802},"2026-02-18",100.6,101.53,98.71,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",96.8,100.62,96,100.61,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-13",97.84,99.01,95.97,96.31,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-12",98.65,98.79,97.12,97.33,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-11",96.64,98.41,93.79,97.99,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-10",96.9,97.36,94.95,95.98,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-09",97.27,97.81,95.88,96.74,{"symbol":5,"time":912,"open":913,"high":867,"low":672,"close":914},"2026-02-06",97.5,97.49,{"symbol":5,"time":916,"open":917,"high":898,"low":686,"close":917},"2026-02-05",96.15,{"symbol":5,"time":919,"open":777,"high":920,"low":921,"close":922},"2026-02-04",97.08,93.02,96.51,{"symbol":5,"time":924,"open":925,"high":706,"low":926,"close":885},"2026-02-03",97.96,94.9,{"symbol":5,"time":928,"open":789,"high":913,"low":929,"close":930},"2026-02-02",95.3,97.16,{"symbol":5,"time":932,"open":933,"high":934,"low":748,"close":935},"2026-01-30",98.01,99.49,96.95,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-29",97,100.18,96.78,98.2,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":892},"2026-01-28",99.04,100.3,96.72,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-27",98.14,101.93,97.75,99.82,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":828},"2026-01-26",93.5,99.51,92.5,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-23",118.4,120.63,117.59,117.63,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-22",118.37,120.53,116.55,118.81,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-21",115.6,118.43,114.81,117.53,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-20",118.59,119.75,113.96,116.22,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-16",124.45,124.49,119.61,120.28,{"symbol":5,"time":989,"open":990,"high":991,"low":990,"close":992},"2026-01-15",120.7,124.16,123.27,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-14",119.82,122.12,118.15,121.22,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-13",118.16,121.3,117.78,119.95,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-12",116.82,118.48,113.33,117.17,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-09",120,121.62,109.77,118.64,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-08",95.21,112.43,94.52,107.39,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-07",80.95,105,79.94,102.71,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-06",78.51,80.39,77.76,79.85,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-05",78.44,78.94,76.28,78.33,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-02",80.29,80.48,77.86,79.02,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-31",79.68,80.3,79.46,79.65,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-30",80.18,80.5,78.97,79.67,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-29",80.01,80.93,79.8,80.52,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1061,"close":1069},"2025-12-26",81.22,81.58,80.75,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1061,"close":1074},"2025-12-24",80.51,81.97,81.19,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-23",80.57,81.71,79.91,80.27,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1083,"close":1085},"2025-12-22",78.4,81.62,80.58,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-19",77.56,79.1,76.45,78.78,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-18",76.79,77.71,74.2,75.96,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-17",77.46,77.83,75.82,76.74,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1088},"2025-12-16",76.09,78.41,73,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-15",78.43,79.95,78.17,79,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-12",78.85,80.44,78.05,78.92,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1031},"2025-12-11",78.3,79.6,77.54,{"symbol":5,"time":1127,"open":1107,"high":1128,"low":1129,"close":1130},"2025-12-10",79.88,77.82,77.88,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-09",79.59,79.99,77.31,77.81,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-08",80,81.49,78.67,80.06,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-05",78.48,79.82,77.89,79.64,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1145},"2025-12-04",77.45,79.06,76.53,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-03",75.55,79.07,74.52,77.69,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-02",75.5,77.22,74.97,75.31,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-01",77.06,77.33,75.11,75.8,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1033},"2025-11-28",77.68,77.98,76.6,{"symbol":5,"time":1178,"open":1179,"high":1113,"low":1180,"close":1181},"2025-11-26",76.12,75.65,77.58,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-25",73.66,76.41,73.44,76.32,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1184},"2025-11-24",71.26,73.98,71.15,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-21",70.07,71.97,69.5,70.87,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-20",71.65,72.72,69.75,69.88,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",70.06,71.62,69.85,70.53,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-18",68.97,70.92,67.86,70.58,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-17",67.65,69.51,67.27,69.14,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-14",63.84,69.02,63.5,67.75,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-13",65.53,66.11,63.95,64.38,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-12",64.05,66,63.51,65.83,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1243,"close":1245},"2025-11-11",62.29,64.26,64.08,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",61.74,63.13,61.5,62.73,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-07",60.86,61.4,58.91,61.01,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",59.73,63.15,59.4,61.38,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-05",58.53,60,58,59.34,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-04",57.99,59.68,57.74,58.57,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-03",58.93,59.44,56.66,59.33,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-31",58.96,59.74,58.28,58.84,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-30",57.83,60.08,57.33,58.87,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-29",58.19,58.85,57.23,58.02,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-28",57.86,58.66,57.53,58.17,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1272},"2025-10-27",55.53,58.62,55.4,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-24",54,55.32,53.67,54.48,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-23",53.15,54.08,52.48,53.44,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-22",53.5,54.49,52.62,52.98,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-21",54.76,55.2,53.17,53.49,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-20",55,55.28,53.47,54.01,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-17",52.76,56.15,52.4,54.1,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-16",50,51.7,49.05,49.68,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-15",47.63,49.83,47.45,49.56,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1363},"2025-10-14",48.53,48.77,47.5,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-13",48.24,49,48,48.75,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1366},"2025-10-10",47.64,49.1,47.28,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1357,"close":1379},"2025-10-09",47.84,48.36,47.62,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-08",46.95,49.5,46.16,47.82,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-07",46.92,47.02,45.8,46.57,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-06",46.9,47.34,46.34,46.58,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-03",45.98,47.6,45.72,46.71,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-02",46.18,46.44,45.61,45.7,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-01",46.54,47.08,45.83,45.86,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-30",45.91,46.81,45.49,46.7,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1424,"close":1426},"2025-09-29",44.05,47.22,46.07,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-26",42.79,44.02,42.78,43.92,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-25",43.12,43.59,42.18,42.51,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-24",44.26,44.88,43.16,43.54,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-23",44.18,44.55,43.91,44.21,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-22",43.88,45.23,43.51,44.41,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1444},"2025-09-19",45.52,45.54,43.4,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-18",44.2,45.36,44.03,45.22,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-17",44.74,45.31,43.7,43.81,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-16",46.27,46.75,44.6,44.7,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-15",46.83,47.21,45.48,46.2,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-12",46.8,47.04,45.18,46.55,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-11",42.9,46.86,42.42,46.24,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-10",40.92,41.08,39.73,40.45,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-09",41.23,41.6,40.44,40.94,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-08",40.3,41.42,40.25,41.06,{"symbol":5,"time":1517,"open":1502,"high":1518,"low":1519,"close":1520},"2025-09-05",41.11,39.18,40.5,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-04",39.58,39.72,38.49,38.95,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-03",39.55,40.98,39.44,39.77,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-02",37.97,40.12,37.88,39.53,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1535},"2025-08-29",38.32,38.69,37.56,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-28",37.96,39.54,37.72,38.33,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-27",37.21,38.25,35.64,38.04,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-26",35.71,37.4,35.62,37.28,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1554,"close":1566},"2025-08-25",36.92,37.16,35.67,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-22",36.63,37.91,36.47,37.01,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-21",35.99,36.55,35.42,36.48,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-20",36.42,36.74,35.72,36.16,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-19",36.76,36.77,36.27,36.54,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-18",36.49,37.89,36.41,36.45,{"symbol":5,"time":1598,"open":1599,"high":1599,"low":1600,"close":1601},"2025-08-15",36.84,35.82,36.32,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-14",35.65,36.25,35.22,36.02,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-13",35.3,36.24,34.88,36.07,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-12",34.82,35.6,34.21,35.26,{"symbol":5,"time":1621,"open":1612,"high":1622,"low":1623,"close":1624},"2025-08-11",35.18,34.14,34.7,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1627},"2025-08-08",35,35.93,34.31,{"symbol":5,"time":1631,"open":1632,"high":1584,"low":1633,"close":1634},"2025-08-07",34.18,34,34.95,{"symbol":5,"time":1636,"open":1546,"high":1549,"low":1637,"close":1638},"2025-08-06",36.39,36.67,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1590,"close":1643},"2025-08-05",37,38.6,38.39,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-04",36.68,37.26,36.2,37.18,{"symbol":5,"time":1651,"open":1641,"high":1652,"low":1653,"close":1569},"2025-08-01",37.31,36.44,{"symbol":5,"time":1655,"open":1599,"high":1656,"low":1588,"close":1657},"2025-07-31",38.1,37.27,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1572},"2025-07-30",37.41,38.02,36.65,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1572},"2025-07-29",37.5,37.77,36.6,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1552,"close":1647},"2025-07-28",38.05,38.45,{"symbol":5,"time":1673,"open":1674,"high":1553,"low":1675,"close":1570},"2025-07-25",37.22,36.66,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1565,"close":1674},"2025-07-24",37.53,37.8,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1678},"2025-07-23",38.7,38.78,37.17,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-22",38.44,39.25,38.06,38.27,{"symbol":5,"time":1692,"open":1693,"high":1529,"low":1694,"close":1695},"2025-07-21",38.48,38.26,38.42,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1694,"close":1700},"2025-07-18",39.41,39.62,38.3,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1703,"close":1705},"2025-07-17",38.34,39.11,39.05,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1708,"close":1710},"2025-07-16",38.11,39.06,38.4,{"symbol":5,"time":1712,"open":1713,"high":1713,"low":1548,"close":1714},"2025-07-15",39.45,37.81,{"symbol":5,"time":1716,"open":1670,"high":1717,"low":1535,"close":1718},"2025-07-14",38.94,38.37,{"symbol":5,"time":1720,"open":1694,"high":1721,"low":1722,"close":1661},"2025-07-11",38.47,37.85,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-10",38.72,38.97,37.68,38.5,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1569,"close":1733},"2025-07-09",36.86,38.75,38.52,{"symbol":5,"time":1735,"open":1582,"high":1736,"low":1737,"close":1653},"2025-07-08",37.07,36.37,{"symbol":5,"time":1739,"open":1740,"high":1537,"low":1741,"close":1638},"2025-07-07",37.66,36.53,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1684,"close":1746},"2025-07-03",37.25,38.03,37.87,{"symbol":5,"time":1748,"open":1564,"high":1749,"low":1662,"close":1750},"2025-07-02",37.9,37.19,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-01",36.85,38.18,36.71,36.89,{"symbol":5,"time":1758,"open":1759,"high":1759,"low":1760,"close":1761},"2025-06-30",37.86,36.61,36.79,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1587,"close":1766},"2025-06-27",37.52,38,36.91,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-26",38.56,38.84,36.99,37.48,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-25",40.17,40.24,38.19,38.41,{"symbol":5,"time":1780,"open":1671,"high":1781,"low":1641,"close":1782},"2025-06-24",40.7,40.03,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-23",39.42,40.65,39.37,40.04,{"symbol":5,"time":1790,"open":1791,"high":1514,"low":1792,"close":1793},"2025-06-20",39.99,39,39.66,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-18",39.14,40.11,38.57,39.93,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1796,"close":1796},"2025-06-17",39.5,40.57,{"symbol":5,"time":1805,"open":1803,"high":1806,"low":1807,"close":1532},"2025-06-16",40.68,39.47,{"symbol":5,"time":1809,"open":1810,"high":1509,"low":1811,"close":1812},"2025-06-13",40.46,39.95,40.59,{"symbol":5,"time":1814,"open":1810,"high":1815,"low":1816,"close":1518},"2025-06-12",41.41,39.87,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1781,"close":1821},"2025-06-11",42.24,42.4,40.79,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-10",41.13,42.29,40.58,41.98,{"symbol":5,"time":1829,"open":1830,"high":1830,"low":1831,"close":1826},"2025-06-09",41.59,40.56,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-06",40.83,41.94,40.15,41.09,{"symbol":5,"time":1839,"open":1520,"high":1840,"low":1841,"close":1842},"2025-06-05",40.71,39.8,40.2,{"symbol":5,"time":1844,"open":1520,"high":1845,"low":1846,"close":1847},"2025-06-04",41.21,39.84,40.38,{"symbol":5,"time":1849,"open":1786,"high":1850,"low":1851,"close":1826},"2025-06-03",41.22,40.21,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1854,"close":1786},"2025-06-02",39.51,41.45,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-30",38.92,40.19,37.95,39.4,{"symbol":5,"time":1863,"open":1749,"high":1864,"low":1674,"close":1865},"2025-05-29",39.21,39.08,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-28",37.05,39.03,36.78,37.73,{"symbol":5,"time":1873,"open":1874,"high":1874,"low":1741,"close":1875},"2025-05-27",40,36.98,{"symbol":5,"time":1877,"open":1722,"high":1816,"low":1878,"close":1532},"2025-05-23",37.7,{"symbol":5,"time":1880,"open":1881,"high":1705,"low":1882,"close":1883},"2025-05-22",38.63,38.24,38.8,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-21",39.85,40.32,38.29,38.74,{"symbol":5,"time":1891,"open":1892,"high":1834,"low":1529,"close":1893},"2025-05-20",39.78,40.47,{"symbol":5,"time":1895,"open":1698,"high":1896,"low":1682,"close":1799},"2025-05-19",40.27,{"symbol":5,"time":1898,"open":1787,"high":1899,"low":1858,"close":1547},"2025-05-16",40.05,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1531},"2025-05-15",39.74,39.98,39.04,{"symbol":5,"time":1906,"open":1907,"high":1806,"low":1904,"close":1908},"2025-05-14",39.7,39.48,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1811},"2025-05-13",42.06,42.07,39.92,{"symbol":5,"time":1915,"open":1513,"high":1916,"low":1917,"close":1918},"2025-05-12",42.6,41.07,41.88,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1859,"close":1923},"2025-05-09",41.91,42.25,40.42,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1921},"2025-05-08",40.77,43.67,40.54,{"symbol":5,"time":1930,"open":1594,"high":1555,"low":1931,"close":1740},"2025-05-07",36.8,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-06",39.33,39.6,36.36,37.44,{"symbol":5,"time":1939,"open":1940,"high":1940,"low":1941,"close":1841},"2025-05-05",41.24,39.75,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1781,"close":1946},"2025-05-02",41.26,41.8,40.72,{"symbol":5,"time":1948,"open":1949,"high":1824,"low":1547,"close":1950},"2025-05-01",40.4,40.64,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1847},"2025-04-30",40.22,41.17,39.2,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1842,"close":1960},"2025-04-29",41.31,41.72,40.67,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1858,"close":1965},"2025-04-28",38.96,41.96,41.47,{"symbol":5,"time":1967,"open":1570,"high":1968,"low":1759,"close":1969},"2025-04-25",39.15,38.77,{"symbol":5,"time":1971,"open":1660,"high":1972,"low":1564,"close":1973},"2025-04-24",38.68,38.58,{"symbol":5,"time":1975,"open":1594,"high":1796,"low":1559,"close":1937},"2025-04-23",{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1731},"2025-04-22",37.13,37.76,36.5,{"symbol":5,"time":1982,"open":1983,"high":1594,"low":1984,"close":1985},"2025-04-21",36.29,36.01,36.56,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1600,"close":1587},"2025-04-17",36.06,36.87,{"symbol":5,"time":1991,"open":1992,"high":1581,"low":1993,"close":1648},"2025-04-16",36.17,35.4,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1601},"2025-04-15",36.34,36.75,35.77,{"symbol":5,"time":2000,"open":1576,"high":1675,"low":2001,"close":1571},"2025-04-14",35.27,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":1583},"2025-04-11",33.74,35.89,33.25,{"symbol":5,"time":2008,"open":1633,"high":2009,"low":2010,"close":2011},"2025-04-10",34.3,32.16,33.67,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-09",30.35,35.55,29.98,35.12,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-08",32.29,33.21,30.67,31.13,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-07",30.02,32.07,29.17,31.4,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-04",31.92,33.03,30.94,31.32,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-03",32.98,33.8,32.78,32.87,{"symbol":5,"time":2043,"open":2044,"high":1627,"low":2045,"close":2046},"2025-04-02",33.28,33.23,34.6,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2006,"close":2051},"2025-04-01",35.35,36.05,33.62,{"symbol":5,"time":2053,"open":2054,"high":1588,"low":2055,"close":2056},"2025-03-31",36.31,34.72,35.36,{"symbol":5,"time":2058,"open":1860,"high":1708,"low":2059,"close":2060},"2025-03-28",37.03,37.35,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":1656},"2025-03-27",37.98,38.82,37.67,{"symbol":5,"time":2067,"open":1770,"high":1865,"low":2068,"close":1548},"2025-03-26",37.42,{"symbol":5,"time":2070,"open":1869,"high":1955,"low":1746,"close":1671},"2025-03-25",{"symbol":5,"time":2072,"open":2073,"high":2074,"low":1695,"close":2075},"2025-03-24",38.65,39.59,39.34,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":1708},"2025-03-21",38.15,38.81,37.61,{"symbol":5,"time":2082,"open":1754,"high":1807,"low":2083,"close":1525},"2025-03-20",38.14,{"symbol":5,"time":2085,"open":1549,"high":2086,"low":1689,"close":1732},"2025-03-19",38.87,{"symbol":5,"time":2088,"open":1792,"high":2089,"low":2090,"close":2091},"2025-03-18",39.31,38.08,38.16,{"symbol":5,"time":2093,"open":1709,"high":2094,"low":1642,"close":2095},"2025-03-17",39.63,39.13,{"symbol":5,"time":2097,"open":2075,"high":1902,"low":1798,"close":2098},"2025-03-14",39.12,{"symbol":5,"time":2100,"open":2075,"high":2101,"low":1682,"close":1869},"2025-03-13",40.01,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":1798,"close":1955},"2025-03-12",39.64,40.87,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":1870,"close":2110},"2025-03-11",37.09,39.43,38.89,{"symbol":5,"time":2112,"open":1728,"high":1968,"low":2113,"close":2114},"2025-03-10",36.13,36.82,{"symbol":5,"time":2116,"open":2117,"high":1886,"low":2118,"close":1864},"2025-03-07",38.93,38.21,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":1710,"close":2123},"2025-03-06",38.85,39.65,39.22,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":1679,"close":1699},"2025-03-05",38.2,39.71,{"symbol":5,"time":2129,"open":1661,"high":2130,"low":2131,"close":1546},"2025-03-04",38.46,37.33,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":1749,"close":1703},"2025-03-03",40.9,41.44,{"symbol":5,"time":2137,"open":1934,"high":2138,"low":2139,"close":2140},"2025-02-28",40.82,38.99,40.74,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":1904,"close":1865},"2025-02-27",39.9,41.99,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":1859,"close":1520},"2025-02-26",41.34,41.68,{"symbol":5,"time":2150,"open":1830,"high":2151,"low":2152,"close":2147},"2025-02-25",42.22,40.88,{"symbol":5,"time":2154,"open":1815,"high":2155,"low":2156,"close":1506},"2025-02-24",42.21,40.61,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":1944,"close":2147},"2025-02-21",42.8,42.94,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-02-20",42.55,42.76,41.63,42.26,{"symbol":5,"time":2168,"open":1506,"high":2169,"low":1850,"close":2170},"2025-02-19",42.37,42.34,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":1840,"close":1965},"2025-02-18",40.73,41.74,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":1960},"2025-02-14",41.5,42.23,40.13,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1940,"close":2184},"2025-02-13",42.14,42.68,41.32,{"symbol":5,"time":2186,"open":2173,"high":2187,"low":2173,"close":2188},"2025-02-12",42.1,42,{"symbol":5,"time":2190,"open":2191,"high":1437,"low":2192,"close":1855},"2025-02-11",41.51,40.84,{"symbol":5,"time":2194,"open":2178,"high":2163,"low":2195,"close":1911},"2025-02-10",41.75,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-07",43.38,44.01,42.08,42.19,{"symbol":5,"time":2203,"open":1450,"high":2204,"low":2205,"close":2206},"2025-02-06",44.68,43.52,43.57,{"symbol":5,"time":2208,"open":2209,"high":2204,"low":1922,"close":2210},"2025-02-05",42.44,44.25,{"symbol":5,"time":2212,"open":1911,"high":2213,"low":2214,"close":2215},"2025-02-04",42.65,41.76,42.32,{"symbol":5,"time":2217,"open":2218,"high":2160,"low":2219,"close":2182},"2025-02-03",42.43,41.62,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1916,"close":2224},"2025-01-31",43.11,44,42.95,{"symbol":5,"time":2226,"open":2227,"high":1443,"low":2227,"close":2228},"2025-01-30",41.3,43.07,{"symbol":5,"time":2230,"open":1946,"high":2231,"low":2232,"close":1500},"2025-01-29",41.33,40.49,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":1500},"2025-01-28",40.89,41.92,40.35,{"symbol":5,"time":2239,"open":1501,"high":2240,"low":1953,"close":2173},"2025-01-27",42.84,{"symbol":5,"time":2242,"open":2243,"high":1911,"low":2244,"close":2245},"2025-01-24",41.04,40.06,40.99,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-01-23",40.53,41.19,39.96,41.14,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2250,"close":1500},"2025-01-22",40.16,41.58,{"symbol":5,"time":2257,"open":1520,"high":1812,"low":2258,"close":2254},"2025-01-21",39.36,{"symbol":5,"time":2260,"open":2237,"high":1926,"low":2261,"close":2262},"2025-01-17",39.68,40.29,{"symbol":5,"time":2264,"open":1788,"high":2265,"low":2266,"close":2143},"2025-01-16",40.85,39.82,{"symbol":5,"time":2268,"open":1520,"high":2269,"low":1908,"close":2250},"2025-01-15",41.4,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-14",42.86,42.97,39.52,39.83,{"symbol":5,"time":2277,"open":2278,"high":2160,"low":2279,"close":2280},"2025-01-13",41.71,41.15,42.57,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":1845,"close":2285},"2025-01-10",43.46,43.73,41.78,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":1441,"close":2290},"2025-01-08",44.45,45.25,44.42,{"symbol":5,"time":2292,"open":1430,"high":2293,"low":1430,"close":2294},"2025-01-07",45.24,44.33,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-06",44.12,44.5,43.26,43.84,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":1430,"close":2297},"2025-01-03",44.24,44.94,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2223},"2025-01-02",43.93,44.82,43.65,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-12-31",43.45,43.95,43.2,43.74,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2024-12-30",43.89,44.19,42.77,43.17,{"symbol":5,"time":2323,"open":1442,"high":2324,"low":2325,"close":1450},"2024-12-27",45,43.79,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2024-12-26",44.06,45.64,43.9,45.29,{"symbol":5,"time":2333,"open":2223,"high":2290,"low":2334,"close":2335},"2024-12-24",43.49,44.39,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2307},"2024-12-23",43.61,44.17,43.13,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2328},"2024-12-20",42.98,44.22,42.53,{"symbol":5,"time":2347,"open":2348,"high":1466,"low":2349,"close":2350},"2024-12-19",43.3,42.67,43.29,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2273},"2024-12-18",45.27,45.77,42.71,{"symbol":5,"time":2357,"open":2298,"high":2358,"low":2359,"close":2360},"2024-12-17",46.05,44.46,45.16,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-12-16",45.03,46.15,44.53,44.71,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2298,"close":2371},"2024-12-13",44.56,45.42,45.01,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-12-12",46.08,46.82,44.91,44.93,{"symbol":5,"time":2379,"open":1374,"high":2380,"low":2381,"close":2382},"2024-12-11",47.53,46.42,46.43,{"symbol":5,"time":2384,"open":2385,"high":2385,"low":1389,"close":2386},"2024-12-10",48.91,47.29,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":1491,"close":1489},"2024-12-09",47.83,48.11,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-12-06",47.26,48.38,47.03,48.07,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-05",48.34,49.06,46.78,47.3,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-04",48.02,49.88,46.12,48.25,{"symbol":5,"time":2410,"open":1349,"high":2411,"low":2412,"close":2413},"2024-12-03",50.2,47.85,48.23,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-02",54.18,54.91,49.65,51.8,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-29",57.88,59.35,57.36,57.85,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-11-27",58.83,59.21,57.45,58.58,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-11-26",58.21,59.72,57.05,58.63,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-25",57.77,57.97,56.44,57.5,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-11-22",57.06,57.41,56.39,56.75,{"symbol":5,"time":2451,"open":1304,"high":2428,"low":2452,"close":2453},"2024-11-21",56.5,56.78,{"symbol":5,"time":2455,"open":2456,"high":2441,"low":2457,"close":2458},"2024-11-20",56.25,56.01,57.07,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-11-19",53.93,56.55,53.71,56.47,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-11-18",55.31,55.95,53.69,54.24,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-11-15",56.97,57.18,54.89,55.13,{"symbol":5,"time":2478,"open":2434,"high":2479,"low":2480,"close":2481},"2024-11-14",58.4,57.27,57.37,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-13",59.82,59.95,58.11,58.13,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2437,"close":1281},"2024-11-12",60.04,60.82,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-11-11",61.45,62.4,60.59,60.6,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-11-08",59.07,61.06,59,60.44,{"symbol":5,"time":2505,"open":1268,"high":2506,"low":2507,"close":2508},"2024-11-07",60.11,57.02,59.1,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2440,"close":2513},"2024-11-06",59.97,60.53,59.42,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2449},"2024-11-05",55.62,56.91,54.97,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-11-04",55.01,56.56,54.15,55.87,{"symbol":5,"time":2526,"open":2527,"high":1332,"low":2527,"close":2528},"2024-11-01",53.43,55.09,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":1325},"2024-10-31",50.18,54.41,50.13,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-10-30",50.06,51.1,49.92,50.5,{"symbol":5,"time":2541,"open":1385,"high":2542,"low":2543,"close":2544},"2024-10-29",50.66,47.56,50.42,{"symbol":5,"time":2546,"open":1379,"high":2547,"low":2548,"close":2549},"2024-10-28",47.86,46.74,47.75,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":1396,"close":2381},"2024-10-25",47.1,48.98,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":1389,"close":2558},"2024-10-24",48.3,49.62,47.25,{"symbol":5,"time":2560,"open":1368,"high":2561,"low":2562,"close":2563},"2024-10-23",49.94,45.99,48.51,{"symbol":5,"time":2565,"open":2380,"high":1368,"low":1391,"close":2566},"2024-10-22",47.13,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2549},"2024-10-21",50.26,50.31,47.52,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-10-18",50.1,50.94,49.86,50.43,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":1349},"2024-10-17",50.54,50.7,49.31,{"symbol":5,"time":2584,"open":1367,"high":2585,"low":2586,"close":2544},"2024-10-16",51,48.7,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-15",49.33,49.82,48.48,48.99,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2553,"close":2597},"2024-10-14",50.11,50.57,49.22,{"symbol":5,"time":2599,"open":2600,"high":2585,"low":2601,"close":2602},"2024-10-11",49.43,49.19,50.48,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":1383},"2024-10-10",48.87,49.52,48.47,{"symbol":5,"time":2609,"open":1349,"high":1349,"low":2610,"close":2611},"2024-10-09",48.79,49.49,{"symbol":5,"time":2613,"open":2395,"high":1349,"low":2395,"close":2614},"2024-10-08",49.77,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2562,"close":1395},"2024-10-07",47.01,47.42,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2621,"close":2623},"2024-10-04",46.5,47.93,47.32,{"symbol":5,"time":2625,"open":1459,"high":2626,"low":1471,"close":2627},"2024-10-03",46.35,46.13,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":1400},"2024-10-02",44.78,46.23,43.98,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2210,"close":2637},"2024-10-01",45.32,45.67,45.17,{"symbol":5,"time":2639,"open":1466,"high":2640,"low":1449,"close":2641},"2024-09-30",45.5,45.35,{"symbol":5,"time":2643,"open":2298,"high":2644,"low":2645,"close":2339},"2024-09-27",44.92,44.07,{"symbol":5,"time":2647,"open":1465,"high":2648,"low":1472,"close":2649},"2024-09-26",45.56,43.86,{"symbol":5,"time":2651,"open":1442,"high":2652,"low":2653,"close":2654},"2024-09-25",46.25,44.48,44.86,{"symbol":5,"time":2656,"open":1927,"high":2657,"low":2224,"close":2658},"2024-09-24",44.64,44.4,{"symbol":5,"time":2660,"open":1467,"high":2661,"low":2662,"close":2663},"2024-09-23",45.89,42.58,42.63,{"symbol":5,"time":2665,"open":1396,"high":1396,"low":2324,"close":2370},"2024-09-20",{"symbol":5,"time":2667,"open":2370,"high":2668,"low":2669,"close":1406},"2024-09-19",46.6,44.51,{"symbol":5,"time":2671,"open":1430,"high":2672,"low":2673,"close":2328},"2024-09-18",45.3,43.47,{"symbol":5,"time":2675,"open":2344,"high":2676,"low":2663,"close":2677},"2024-09-17",44.57,43.77,{"symbol":5,"time":2679,"open":2325,"high":2680,"low":2325,"close":2681},"2024-09-16",44.61,44.54,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2201,"close":1472},"2024-09-13",42.45,43.99,{"symbol":5,"time":2687,"open":2688,"high":2169,"low":2689,"close":2690},"2024-09-12",42.03,41.56,41.97,{"symbol":5,"time":2692,"open":2227,"high":1918,"low":1850,"close":2693},"2024-09-11",41.66,{"symbol":5,"time":2695,"open":2696,"high":2696,"low":2697,"close":2165},"2024-09-10",42.31,41,{"symbol":5,"time":2699,"open":2700,"high":2340,"low":2701,"close":2700},"2024-09-09",42.12,41.82,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-09-06",43.44,43.8,40.8,41.84,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2182,"close":2712},"2024-09-05",42.81,43.27,43.24,{"symbol":5,"time":2714,"open":2715,"high":2345,"low":1837,"close":2716},"2024-09-04",41.49,42.41,{"symbol":5,"time":2718,"open":1918,"high":2719,"low":2720,"close":2689},"2024-09-03",43.39,41.39,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":1507,"close":2663},"2024-08-30",42.16,42.72,{"symbol":5,"time":2726,"open":2224,"high":2727,"low":2728,"close":1945},"2024-08-29",43.69,41.55,{"symbol":5,"time":2730,"open":2731,"high":2705,"low":2732,"close":2213},"2024-08-28",43.63,42.64,{"symbol":5,"time":2734,"open":1449,"high":2735,"low":2736,"close":1436},"2024-08-27",44.11,42.99,{"symbol":5,"time":2738,"open":2685,"high":1479,"low":2673,"close":2328},"2024-08-26",{"symbol":5,"time":2740,"open":2338,"high":2290,"low":2741,"close":2742},"2024-08-23",43.23,43.64,{"symbol":5,"time":2744,"open":2353,"high":1459,"low":2745,"close":2299},"2024-08-22",43.18,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2748,"close":2750},"2024-08-21",43.6,45.85,45.28,{"symbol":5,"time":2752,"open":2206,"high":2753,"low":2754,"close":2755},"2024-08-20",43.78,42.96,43.35,{"symbol":5,"time":2757,"open":2724,"high":2307,"low":2662,"close":2309},"2024-08-19",{"symbol":5,"time":2759,"open":2760,"high":2315,"low":2761,"close":2762},"2024-08-16",43.43,42.61,42.85,{"symbol":5,"time":2764,"open":2765,"high":1464,"low":2766,"close":2205},"2024-08-15",43.58,42.62,{"symbol":5,"time":2768,"open":2769,"high":2273,"low":2770,"close":2662},"2024-08-14",42.92,41.52,{"symbol":5,"time":2772,"open":2350,"high":2673,"low":2355,"close":2773},"2024-08-13",43,{"symbol":5,"time":2775,"open":2169,"high":2711,"low":2701,"close":2343},"2024-08-12",{"symbol":5,"time":2777,"open":2188,"high":2778,"low":2174,"close":1494},"2024-08-09",43.1,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":1874,"close":1827},"2024-08-08",40.1,43.55,{"symbol":5,"time":2784,"open":2785,"high":2785,"low":2700,"close":2786},"2024-08-07",44.28,42.27,{"symbol":5,"time":2788,"open":2773,"high":2789,"low":2790,"close":2350},"2024-08-06",44.27,42.48,{"symbol":5,"time":2792,"open":2269,"high":2793,"low":2794,"close":2790},"2024-08-05",43.25,41.01,{"symbol":5,"time":2796,"open":2348,"high":2797,"low":2773,"close":2223},"2024-08-02",45.11,{"symbol":5,"time":2799,"open":2640,"high":2800,"low":2801,"close":2353},"2024-08-01",46.97,45.19,{"symbol":5,"time":2803,"open":1484,"high":2566,"low":2804,"close":2329},"2024-07-31",44.59,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-07-30",46,46.29,44.76,45.15,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-07-29",46.41,46.85,45.51,45.92,{"symbol":5,"time":2818,"open":2807,"high":2375,"low":1390,"close":1407},"2024-07-26",{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2648},"2024-07-25",46.53,46.99,45.37,{"symbol":5,"time":2825,"open":2631,"high":1379,"low":2627,"close":2621},"2024-07-24",{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-23",47.88,48.29,46.69,46.77,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2358,"close":2836},"2024-07-22",46.21,48.1,47.94,{"symbol":5,"time":2838,"open":1396,"high":2566,"low":2839,"close":2840},"2024-07-19",45.65,46.14,{"symbol":5,"time":2842,"open":2843,"high":2618,"low":1459,"close":2844},"2024-07-18",46.36,46.04,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2381},"2024-07-17",46.02,47.18,45.41,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2661,"close":2831},"2024-07-16",47.35,47.78,{"symbol":5,"time":2855,"open":1357,"high":2856,"low":2761,"close":2807},"2024-07-15",48.61,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2711,"close":2861},"2024-07-12",44.9,45.26,45.14,{"symbol":5,"time":2863,"open":2334,"high":2864,"low":2865,"close":2755},"2024-07-11",44.08,41.67,{"symbol":5,"time":2867,"open":1424,"high":2339,"low":2868,"close":2869},"2024-07-10",42.36,42.46,{"symbol":5,"time":2871,"open":1834,"high":2872,"low":2248,"close":1432},"2024-07-09",44.8,{"symbol":5,"time":2874,"open":1698,"high":1903,"low":1881,"close":1523},"2024-07-08",{"symbol":5,"time":2876,"open":1760,"high":2080,"low":1980,"close":1678},"2024-07-05",{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2114,"close":1564},"2024-07-03",37.69,37.94,{"symbol":5,"time":2882,"open":2883,"high":1955,"low":1652,"close":2884},"2024-07-02",39.02,37.38,{"symbol":5,"time":2886,"open":2079,"high":2887,"low":1695,"close":2079},"2024-07-01",39.56,{"symbol":5,"time":2889,"open":1541,"high":1963,"low":1979,"close":2079},"2024-06-28",{"symbol":5,"time":2891,"open":1671,"high":2079,"low":2892,"close":2893},"2024-06-27",37.64,38.53,{"symbol":5,"time":2895,"open":1725,"high":2896,"low":1708,"close":1695},"2024-06-26",38.9,{"symbol":5,"time":2898,"open":2130,"high":2899,"low":2130,"close":2900},"2024-06-25",39.24,38.83,{"symbol":5,"time":2902,"open":2903,"high":1792,"low":1746,"close":1728},"2024-06-24",38.43,{"symbol":5,"time":2905,"open":2906,"high":1642,"low":1660,"close":2118},"2024-06-21",37.6,{"symbol":5,"time":2908,"open":2909,"high":1722,"low":2910,"close":2911},"2024-06-20",37.75,36.93,37.54,{"symbol":5,"time":2913,"open":2914,"high":1749,"low":1755,"close":1548},"2024-06-18",37.04,{"symbol":5,"time":2916,"open":2078,"high":1721,"low":1578,"close":2917},"2024-06-17",37.1,{"symbol":5,"time":2919,"open":2075,"high":1802,"low":1749,"close":2920},"2024-06-14",38.62,{"symbol":5,"time":2922,"open":2127,"high":1512,"low":1807,"close":1902},"2024-06-13",{"symbol":5,"time":2924,"open":2925,"high":1781,"low":2109,"close":1791},"2024-06-12",40.02,{"symbol":5,"time":2927,"open":2127,"high":2127,"low":1881,"close":2883},"2024-06-11",{"symbol":5,"time":2929,"open":2275,"high":2930,"low":1955,"close":2931},"2024-06-10",40.41,39.86,{"symbol":5,"time":2933,"open":1538,"high":1928,"low":2934,"close":2935},"2024-06-07",39.07,40.34,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":1836},"2024-06-06",40.36,40.55,39.39,{"symbol":5,"time":2942,"open":1913,"high":2943,"low":2944,"close":1806},"2024-06-05",41.05,39.19,{"symbol":5,"time":2946,"open":2947,"high":2706,"low":2948,"close":1892},"2024-06-04",40.09,39.57,{"symbol":5,"time":2950,"open":1710,"high":1845,"low":2951,"close":1775},"2024-06-03",38.28,{"symbol":5,"time":2953,"open":2954,"high":1688,"low":1749,"close":1549},"2024-05-31",38.51,{"symbol":5,"time":2956,"open":2957,"high":1682,"low":2958,"close":2959},"2024-05-30",37.92,37.84,38.17,{"symbol":5,"time":2961,"open":2962,"high":2958,"low":1760,"close":2963},"2024-05-29",37.29,37.71,{"symbol":5,"time":2965,"open":1695,"high":2073,"low":2966,"close":1749},"2024-05-28",37.47,{"symbol":5,"time":2968,"open":1541,"high":2969,"low":1722,"close":1860},"2024-05-24",38.66,{"symbol":5,"time":2971,"open":1816,"high":2938,"low":1666,"close":2972},"2024-05-23",38.13,{"symbol":5,"time":2974,"open":1793,"high":2975,"low":2976,"close":1532},"2024-05-22",40.63,39.3,{"symbol":5,"time":2978,"open":2979,"high":1791,"low":2980,"close":1793},"2024-05-21",39.79,37.78,{"symbol":5,"time":2982,"open":1807,"high":2983,"low":1726,"close":1782},"2024-05-20",40.07,{"symbol":5,"time":2985,"open":2986,"high":1841,"low":1682,"close":1698},"2024-05-17",39.38,{"symbol":5,"time":2988,"open":2274,"high":1903,"low":2989,"close":2139},"2024-05-16",38.59,{"symbol":5,"time":2991,"open":1656,"high":1799,"low":2090,"close":2940},"2024-05-15",{"symbol":5,"time":2993,"open":1652,"high":2063,"low":1564,"close":2884},"2024-05-14",{"symbol":5,"time":2995,"open":1764,"high":2957,"low":1931,"close":1684},"2024-05-13",{"symbol":5,"time":2997,"open":1660,"high":1548,"low":1766,"close":1744},"2024-05-10",{"symbol":5,"time":2999,"open":1688,"high":1688,"low":1564,"close":3000},"2024-05-09",37.45,{"symbol":5,"time":3002,"open":3003,"high":1963,"low":1555,"close":3004},"2024-05-08",38.07,38.31,{"symbol":5,"time":3006,"open":1705,"high":2089,"low":3007,"close":3008},"2024-05-07",38.38,38.88,{"symbol":5,"time":3010,"open":2101,"high":2101,"low":1718,"close":1705},"2024-05-06",{"symbol":5,"time":3012,"open":1874,"high":1851,"low":3013,"close":1842},"2024-05-03",39.1,{"symbol":5,"time":3015,"open":1869,"high":1935,"low":1541,"close":2944},"2024-05-02",{"symbol":5,"time":3017,"open":3018,"high":3019,"low":2108,"close":2064},"2024-05-01",37.24,39.49,{"symbol":5,"time":3021,"open":3022,"high":2879,"low":1980,"close":1561},"2024-04-30",36.88,{"symbol":5,"time":3024,"open":1648,"high":1674,"low":3025,"close":3026},"2024-04-29",36.11,37.11,{"symbol":5,"time":3028,"open":3029,"high":1936,"low":3030,"close":3031},"2024-04-26",35.38,34.65,35.96,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-04-25",34.94,35.83,34.68,35.33,{"symbol":5,"time":3039,"open":3040,"high":1980,"low":3041,"close":3042},"2024-04-24",36.28,35.15,35.59,{"symbol":5,"time":3044,"open":1596,"high":1746,"low":1992,"close":3045},"2024-04-23",36.26,{"symbol":5,"time":3047,"open":3048,"high":1755,"low":3049,"close":3050},"2024-04-22",35.31,34.87,36.43,{"symbol":5,"time":3052,"open":1984,"high":1737,"low":3053,"close":3054},"2024-04-19",34.23,34.92,{"symbol":5,"time":3056,"open":1675,"high":1750,"low":3057,"close":3035},"2024-04-18",35.79,{"symbol":5,"time":3059,"open":1593,"high":1543,"low":1613,"close":2114},"2024-04-17",{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":1605},"2024-04-16",35.25,36.62,35.03,{"symbol":5,"time":3066,"open":1575,"high":1576,"low":3067,"close":3068},"2024-04-15",34.64,35.54,{"symbol":5,"time":3070,"open":3071,"high":2063,"low":3072,"close":1613},"2024-04-12",37.79,35.21,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":1617,"close":1660},"2024-04-11",36.69,38.73,{"symbol":5,"time":3078,"open":3079,"high":1665,"low":2051,"close":1980},"2024-04-10",33.98,{"symbol":5,"time":3081,"open":2020,"high":3082,"low":3083,"close":3084},"2024-04-09",33.5,31.91,32.99,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3083},"2024-04-08",31.57,32.02,31.05,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-04-05",30.09,31.35,29.55,31.27,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-04-04",31.6,32.17,29.74,30.14,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-04-03",30.64,31.5,30.31,31.39,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-04-02",30.98,31.06,30.01,30.92,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-04-01",32.08,32.34,31.43,31.68,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-03-28",31.58,32.48,31.33,32.23,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":2026,"close":3130},"2024-03-27",30.41,31.74,31.72,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-03-26",30.62,30.75,29.77,30,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-03-25",30.99,31.18,30.15,30.36,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-03-22",32.41,32.47,30.83,30.87,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-03-21",31.7,32.67,31.2,32.43,{"symbol":5,"time":3156,"open":2022,"high":3095,"low":3157,"close":3158},"2024-03-20",30.26,31.12,{"symbol":5,"time":3160,"open":3161,"high":3095,"low":3162,"close":3163},"2024-03-19",30.78,30.39,30.8,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":2034},"2024-03-18",31.93,32.18,30.86,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-03-15",31.65,32.6,31.26,31.83,{"symbol":5,"time":3176,"open":2006,"high":3177,"low":3178,"close":3179},"2024-03-14",33.53,31.52,31.98,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3152,"close":2006},"2024-03-13",33.57,33.76,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-03-12",32.57,34.59,32.24,33.55,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-03-11",32.82,34.11,32.4,32.92,{"symbol":5,"time":3197,"open":3099,"high":3198,"low":3199,"close":3200},"2024-03-08",33.04,31.73,32.25,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-03-07",31.16,31.69,30.48,31.53,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-03-06",30.3,30.91,29.84,30.88,{"symbol":5,"time":3214,"open":2028,"high":3215,"low":3216,"close":3217},"2024-03-05",30.04,29.15,29.94,{"symbol":5,"time":3219,"open":3211,"high":3220,"low":3221,"close":3222},"2024-03-04",30.22,29,29.5,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-03-01",29.79,30.74,29.54,29.8,{"symbol":5,"time":3230,"open":3231,"high":3139,"low":3232,"close":3233},"2024-02-29",30.69,29.32,29.48,{"symbol":5,"time":3235,"open":2014,"high":3083,"low":3236,"close":3237},"2024-02-28",29.64,29.96,{"symbol":5,"time":3239,"open":3240,"high":2020,"low":3241,"close":3133},"2024-02-27",31.64,30.12,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-02-26",29.86,30.68,29.62,30.38,{"symbol":5,"time":3249,"open":2028,"high":3237,"low":3250,"close":3100},"2024-02-23",28.95,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-02-22",29.14,29.41,28.65,29.05,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":2028},"2024-02-21",28.83,29.26,28.43,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":2028},"2024-02-20",29.1,29.73,28.98,{"symbol":5,"time":3268,"open":3254,"high":3265,"low":3269,"close":3270},"2024-02-16",28.91,29.51,{"symbol":5,"time":3272,"open":3136,"high":3226,"low":3273,"close":3233},"2024-02-15",29.35,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3232,"close":3278},"2024-02-14",29.49,30.1,29.72,{"symbol":5,"time":3280,"open":3216,"high":3141,"low":3281,"close":3221},"2024-02-13",28.52,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":2016,"close":3286},"2024-02-12",30.4,30.96,30.57,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3136,"close":3291},"2024-02-09",30.5,31.23,30.44,{"symbol":5,"time":3293,"open":3112,"high":3153,"low":3294,"close":3247},"2024-02-08",29.56,{"symbol":5,"time":3296,"open":3297,"high":3209,"low":3298,"close":3299},"2024-02-07",29.78,29.13,30.03,{"symbol":5,"time":3301,"open":3136,"high":3226,"low":3302,"close":3211},"2024-02-06",29.43,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3092},"2024-02-05",27.96,30.47,27.8,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-02-02",27.87,28.5,27.46,28.46,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-02-01",27.84,28.41,27.4,28.26,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-01-31",28.22,28.86,27.66,27.75,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-01-30",28.58,28.72,27.89,28.25,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-01-29",27.72,28.96,26.95,28.88,{"symbol":5,"time":3339,"open":3340,"high":3328,"low":3341,"close":3325},"2024-01-26",27.78,27.53,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-01-25",28.08,28.66,27.52,27.97,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-01-24",27.69,27.99,27.3,27.58,{"symbol":5,"time":3355,"open":3347,"high":3356,"low":3357,"close":3358},"2024-01-23",28.21,26.56,27.37,{"symbol":5,"time":3360,"open":3361,"high":3325,"low":3362,"close":3363},"2024-01-22",27,26.61,27.54,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-01-19",26.73,27.48,26.25,26.93,{"symbol":5,"time":3371,"open":3372,"high":3372,"low":3373,"close":3357},"2024-01-18",27.29,25.93,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-01-17",26.71,27.17,26.21,26.82,{"symbol":5,"time":3381,"open":3313,"high":3313,"low":3382,"close":3383},"2024-01-16",27.24,27.38,{"symbol":5,"time":3385,"open":3386,"high":3270,"low":3387,"close":3311},"2024-01-12",28.8,28.39,{"symbol":5,"time":3389,"open":3390,"high":3261,"low":3346,"close":3391},"2024-01-11",28.01,28.3,{"symbol":5,"time":3393,"open":3394,"high":3329,"low":3307,"close":3395},"2024-01-10",28.38,28.68,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3281},"2024-01-09",28.71,29.61,28.48,{"symbol":5,"time":3402,"open":3403,"high":3302,"low":3404,"close":3405},"2024-01-08",27.98,27.81,29.33,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3394},"2024-01-05",28.23,28.56,27.34,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3350,"close":3415},"2024-01-04",28.49,28.6,28.03,{"symbol":5,"time":3417,"open":3418,"high":3311,"low":3419,"close":3351},"2024-01-03",28.11,27.41,{"symbol":5,"time":3421,"open":3394,"high":3422,"low":3351,"close":3408},"2024-01-02",29.37,{"symbol":5,"time":3424,"open":3270,"high":3294,"low":3425,"close":3395},"2023-12-29",28.64,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3422},"2023-12-28",29.16,30.11,28.93,{"symbol":5,"time":3432,"open":3221,"high":3273,"low":3433,"close":3434},"2023-12-27",28.63,29.31,{"symbol":5,"time":3436,"open":3437,"high":3250,"low":3438,"close":3439},"2023-12-26",27.71,27.14,28.9,{"symbol":5,"time":3441,"open":3442,"high":3350,"low":3443,"close":3372},"2023-12-22",26.47,26.43,{"symbol":5,"time":3445,"open":3378,"high":3446,"low":3447,"close":3448},"2023-12-21",26.92,25.91,26.27,{"symbol":5,"time":3450,"open":3451,"high":3382,"low":3452,"close":3453},"2023-12-20",26.9,25.6,25.69,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-12-19",26.59,27.26,26.32,26.58,{"symbol":5,"time":3461,"open":3462,"high":3456,"low":3463,"close":3464},"2023-12-18",26.54,25.58,26.33,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2023-12-15",26.31,26.99,25.94,26.63,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2023-12-14",26.5,26.68,25.63,26.15,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3453},"2023-12-13",24.76,25.82,24.62,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2023-12-12",23.98,24.79,23.51,24.73,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2023-12-11",24.7,24.78,23.9,24.04,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-12-08",24.26,24.9,23.88,24.59,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2023-12-07",24.12,24.82,23.82,24.48,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2023-12-06",23.71,25.15,23.63,23.97,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2023-12-05",24.02,24.08,23.38,23.52,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2023-12-04",24.27,24.81,23.86,24.23,{"symbol":5,"time":3525,"open":3516,"high":3526,"low":3527,"close":3528},"2023-12-01",24.54,22.88,24.5,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3531,"close":3533},"2023-11-30",22.78,23.57,23.33,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2023-11-29",22.39,23.22,22.34,22.46,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2023-11-28",21.7,22.13,21.18,22.07,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2023-11-27",21.6,21.73,20.98,21.69,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-11-24",21.5,22.15,21.47,21.58,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-11-22",21.19,21.45,20.86,21.44,{"symbol":5,"time":3565,"open":3566,"high":3556,"low":3567,"close":3568},"2023-11-21",21.37,20.51,20.79,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3549},"2023-11-20",21.34,22.16,21.33,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3573},"2023-11-17",21.41,21.56,20.94,{"symbol":5,"time":3580,"open":3566,"high":3557,"low":3581,"close":3582},"2023-11-16",20.61,21.25,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3571},"2023-11-15",20.75,22.49,20.69,{"symbol":5,"time":3589,"open":3562,"high":3590,"low":3591,"close":3592},"2023-11-14",21.49,20.47,20.87,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2023-11-13",19.55,19.7,19.05,19.65,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-11-10",20.11,20.24,18.79,19.71,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-11-09",21.4,21.81,19.79,20.02,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3544},"2023-11-08",21.57,21.8,21.02,{"symbol":5,"time":3617,"open":3571,"high":3618,"low":3581,"close":3590},"2023-11-07",22.99,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3607,"close":3623},"2023-11-06",21.52,22.31,21.54,{"symbol":5,"time":3625,"open":3607,"high":3626,"low":3627,"close":3572},"2023-11-03",23.81,21.23,{"symbol":5,"time":3629,"open":3630,"high":3630,"low":3631,"close":3632},"2023-11-02",21.38,20.21,21.15,{"symbol":5,"time":3634,"open":3635,"high":3581,"low":3636,"close":3637},"2023-11-01",19.81,19.32,20.35,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-10-31",18.35,19.87,18,19.8,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3640},"2023-10-30",19,19.1,18.13,{"symbol":5,"time":3650,"open":3651,"high":3651,"low":3652,"close":3653},"2023-10-27",19.93,18.52,18.61,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-10-26",20.26,20.45,19.38,19.91,{"symbol":5,"time":3661,"open":3662,"high":3560,"low":3663,"close":3664},"2023-10-25",21.1,19.59,20.01,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3615},"2023-10-24",18.33,21.17,18.26,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-10-23",18.91,18.95,15.44,18.36,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3347},"2023-10-20",29.18,29.25,27.73,{"symbol":5,"time":3682,"open":3683,"high":3209,"low":3684,"close":3221},"2023-10-19",30.21,28.87,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3289},"2023-10-18",32.54,32.83,30.34,{"symbol":5,"time":3691,"open":3692,"high":1617,"low":3151,"close":3693},"2023-10-17",34.12,32.11,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3692},"2023-10-16",29.92,35.32,29.88,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-10-13",24.37,31.24,23.64,29.91,{"symbol":5,"time":3706,"open":3707,"high":3373,"low":3708,"close":3709},"2023-10-12",25.19,23.99,24.2,{"symbol":5,"time":3711,"open":3712,"high":3222,"low":3713,"close":3714},"2023-10-11",25.68,24.15,25.51,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-10-10",25.45,26.28,25.34,25.56,{"symbol":5,"time":3722,"open":3723,"high":3720,"low":3724,"close":3725},"2023-10-09",24.83,24.41,25.47,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-10-06",25,25.35,24.69,25.04,{"symbol":5,"time":3733,"open":3709,"high":3734,"low":3516,"close":3735},"2023-10-05",25.37,25.26,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-10-04",24.58,25.65,22.75,24.34,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-10-03",26.1,26.29,24.14,24.53,{"symbol":5,"time":3749,"open":3358,"high":3750,"low":3751,"close":3752},"2023-10-02",27.57,26.04,26.17,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-09-29",28.42,28.57,27.6,27.68,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-09-28",28.89,29.09,27.76,28.24,{"symbol":5,"time":3766,"open":3264,"high":3767,"low":3281,"close":3439},"2023-09-27",29.4,{"symbol":5,"time":3769,"open":3222,"high":3770,"low":3771,"close":3772},"2023-09-26",29.95,28.78,28.94,{"symbol":5,"time":3774,"open":3775,"high":3698,"low":2028,"close":3222},"2023-09-25",29.75,{"symbol":5,"time":3777,"open":3306,"high":3205,"low":3778,"close":3136},"2023-09-22",29.6,{"symbol":5,"time":3780,"open":3770,"high":3781,"low":3782,"close":3205},"2023-09-21",30.76,29.45,[3784,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3854,3859,3864,3869,3874,3879,3884,3887,3892,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4050,4055,4059,4064,4069,4073,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4136,4141,4146,4150,4155,4160,4164,4169,4174,4179,4184,4189,4194,4199,4203,4208,4213,4218,4222,4226,4231,4236,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4523,4528,4533,4538,4543,4548,4553,4558,4562,4567,4571,4576,4581,4586,4591,4596,4601,4605,4608,4613,4618,4622,4626,4629,4633,4637,4642,4645,4650,4655,4660,4665,4669,4674,4679,4683,4687,4691,4696,4701,4706,4710,4715,4719,4724,4729,4734,4739,4744,4748,4753,4758,4763,4768,4773,4778,4783,4788,4792,4796,4801,4804,4809,4814,4819,4824,4828,4830,4834,4839,4844,4848,4853,4857,4862,4867,4872,4875,4880,4885,4890,4895,4898,4903,4908,4913,4917,4922,4926,4931,4935,4940,4945,4950,4955,4960,4965,4970,4974,4978,4982,4987,4992,4997,5002,5007,5012,5017,5022,5027,5031,5036,5041,5046,5051,5055],{"symbol":3785,"time":26,"open":3786,"high":3787,"low":3788,"close":3789},"SPY",761.31,762,757.97,761.69,{"symbol":3785,"time":32,"open":3791,"high":3792,"low":3793,"close":3794},763.15,763.57,759.96,762.6,{"symbol":3785,"time":37,"open":3796,"high":3797,"low":3798,"close":3799},759.5,761.67,749.6,754.05,{"symbol":3785,"time":43,"open":3801,"high":3802,"low":3803,"close":3804},760.12,760.35,756.15,757.39,{"symbol":3785,"time":49,"open":3806,"high":3807,"low":3808,"close":3809},759,763.52,757.93,760.88,{"symbol":3785,"time":55,"open":3811,"high":3812,"low":3813,"close":3814},764.72,766.38,763.6,764.29,{"symbol":3785,"time":61,"open":3816,"high":3817,"low":3818,"close":3819},758.03,760.11,756.64,757.83,{"symbol":3785,"time":67,"open":3821,"high":3822,"low":3823,"close":3824},764.08,764.47,760.94,762.4,{"symbol":3785,"time":73,"open":3826,"high":3827,"low":3828,"close":3829},769.07,769.7,765.14,765.96,{"symbol":3785,"time":78,"open":3831,"high":3832,"low":3833,"close":3834},772.01,772.87,769,770.19,{"symbol":3785,"time":84,"open":3836,"high":3837,"low":3838,"close":3839},767.9,774.03,767.45,773.17,{"symbol":3785,"time":89,"open":3841,"high":3842,"low":3843,"close":3844},762.45,766.43,761.73,765.16,{"symbol":3785,"time":95,"open":3846,"high":3847,"low":3848,"close":3849},762.01,764.67,759.48,761.78,{"symbol":3785,"time":101,"open":3851,"high":3852,"low":3811,"close":3853},767.33,768,767.05,{"symbol":3785,"time":107,"open":3855,"high":3856,"low":3857,"close":3858},771.76,775.3,768.31,769.35,{"symbol":3785,"time":112,"open":3860,"high":3861,"low":3862,"close":3863},768.5,772.36,767.16,771.1,{"symbol":3785,"time":118,"open":3865,"high":3866,"low":3867,"close":3868},764.73,767.35,763.93,766.08,{"symbol":3785,"time":124,"open":3870,"high":3871,"low":3872,"close":3873},766.16,766.78,763.05,765.91,{"symbol":3785,"time":130,"open":3875,"high":3876,"low":3877,"close":3878},764.78,765.22,762.08,763.47,{"symbol":3785,"time":136,"open":3880,"high":3881,"low":3882,"close":3883},766.05,767.85,764.17,765.72,{"symbol":3785,"time":140,"open":3829,"high":3885,"low":3886,"close":3794},768.15,762.04,{"symbol":3785,"time":146,"open":3888,"high":3889,"low":3890,"close":3891},770.36,772.47,768.1,769.06,{"symbol":3785,"time":152,"open":3893,"high":3894,"low":3895,"close":3838},768.7,769.5,766.92,{"symbol":3785,"time":158,"open":3897,"high":3898,"low":3899,"close":3900},776.18,776.78,772.51,772.67,{"symbol":3785,"time":164,"open":3902,"high":3903,"low":3904,"close":3905},778.54,778.8,775.43,776.34,{"symbol":3785,"time":170,"open":3907,"high":3908,"low":3909,"close":3910},774.87,779.37,774.11,777.88,{"symbol":3785,"time":175,"open":3912,"high":3913,"low":3914,"close":3915},774.71,774.9,771.28,772.49,{"symbol":3785,"time":181,"open":3917,"high":3918,"low":3919,"close":3920},774.53,774.61,769.2,770.56,{"symbol":3785,"time":187,"open":3922,"high":3923,"low":3924,"close":3925},772.6,775.05,771.62,773.03,{"symbol":3785,"time":193,"open":3927,"high":3928,"low":3929,"close":3930},771.02,773.92,769.61,773.26,{"symbol":3785,"time":198,"open":3932,"high":3933,"low":3934,"close":3935},770.21,771.82,767.46,768.56,{"symbol":3785,"time":203,"open":3937,"high":3938,"low":3939,"close":3940},775.85,776.85,769.51,769.79,{"symbol":3785,"time":209,"open":3942,"high":3943,"low":3944,"close":3945},760.63,773.41,760.52,771.33,{"symbol":3785,"time":215,"open":3947,"high":3948,"low":3949,"close":3950},749.44,758.58,748.8,757.67,{"symbol":3785,"time":221,"open":3952,"high":3953,"low":3954,"close":3955},744.68,748.9,737.68,747.03,{"symbol":3785,"time":226,"open":3957,"high":3958,"low":3959,"close":3960},736.05,742.45,734.59,741.69,{"symbol":3785,"time":232,"open":3962,"high":3963,"low":3964,"close":3965},739.97,742.68,729.1,729.46,{"symbol":3785,"time":238,"open":3967,"high":3968,"low":3969,"close":3970},739.19,742.79,735.98,740.86,{"symbol":3785,"time":244,"open":3972,"high":3973,"low":3974,"close":3975},744.91,745.53,735.87,739.09,{"symbol":3785,"time":250,"open":3977,"high":3978,"low":3979,"close":3980},738.51,743.72,737.29,738.93,{"symbol":3785,"time":255,"open":3982,"high":3983,"low":3984,"close":3985},739.37,742.56,735.21,738.18,{"symbol":3785,"time":261,"open":3987,"high":3988,"low":3989,"close":3990},746.62,750.02,746.37,747.41,{"symbol":3785,"time":267,"open":3992,"high":3993,"low":3994,"close":3995},746.29,749.04,744.18,748.28,{"symbol":3785,"time":273,"open":3997,"high":3998,"low":3999,"close":4000},747.06,748.73,741.51,742.09,{"symbol":3785,"time":279,"open":4002,"high":4003,"low":4004,"close":4005},742.08,747.29,740.8,743.29,{"symbol":3785,"time":285,"open":4007,"high":4008,"low":4009,"close":4010},752.76,754.57,747.88,750.72,{"symbol":3785,"time":291,"open":4012,"high":4013,"low":4014,"close":4015},754.24,755.58,750.2,754.81,{"symbol":3785,"time":297,"open":4017,"high":4018,"low":4019,"close":4020},750.91,753.34,748.66,751.83,{"symbol":3785,"time":302,"open":4022,"high":4023,"low":4024,"close":4025},752.47,753.91,748,749.17,{"symbol":3785,"time":308,"open":4027,"high":4028,"low":4029,"close":4030},752.05,755.42,748.1,754.95,{"symbol":3785,"time":314,"open":4032,"high":4033,"low":4034,"close":4035},747.35,751.97,745.59,751.71,{"symbol":3785,"time":320,"open":4037,"high":4038,"low":4039,"close":4040},743.16,746.15,739.51,745.4,{"symbol":3785,"time":326,"open":4042,"high":4043,"low":4044,"close":4045},750.22,750.96,745.21,747.71,{"symbol":3785,"time":332,"open":4047,"high":4048,"low":3990,"close":4049},748.74,752.41,751.28,{"symbol":3785,"time":337,"open":4051,"high":4052,"low":4053,"close":4054},747.4,751.31,740.03,744.78,{"symbol":3785,"time":343,"open":4056,"high":3947,"low":4057,"close":4058},745,742.38,745.76,{"symbol":3785,"time":349,"open":4060,"high":4061,"low":4062,"close":4063},741.29,748.02,740.89,746.77,{"symbol":3785,"time":355,"open":4065,"high":4066,"low":4067,"close":4068},736.53,741.56,732.09,741,{"symbol":3785,"time":361,"open":4070,"high":4065,"low":4071,"close":4072},728.95,716.58,728.99,{"symbol":3785,"time":367,"open":4074,"high":3982,"low":4075,"close":4076},738.91,729.6,734.3,{"symbol":3785,"time":373,"open":4078,"high":4079,"low":4080,"close":4081},735.17,739.95,730.84,733.24,{"symbol":3785,"time":379,"open":4083,"high":4084,"low":4085,"close":4086},733.81,739.63,732.3,733.58,{"symbol":3785,"time":385,"open":4088,"high":4089,"low":4090,"close":4091},747.7,750.18,743.13,744.39,{"symbol":3785,"time":391,"open":4093,"high":4094,"low":4095,"close":4096},747.76,748.23,743.86,746.74,{"symbol":3785,"time":397,"open":4098,"high":4099,"low":4100,"close":4101},751.29,752.15,739.22,740.96,{"symbol":3785,"time":403,"open":4103,"high":4104,"low":4105,"close":4106},754.55,755.44,749.88,750.33,{"symbol":3785,"time":409,"open":4108,"high":4109,"low":4110,"close":4111},751.85,756.68,751.76,754.83,{"symbol":3785,"time":415,"open":4113,"high":4114,"low":4115,"close":4116},740.71,744.44,735.03,741.75,{"symbol":3785,"time":421,"open":4118,"high":4119,"low":4120,"close":4121},728.76,740,724.41,737.76,{"symbol":3785,"time":427,"open":4123,"high":4124,"low":4125,"close":4126},733.39,738.38,725.33,725.43,{"symbol":3785,"time":433,"open":4128,"high":4129,"low":4130,"close":4131},743.63,746.9,722.59,737.05,{"symbol":3785,"time":439,"open":4133,"high":4134,"low":4135,"close":4100},743.36,745.34,738.19,{"symbol":3785,"time":445,"open":4137,"high":4138,"low":4139,"close":4140},752.31,752.82,735.53,737.55,{"symbol":3785,"time":450,"open":4142,"high":4143,"low":4144,"close":4145},752.1,758.31,751.47,757.09,{"symbol":3785,"time":456,"open":4147,"high":4148,"low":4149,"close":4012},758.15,758.8,753.57,{"symbol":3785,"time":462,"open":4151,"high":4152,"low":4153,"close":4154},757.03,760.4,756.75,759.57,{"symbol":3785,"time":468,"open":4156,"high":4157,"low":4158,"close":4159},755.36,760.28,754.69,758.54,{"symbol":3785,"time":474,"open":4161,"high":4162,"low":4158,"close":4163},755.9,758.08,756.48,{"symbol":3785,"time":480,"open":4165,"high":4166,"low":4167,"close":4168},750.25,755.15,749.23,754.6,{"symbol":3785,"time":486,"open":4170,"high":4171,"low":4172,"close":4173},750.88,751.38,748.22,750.46,{"symbol":3785,"time":492,"open":4175,"high":4176,"low":4177,"close":4178},750.01,752.13,748.37,750.59,{"symbol":3785,"time":497,"open":4180,"high":4181,"low":4182,"close":4183},746.24,748.94,744.48,745.64,{"symbol":3785,"time":503,"open":4185,"high":4186,"low":4187,"close":4188},738.64,744.87,737.03,742.72,{"symbol":3785,"time":509,"open":4190,"high":4191,"low":4192,"close":4193},735.71,741.87,733.89,741.25,{"symbol":3785,"time":514,"open":4195,"high":4196,"low":4197,"close":4198},734.78,737.65,731.53,733.73,{"symbol":3785,"time":520,"open":4200,"high":4201,"low":4123,"close":4202},739.83,741.42,738.65,{"symbol":3785,"time":526,"open":4204,"high":4205,"low":4206,"close":4207},741.79,743.46,737.96,739.17,{"symbol":3785,"time":532,"open":4209,"high":4210,"low":4211,"close":4212},743.65,749.53,743.56,748.17,{"symbol":3785,"time":538,"open":4214,"high":4215,"low":4216,"close":4217},738.47,743.91,735.47,742.31,{"symbol":3785,"time":544,"open":4219,"high":4220,"low":4221,"close":3985},736.89,738.84,731.83,{"symbol":3785,"time":550,"open":4223,"high":4224,"low":4223,"close":4225},736.45,740.79,739.3,{"symbol":3785,"time":556,"open":4227,"high":4228,"low":4229,"close":4230},734.93,738.08,734.57,737.62,{"symbol":3785,"time":561,"open":4232,"high":4233,"low":4234,"close":4235},735.05,736.13,729.75,731.58,{"symbol":3785,"time":567,"open":4237,"high":3959,"low":4238,"close":4239},728.16,727.82,733.83,{"symbol":3785,"time":573,"open":4241,"high":4242,"low":4243,"close":4244},721.77,725.04,721.49,723.77,{"symbol":3785,"time":579,"open":4246,"high":4247,"low":4248,"close":4249},720.07,722.12,714.99,718.01,{"symbol":3785,"time":585,"open":4251,"high":4252,"low":4253,"close":4254},721.25,724.87,720.47,720.65,{"symbol":3785,"time":591,"open":4256,"high":4257,"low":4258,"close":4259},714.63,719.79,710.45,718.66,{"symbol":3785,"time":597,"open":4261,"high":4262,"low":4263,"close":4264},711,712.2,708.37,711.58,{"symbol":3785,"time":602,"open":4266,"high":4267,"low":4268,"close":4269},711.82,712.88,709.25,711.69,{"symbol":3785,"time":607,"open":4271,"high":4272,"low":4273,"close":4274},713.17,715.63,712.3,715.17,{"symbol":3785,"time":613,"open":4276,"high":4277,"low":4278,"close":4279},710.75,714.47,709.01,713.94,{"symbol":3785,"time":619,"open":4281,"high":4282,"low":4283,"close":4284},709.5,712.36,702.28,708.45,{"symbol":3785,"time":624,"open":4286,"high":4287,"low":4288,"close":4289},709.15,711.45,708.22,711.21,{"symbol":3785,"time":628,"open":4291,"high":4292,"low":4293,"close":4294},710.28,711.28,702.64,704.08,{"symbol":3785,"time":634,"open":4296,"high":4297,"low":4298,"close":4299},708.78,709.91,706.14,708.72,{"symbol":3785,"time":640,"open":4298,"high":4301,"low":4302,"close":4303},712.39,705.76,710.14,{"symbol":3785,"time":645,"open":4305,"high":4306,"low":4307,"close":4308},701.06,702.78,698.53,701.66,{"symbol":3785,"time":650,"open":4310,"high":4311,"low":4312,"close":4313},695.26,700.28,694.2,699.94,{"symbol":3785,"time":656,"open":4315,"high":4316,"low":4317,"close":4318},687.69,694.58,687.66,694.46,{"symbol":3785,"time":662,"open":4320,"high":4321,"low":4322,"close":4323},677.41,686.3,676.58,686.1,{"symbol":3785,"time":668,"open":4325,"high":4326,"low":4327,"close":4328},681.32,682.03,678.45,679.46,{"symbol":3785,"time":674,"open":4330,"high":4331,"low":4332,"close":4333},674.84,681.16,673.77,679.91,{"symbol":3785,"time":680,"open":4335,"high":4336,"low":4337,"close":4338},676.39,677.08,671.46,676.01,{"symbol":3785,"time":685,"open":4340,"high":4341,"low":4342,"close":4343},656.65,659.61,651.06,659.22,{"symbol":3785,"time":691,"open":4345,"high":4346,"low":4347,"close":4348},655.86,659.72,655.52,658.93,{"symbol":3785,"time":697,"open":4350,"high":4351,"low":4352,"close":4353},646.42,658.2,645.11,655.83,{"symbol":3785,"time":702,"open":4355,"high":4356,"low":4357,"close":4358},653.9,658.52,653,655.24,{"symbol":3785,"time":708,"open":4360,"high":4361,"low":4362,"close":4363},638.94,651.54,637.98,650.34,{"symbol":3785,"time":714,"open":4365,"high":4366,"low":4367,"close":4368},640.11,640.37,629.28,631.97,{"symbol":3785,"time":720,"open":4370,"high":4371,"low":4372,"close":4373},642.5,642.66,633.11,634.09,{"symbol":3785,"time":726,"open":4375,"high":4376,"low":4377,"close":4378},652.06,654.85,644.82,645.09,{"symbol":3785,"time":732,"open":4380,"high":4381,"low":4382,"close":4383},658.67,660.89,654.24,656.82,{"symbol":3785,"time":738,"open":4385,"high":4386,"low":4387,"close":4388},651.32,657.03,649.88,653.18,{"symbol":3785,"time":744,"open":4390,"high":4391,"low":4392,"close":4393},658.07,662.62,653.94,655.38,{"symbol":3785,"time":750,"open":4395,"high":4396,"low":4397,"close":4398},656.51,656.69,644.72,648.57,{"symbol":3785,"time":756,"open":4400,"high":4401,"low":4402,"close":4403},656.97,662.98,655.17,659.8,{"symbol":3785,"time":761,"open":4405,"high":4406,"low":4407,"close":4408},668.36,669.72,661.19,661.43,{"symbol":3785,"time":767,"open":4410,"high":4411,"low":4412,"close":4413},672.39,674.44,669.7,670.79,{"symbol":3785,"time":772,"open":4415,"high":4416,"low":4417,"close":4418},668.38,672.07,667.12,669.03,{"symbol":3785,"time":776,"open":4420,"high":4421,"low":4422,"close":4423},669.27,672.34,661.36,662.29,{"symbol":3785,"time":782,"open":4425,"high":4426,"low":4427,"close":4428},671.16,671.65,665.87,666.06,{"symbol":3785,"time":787,"open":4430,"high":4431,"low":4432,"close":4433},677.58,680.08,673.34,676.33,{"symbol":3785,"time":792,"open":4435,"high":4436,"low":4437,"close":4438},677.72,683.36,674.76,677.18,{"symbol":3785,"time":798,"open":4440,"high":4441,"low":4442,"close":4443},666.39,679.92,662.39,678.27,{"symbol":3785,"time":804,"open":4445,"high":4446,"low":4447,"close":4448},673.41,676.11,669.76,672.38,{"symbol":3785,"time":810,"open":4450,"high":4451,"low":4452,"close":4453},682.08,685.53,675.61,681.31,{"symbol":3785,"time":814,"open":4455,"high":4456,"low":4457,"close":4458},681.63,687.09,679.62,685.13,{"symbol":3785,"time":820,"open":4460,"high":4461,"low":4462,"close":4463},675.06,682.61,669.66,680.33,{"symbol":3785,"time":825,"open":4465,"high":4466,"low":4467,"close":4468},678.7,688.62,678.02,686.38,{"symbol":3785,"time":831,"open":4470,"high":4471,"low":4472,"close":4473},683.09,686.86,681.64,685.99,{"symbol":3785,"time":837,"open":4475,"high":4476,"low":4477,"close":4478},693.28,693.3,684.35,689.3,{"symbol":3785,"time":843,"open":4480,"high":4481,"low":4482,"close":4483},690.18,693.68,690.1,693.15,{"symbol":3785,"time":849,"open":4485,"high":4486,"low":4487,"close":4488},681.9,688.35,680,687.35,{"symbol":3785,"time":855,"open":4490,"high":4491,"low":4492,"close":4493},687.83,690,680.37,682.39,{"symbol":3785,"time":860,"open":4495,"high":4496,"low":4497,"close":4498},682.32,690.06,681.73,689.43,{"symbol":3785,"time":866,"open":4500,"high":4501,"low":4502,"close":4503},683.84,686.18,681.55,684.48,{"symbol":3785,"time":871,"open":4505,"high":4506,"low":4507,"close":4508},684.02,689.15,682.83,686.29,{"symbol":3785,"time":876,"open":4510,"high":4511,"low":4512,"close":4513},680.14,684.94,675.78,682.85,{"symbol":3785,"time":882,"open":4515,"high":4516,"low":4517,"close":4518},681.69,686.28,677.52,681.75,{"symbol":3785,"time":888,"open":4520,"high":4521,"low":4492,"close":4522},694.24,695.35,681.27,{"symbol":3785,"time":894,"open":4524,"high":4525,"low":4526,"close":4527},696.39,697.14,689.18,691.96,{"symbol":3785,"time":900,"open":4529,"high":4530,"low":4531,"close":4532},694.95,696.54,691.66,692.12,{"symbol":3785,"time":906,"open":4534,"high":4535,"low":4536,"close":4537},689.42,695.87,688.34,693.95,{"symbol":3785,"time":912,"open":4539,"high":4540,"low":4541,"close":4542},681.46,692.31,680.85,690.62,{"symbol":3785,"time":916,"open":4544,"high":4545,"low":4546,"close":4547},680.94,683.69,675.79,677.62,{"symbol":3785,"time":919,"open":4549,"high":4550,"low":4551,"close":4552},690.35,691.45,681.76,686.19,{"symbol":3785,"time":924,"open":4554,"high":4555,"low":4556,"close":4557},696.21,696.96,684.03,689.53,{"symbol":3785,"time":928,"open":4559,"high":4560,"low":4534,"close":4561},689.58,696.93,695.41,{"symbol":3785,"time":932,"open":4563,"high":4564,"low":4565,"close":4566},691.79,694.21,687.12,691.97,{"symbol":3785,"time":937,"open":4524,"high":4568,"low":4569,"close":4570},697.06,684.83,694.04,{"symbol":3785,"time":943,"open":4572,"high":4573,"low":4574,"close":4575},697.05,697.84,693.94,695.42,{"symbol":3785,"time":948,"open":4577,"high":4578,"low":4579,"close":4580},694.18,696.53,693.57,695.49,{"symbol":3785,"time":954,"open":4582,"high":4583,"low":4584,"close":4585},690.49,694.13,689.92,692.73,{"symbol":3785,"time":959,"open":4587,"high":4588,"low":4589,"close":4590},688.15,690.96,687.16,689.23,{"symbol":3785,"time":965,"open":4592,"high":4593,"low":4594,"close":4595},689.85,691.13,686.92,688.98,{"symbol":3785,"time":971,"open":4597,"high":4598,"low":4599,"close":4600},679.65,688.74,678.13,685.4,{"symbol":3785,"time":977,"open":4602,"high":4603,"low":4604,"close":4430},681.49,684.77,676.57,{"symbol":3785,"time":983,"open":4606,"high":4607,"low":4482,"close":4531},693.66,694.25,{"symbol":3785,"time":989,"open":4609,"high":4610,"low":4611,"close":4612},694.57,695.45,691.25,692.24,{"symbol":3785,"time":994,"open":4614,"high":4615,"low":4616,"close":4617},691,691.72,686.04,690.36,{"symbol":3785,"time":1000,"open":4580,"high":4619,"low":4620,"close":4621},696.09,691.35,693.77,{"symbol":3785,"time":1006,"open":4623,"high":4619,"low":4624,"close":4625},690.68,690.63,695.16,{"symbol":3785,"time":1012,"open":4624,"high":4627,"low":4526,"close":4628},695.31,694.07,{"symbol":3785,"time":1018,"open":4630,"high":4542,"low":4631,"close":4632},688.82,687.49,689.51,{"symbol":3785,"time":1024,"open":4634,"high":4635,"low":4636,"close":4559},692.19,693.96,689.32,{"symbol":3785,"time":1030,"open":4638,"high":4639,"low":4640,"close":4641},687.93,692.32,687.78,691.81,{"symbol":3785,"time":1036,"open":4643,"high":4498,"low":4468,"close":4644},686.54,687.72,{"symbol":3785,"time":1042,"open":4646,"high":4647,"low":4648,"close":4649},685.71,686.87,679.82,683.17,{"symbol":3785,"time":1048,"open":4651,"high":4652,"low":4653,"close":4654},687.14,687.36,681.71,681.92,{"symbol":3785,"time":1054,"open":4656,"high":4657,"low":4658,"close":4659},687.45,688.56,686.58,687.01,{"symbol":3785,"time":1060,"open":4661,"high":4662,"low":4663,"close":4664},687.54,689.2,686.07,687.85,{"symbol":3785,"time":1066,"open":4666,"high":4531,"low":4667,"close":4668},690.64,689.27,690.31,{"symbol":3785,"time":1071,"open":4670,"high":4671,"low":4672,"close":4673},687.95,690.83,687.8,690.38,{"symbol":3785,"time":1076,"open":4675,"high":4676,"low":4677,"close":4678},683.92,688.2,683.87,687.96,{"symbol":3785,"time":1082,"open":4680,"high":4681,"low":4682,"close":4569},683.94,685.36,680.59,{"symbol":3785,"time":1087,"open":4684,"high":4685,"low":4686,"close":4682},676.59,681.09,676.47,{"symbol":3785,"time":1093,"open":4688,"high":4689,"low":4690,"close":4686},677.6,680.74,674.9,{"symbol":3785,"time":1099,"open":4692,"high":4693,"low":4694,"close":4695},679.89,680.44,671.2,671.4,{"symbol":3785,"time":1105,"open":4697,"high":4698,"low":4699,"close":4700},679.23,681.08,674.98,678.87,{"symbol":3785,"time":1110,"open":4702,"high":4703,"low":4704,"close":4705},685.74,685.76,679.25,680.73,{"symbol":3785,"time":1116,"open":4707,"high":4708,"low":4709,"close":4551},688.17,688.88,679.17,{"symbol":3785,"time":1122,"open":4711,"high":4712,"low":4713,"close":4714},685.14,689.25,682.17,689.17,{"symbol":3785,"time":1127,"open":4716,"high":4717,"low":4453,"close":4718},682.56,688.97,687.57,{"symbol":3785,"time":1132,"open":4720,"high":4721,"low":4722,"close":4723},683.15,685.39,682.59,683.04,{"symbol":3785,"time":1138,"open":4725,"high":4726,"low":4727,"close":4728},686.59,686.64,681.57,683.63,{"symbol":3785,"time":1144,"open":4730,"high":4731,"low":4732,"close":4733},685.47,688.39,684.58,685.69,{"symbol":3785,"time":1150,"open":4735,"high":4736,"low":4737,"close":4738},685.3,685.37,681.34,684.39,{"symbol":3785,"time":1155,"open":4740,"high":4741,"low":4742,"close":4743},680.57,684.91,679.69,683.89,{"symbol":3785,"time":1161,"open":4654,"high":4745,"low":4746,"close":4747},683.82,679.33,681.53,{"symbol":3785,"time":1167,"open":4749,"high":4750,"low":4751,"close":4752},678.81,682.99,678.74,680.27,{"symbol":3785,"time":1173,"open":4754,"high":4755,"low":4756,"close":4757},680.86,683.67,680.5,683.39,{"symbol":3785,"time":1178,"open":4759,"high":4760,"low":4761,"close":4762},677.63,681.7,676.72,679.68,{"symbol":3785,"time":1183,"open":4764,"high":4765,"low":4766,"close":4767},668.63,676.21,664.48,675.02,{"symbol":3785,"time":1189,"open":4769,"high":4770,"low":4771,"close":4772},662.69,670.06,661.59,668.73,{"symbol":3785,"time":1194,"open":4774,"high":4775,"low":4776,"close":4777},655.05,664.55,650.85,659.03,{"symbol":3785,"time":1200,"open":4779,"high":4780,"low":4781,"close":4782},672.91,675.56,651.89,652.53,{"symbol":3785,"time":1206,"open":4784,"high":4785,"low":4786,"close":4787},660.78,667.34,658.75,662.63,{"symbol":3785,"time":1212,"open":4789,"high":4790,"low":4345,"close":4791},662.1,665.12,660.08,{"symbol":3785,"time":1218,"open":4412,"high":4793,"low":4794,"close":4795},673.71,662.17,665.67,{"symbol":3785,"time":1224,"open":4797,"high":4798,"low":4799,"close":4800},665.38,675.66,663.27,671.93,{"symbol":3785,"time":1230,"open":4756,"high":4754,"low":4802,"close":4803},670.52,672.04,{"symbol":3785,"time":1236,"open":4805,"high":4806,"low":4807,"close":4808},684.79,684.96,680.95,683.38,{"symbol":3785,"time":1242,"open":4810,"high":4811,"low":4812,"close":4813},679.95,683.57,678.73,683,{"symbol":3785,"time":1247,"open":4815,"high":4816,"low":4817,"close":4818},677.24,682.18,675.03,681.44,{"symbol":3785,"time":1253,"open":4820,"high":4821,"low":4822,"close":4823},667.91,671.08,661.21,670.97,{"symbol":3785,"time":1259,"open":4686,"high":4825,"low":4826,"close":4827},677.38,668.72,670.31,{"symbol":3785,"time":1265,"open":4699,"high":4754,"low":4829,"close":4430},674.17,{"symbol":3785,"time":1271,"open":4446,"high":4831,"low":4832,"close":4833},679.96,674.58,675.24,{"symbol":3785,"time":1277,"open":4835,"high":4836,"low":4837,"close":4838},685.67,685.8,679.94,683.34,{"symbol":3785,"time":1283,"open":4840,"high":4841,"low":4842,"close":4843},685.04,685.08,679.24,682.06,{"symbol":3785,"time":1289,"open":4845,"high":4846,"low":4847,"close":4847},683.9,685.94,679.83,{"symbol":3785,"time":1295,"open":4849,"high":4850,"low":4851,"close":4852},688.72,689.7,682.87,687.39,{"symbol":3785,"time":1301,"open":4854,"high":4855,"low":4569,"close":4856},687.05,688.91,687.06,{"symbol":3785,"time":1307,"open":4858,"high":4859,"low":4860,"close":4861},682.73,685.54,682.12,685.24,{"symbol":3785,"time":1312,"open":4863,"high":4864,"low":4865,"close":4866},676.46,678.47,675.65,677.25,{"symbol":3785,"time":1318,"open":4868,"high":4869,"low":4870,"close":4871},668.12,672.71,667.8,671.76,{"symbol":3785,"time":1324,"open":4873,"high":4873,"low":4874,"close":4870},672,663.3,{"symbol":3785,"time":1330,"open":4876,"high":4877,"low":4878,"close":4879},671.44,672.99,669.98,671.29,{"symbol":3785,"time":1336,"open":4881,"high":4882,"low":4883,"close":4884},667.32,672.21,667.27,671.3,{"symbol":3785,"time":1342,"open":4886,"high":4887,"low":4888,"close":4889},659.5,665.76,658.14,664.39,{"symbol":3785,"time":1348,"open":4891,"high":4892,"low":4893,"close":4894},666.82,668.71,657.11,660.64,{"symbol":3785,"time":1354,"open":4891,"high":4896,"low":4348,"close":4897},670.23,665.17,{"symbol":3785,"time":1360,"open":4899,"high":4900,"low":4901,"close":4902},657.17,665.83,653.17,662.23,{"symbol":3785,"time":1365,"open":4904,"high":4905,"low":4906,"close":4907},660.65,665.13,659.77,663.04,{"symbol":3785,"time":1371,"open":4909,"high":4910,"low":4911,"close":4912},672.13,673.95,652.84,653.02,{"symbol":3785,"time":1376,"open":4914,"high":4915,"low":4916,"close":4425},673.53,673.94,669.21,{"symbol":3785,"time":1381,"open":4918,"high":4919,"low":4920,"close":4921},670.25,673.21,669.42,673.11,{"symbol":3785,"time":1387,"open":4923,"high":4877,"low":4924,"close":4925},672.54,667.67,669.12,{"symbol":3785,"time":1393,"open":4927,"high":4928,"low":4929,"close":4930},671.62,672.51,669.46,671.61,{"symbol":3785,"time":1399,"open":4932,"high":4933,"low":4934,"close":4916},669.99,672.68,668.16,{"symbol":3785,"time":1405,"open":4936,"high":4937,"low":4938,"close":4939},670.45,670.57,666.78,669.22,{"symbol":3785,"time":1411,"open":4941,"high":4942,"low":4943,"close":4944},663.17,669.37,663.06,668.45,{"symbol":3785,"time":1417,"open":4946,"high":4947,"low":4948,"close":4949},662.93,666.65,661.61,666.18,{"symbol":3785,"time":1423,"open":4951,"high":4952,"low":4953,"close":4954},664.36,665.28,661.86,663.68,{"symbol":3785,"time":1428,"open":4956,"high":4957,"low":4958,"close":4959},659.51,662.37,657.88,661.82,{"symbol":3785,"time":1434,"open":4961,"high":4962,"low":4963,"close":4964},657.94,659.41,654.41,658.05,{"symbol":3785,"time":1440,"open":4966,"high":4967,"low":4968,"close":4969},664.51,664.61,659.67,661.1,{"symbol":3785,"time":1446,"open":4971,"high":4785,"low":4972,"close":4973},666.72,661.98,663.21,{"symbol":3785,"time":1452,"open":4975,"high":4976,"low":4794,"close":4977},662.2,667.29,666.84,{"symbol":3785,"time":1458,"open":4979,"high":4775,"low":4980,"close":4981},662.33,660.37,663.7,{"symbol":3785,"time":1463,"open":4983,"high":4984,"low":4985,"close":4986},661.89,664.89,660.27,662.26,{"symbol":3785,"time":1469,"open":4988,"high":4989,"low":4990,"close":4991},660.01,661.72,654.3,659.18,{"symbol":3785,"time":1475,"open":4993,"high":4994,"low":4995,"close":4996},661.47,661.78,659.21,660,{"symbol":3785,"time":1481,"open":4998,"high":4999,"low":5000,"close":5001},659.64,661.04,659.34,660.91,{"symbol":3785,"time":1487,"open":5003,"high":5004,"low":5005,"close":5006},657.6,659.11,656.9,657.41,{"symbol":3785,"time":1493,"open":5008,"high":5009,"low":5010,"close":5011},654.18,658.33,653.59,657.63,{"symbol":3785,"time":1499,"open":5013,"high":5014,"low":5015,"close":5016},653.62,654.55,650.63,652.21,{"symbol":3785,"time":1505,"open":5018,"high":5019,"low":5020,"close":5021},648.97,650.86,647.22,650.33,{"symbol":3785,"time":1511,"open":5023,"high":5024,"low":5025,"close":5026},648.62,649.84,647.23,648.83,{"symbol":3785,"time":1517,"open":5028,"high":5016,"low":5029,"close":5030},651.48,643.33,647.24,{"symbol":3785,"time":1522,"open":5032,"high":5033,"low":5034,"close":5035},644.42,649.15,643.51,649.12,{"symbol":3785,"time":1528,"open":5037,"high":5038,"low":5039,"close":5040},642.67,644.21,640.46,643.74,{"symbol":3785,"time":1534,"open":5042,"high":5043,"low":5044,"close":5045},637.5,640.49,634.92,640.27,{"symbol":3785,"time":1540,"open":5047,"high":5048,"low":5049,"close":5050},647.47,647.84,643.14,645.05,{"symbol":3785,"time":1545,"open":5030,"high":5052,"low":5053,"close":5054},649.48,645.34,648.92,{"symbol":3785,"time":1551,"open":5056,"high":5057,"low":5032,"close":5058},644.57,647.37,646.63,[5060,5065,5068,5071,5073,5076,5078,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5100,5102,5103,5105,5107,5109,5111,5114,5116,5119,5121,5122,5124,5126,5128,5130,5132,5133,5135,5137,5138,5140,5142,5144,5146,5148,5150,5152,5154,5156,5158,5160,5162,5164,5166,5168,5170,5172,5174,5175,5177,5178,5180],{"time":37,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5063,"datetime":5064},"False","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":61,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5066,"datetime":5067},"CCI","2026-09-10 00:00:00",{"time":107,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5070},"MACD","2026-08-28 00:00:00",{"time":107,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5070},"ADX",{"time":118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5075},"BULLISH","2026-08-26 00:00:00",{"time":124,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5077},"2026-08-25 00:00:00",{"time":198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5079},"2026-08-06 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5066,"datetime":5081},"2026-08-05 00:00:00",{"time":232,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5066,"datetime":5083},"2026-07-29 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5085},"2026-07-27 00:00:00",{"time":250,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5087},"2026-07-24 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5089},"2026-07-23 00:00:00",{"time":285,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5091},"2026-07-16 00:00:00",{"time":302,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5093},"2026-07-13 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5095},"2026-06-29 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5097},"2026-06-18 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5066,"datetime":5099},"2026-06-15 00:00:00",{"time":427,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5101},"2026-06-10 00:00:00",{"time":427,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5066,"datetime":5101},{"time":462,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5104},"2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5106},"2026-06-01 00:00:00",{"time":550,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5108},"2026-05-11 00:00:00",{"time":556,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5110},"2026-05-08 00:00:00",{"time":585,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5112,"datetime":5113},"RSI","2026-05-01 00:00:00",{"time":597,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5115},"2026-04-29 00:00:00",{"time":656,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5117,"datetime":5118},"MA","2026-04-14 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5063,"datetime":5120},"2026-04-13 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5066,"datetime":5120},{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5123},"2026-04-10 00:00:00",{"time":674,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5125},"2026-04-09 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5127},"2026-04-08 00:00:00",{"time":691,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5129},"2026-04-06 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5131},"2026-04-01 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5131},{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5112,"datetime":5134},"2026-03-16 00:00:00",{"time":782,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5063,"datetime":5136},"2026-03-12 00:00:00",{"time":782,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5066,"datetime":5136},{"time":798,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5117,"datetime":5139},"2026-03-09 00:00:00",{"time":820,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5141},"2026-03-03 00:00:00",{"time":831,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5143},"2026-02-27 00:00:00",{"time":843,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5112,"datetime":5145},"2026-02-25 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5147},"2026-02-23 00:00:00",{"time":866,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5149},"2026-02-19 00:00:00",{"time":882,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5112,"datetime":5151},"2026-02-13 00:00:00",{"time":943,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5153},"2026-01-28 00:00:00",{"time":954,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5155},"2026-01-26 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5157},"2026-01-08 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5159},"2026-01-07 00:00:00",{"time":1076,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5161},"2025-12-23 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5163},"2025-12-22 00:00:00",{"time":1105,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5165},"2025-12-16 00:00:00",{"time":1132,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5167},"2025-12-09 00:00:00",{"time":1381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5169},"2025-10-08 00:00:00",{"time":1387,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5171},"2025-10-07 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5072,"datetime":5173},"2025-10-03 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5173},{"time":1405,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5072,"datetime":5176},"2025-10-02 00:00:00",{"time":1405,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5176},{"time":1417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5074,"trading_system":5069,"datetime":5179},"2025-09-30 00:00:00",{"time":1440,"symbol":5,"current_signal":5061,"signal_change":23,"signal_type":5062,"trading_system":5069,"datetime":5181},"2025-09-24 00:00:00",[5183,5189,5195,5201,5206,5211,5216,5221,5226,5231,5236,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5336,5342,5347,5352,5357,5362,5367,5372,5378,5384,5389,5395,5401,5407,5412,5418,5424,5429,5435,5441,5447,5452,5458,5464,5469,5475,5481,5487,5493,5499,5504,5510,5515,5521,5527,5532],{"symbol":5,"form":5184,"filingdate":843,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"10-K","rvmd-20251231.htm","0001193125-26-071563","https://www.sec.gov/Archives/edgar/data/1628171/000119312526071563/rvmd-20251231.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526071563/0001193125-26-071563-index.htm",{"symbol":5,"form":5190,"filingdate":843,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"8-K","rvmd-20260225.htm","0001193125-26-071517","https://www.sec.gov/Archives/edgar/data/1628171/000119312526071517/rvmd-20260225.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526071517/0001193125-26-071517-index.htm",{"symbol":5,"form":5196,"filingdate":1265,"primarydocument":5197,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"10-Q","rvmd-20250930.htm","0001193125-25-266923","https://www.sec.gov/Archives/edgar/data/1628171/000119312525266923/rvmd-20250930.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525266923/0001193125-25-266923-index.htm",{"symbol":5,"form":5190,"filingdate":1265,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"rvmd-20251105.htm","0001193125-25-266836","https://www.sec.gov/Archives/edgar/data/1628171/000119312525266836/rvmd-20251105.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525266836/0001193125-25-266836-index.htm",{"symbol":5,"form":5190,"filingdate":1342,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"d32252d8k.htm","0001193125-25-241736","https://www.sec.gov/Archives/edgar/data/1628171/000119312525241736/d32252d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525241736/0001193125-25-241736-index.htm",{"symbol":5,"form":5190,"filingdate":1499,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"d947102d8k.htm","0001193125-25-200078","https://www.sec.gov/Archives/edgar/data/1628171/000119312525200078/d947102d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525200078/0001193125-25-200078-index.htm",{"symbol":5,"form":5196,"filingdate":1636,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"rvmd-20250630.htm","0000950170-25-104022","https://www.sec.gov/Archives/edgar/data/1628171/000095017025104022/rvmd-20250630.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017025104022/0000950170-25-104022-index.htm",{"symbol":5,"form":5190,"filingdate":1636,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"rvmd-20250806.htm","0000950170-25-103983","https://www.sec.gov/Archives/edgar/data/1628171/000095017025103983/rvmd-20250806.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017025103983/0000950170-25-103983-index.htm",{"symbol":5,"form":5190,"filingdate":1763,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"d12458d8k.htm","0001193125-25-151254","https://www.sec.gov/Archives/edgar/data/1628171/000119312525151254/d12458d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525151254/0001193125-25-151254-index.htm",{"symbol":5,"form":5190,"filingdate":1780,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"d838043d8k.htm","0001193125-25-145242","https://www.sec.gov/Archives/edgar/data/1628171/000119312525145242/d838043d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525145242/0001193125-25-145242-index.htm",{"symbol":5,"form":5190,"filingdate":1795,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"d935264d8k.htm","0001193125-25-142735","https://www.sec.gov/Archives/edgar/data/1628171/000119312525142735/d935264d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525142735/0001193125-25-142735-index.htm",{"symbol":5,"form":5196,"filingdate":1930,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"rvmd-20250331.htm","0000950170-25-065660","https://www.sec.gov/Archives/edgar/data/1628171/000095017025065660/rvmd-20250331.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017025065660/0000950170-25-065660-index.htm",{"symbol":5,"form":5190,"filingdate":1930,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"rvmd-20250507.htm","0000950170-25-065618","https://www.sec.gov/Archives/edgar/data/1628171/000095017025065618/rvmd-20250507.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017025065618/0000950170-25-065618-index.htm",{"symbol":5,"form":5184,"filingdate":2146,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"rvmd-20241231.htm","0000950170-25-027736","https://www.sec.gov/Archives/edgar/data/1628171/000095017025027736/rvmd-20241231.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017025027736/0000950170-25-027736-index.htm",{"symbol":5,"form":5190,"filingdate":2146,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"rvmd-20250226.htm","0000950170-25-027707","https://www.sec.gov/Archives/edgar/data/1628171/000095017025027707/rvmd-20250226.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017025027707/0000950170-25-027707-index.htm",{"symbol":5,"form":5190,"filingdate":2398,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"d865739d8k.htm","0001193125-24-271540","https://www.sec.gov/Archives/edgar/data/1628171/000119312524271540/d865739d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524271540/0001193125-24-271540-index.htm",{"symbol":5,"form":5190,"filingdate":2415,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"d169582d8k.htm","0001193125-24-268404","https://www.sec.gov/Archives/edgar/data/1628171/000119312524268404/d169582d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524268404/0001193125-24-268404-index.htm",{"symbol":5,"form":5196,"filingdate":2510,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"rvmd-20240930.htm","0000950170-24-122303","https://www.sec.gov/Archives/edgar/data/1628171/000095017024122303/rvmd-20240930.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024122303/0000950170-24-122303-index.htm",{"symbol":5,"form":5190,"filingdate":2510,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"rvmd-20241106.htm","0000950170-24-122266","https://www.sec.gov/Archives/edgar/data/1628171/000095017024122266/rvmd-20241106.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024122266/0000950170-24-122266-index.htm",{"symbol":5,"form":5190,"filingdate":2551,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"d890891d8k.htm","0001193125-24-243431","https://www.sec.gov/Archives/edgar/data/1628171/000119312524243431/d890891d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524243431/0001193125-24-243431-index.htm",{"symbol":5,"form":5190,"filingdate":2560,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"d750511d8k.htm","0001193125-24-241397","https://www.sec.gov/Archives/edgar/data/1628171/000119312524241397/d750511d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524241397/0001193125-24-241397-index.htm",{"symbol":5,"form":5196,"filingdate":2784,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"rvmd-20240630.htm","0000950170-24-092783","https://www.sec.gov/Archives/edgar/data/1628171/000095017024092783/rvmd-20240630.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024092783/0000950170-24-092783-index.htm",{"symbol":5,"form":5190,"filingdate":2784,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"rvmd-20240805.htm","0000950170-24-092735","https://www.sec.gov/Archives/edgar/data/1628171/000095017024092735/rvmd-20240805.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024092735/0000950170-24-092735-index.htm",{"symbol":5,"form":5190,"filingdate":2855,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"d869775d8k.htm","0001193125-24-178836","https://www.sec.gov/Archives/edgar/data/1628171/000119312524178836/d869775d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524178836/0001193125-24-178836-index.htm",{"symbol":5,"form":5190,"filingdate":2902,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"d853953d8k.htm","0001193125-24-166939","https://www.sec.gov/Archives/edgar/data/1628171/000119312524166939/d853953d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524166939/0001193125-24-166939-index.htm",{"symbol":5,"form":5190,"filingdate":3002,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"rvmd-20240508.htm","0000950170-24-055606","https://www.sec.gov/Archives/edgar/data/1628171/000095017024055606/rvmd-20240508.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024055606/0000950170-24-055606-index.htm",{"symbol":5,"form":5196,"filingdate":3002,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"rvmd-20240331.htm","0000950170-24-055655","https://www.sec.gov/Archives/edgar/data/1628171/000095017024055655/rvmd-20240331.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024055655/0000950170-24-055655-index.htm",{"symbol":5,"form":5190,"filingdate":3243,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"rvmd-20240226.htm","0000950170-24-020125","https://www.sec.gov/Archives/edgar/data/1628171/000095017024020125/rvmd-20240226.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024020125/0000950170-24-020125-index.htm",{"symbol":5,"form":5184,"filingdate":3243,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"rvmd-20231231.htm","0000950170-24-020145","https://www.sec.gov/Archives/edgar/data/1628171/000095017024020145/rvmd-20231231.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017024020145/0000950170-24-020145-index.htm",{"symbol":5,"form":5190,"filingdate":3397,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"d106383d8k.htm","0001193125-24-005061","https://www.sec.gov/Archives/edgar/data/1628171/000119312524005061/d106383d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524005061/0001193125-24-005061-index.htm",{"symbol":5,"form":5337,"filingdate":3436,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"8-K/A","d613320d8ka.htm","0001193125-23-302252","https://www.sec.gov/Archives/edgar/data/1628171/000119312523302252/d613320d8ka.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523302252/0001193125-23-302252-index.htm",{"symbol":5,"form":5190,"filingdate":3606,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"d287738d8k.htm","0001193125-23-274137","https://www.sec.gov/Archives/edgar/data/1628171/000119312523274137/d287738d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523274137/0001193125-23-274137-index.htm",{"symbol":5,"form":5190,"filingdate":3620,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"rvmd-20231106.htm","0000950170-23-059374","https://www.sec.gov/Archives/edgar/data/1628171/000095017023059374/rvmd-20231106.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023059374/0000950170-23-059374-index.htm",{"symbol":5,"form":5196,"filingdate":3620,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"rvmd-20230930.htm","0000950170-23-059391","https://www.sec.gov/Archives/edgar/data/1628171/000095017023059391/rvmd-20230930.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023059391/0000950170-23-059391-index.htm",{"symbol":5,"form":5190,"filingdate":3634,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"d527979d8k.htm","0001193125-23-267696","https://www.sec.gov/Archives/edgar/data/1628171/000119312523267696/d527979d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523267696/0001193125-23-267696-index.htm",{"symbol":5,"form":5190,"filingdate":3671,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"d567415d8k.htm","0001193125-23-260299","https://www.sec.gov/Archives/edgar/data/1628171/000119312523260299/d567415d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523260299/0001193125-23-260299-index.htm",{"symbol":5,"form":5190,"filingdate":3700,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"d566894d8k.htm","0001193125-23-255878","https://www.sec.gov/Archives/edgar/data/1628171/000119312523255878/d566894d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523255878/0001193125-23-255878-index.htm",{"symbol":5,"form":5190,"filingdate":5373,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"2023-09-05","d846351d8k.htm","0001193125-23-228515","https://www.sec.gov/Archives/edgar/data/1628171/000119312523228515/d846351d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523228515/0001193125-23-228515-index.htm",{"symbol":5,"form":5196,"filingdate":5379,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"2023-08-08","rvmd-20230630.htm","0000950170-23-039805","https://www.sec.gov/Archives/edgar/data/1628171/000095017023039805/rvmd-20230630.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023039805/0000950170-23-039805-index.htm",{"symbol":5,"form":5190,"filingdate":5379,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"rvmd-20230808.htm","0000950170-23-039773","https://www.sec.gov/Archives/edgar/data/1628171/000095017023039773/rvmd-20230808.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023039773/0000950170-23-039773-index.htm",{"symbol":5,"form":5190,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2023-08-01","d534121d8k.htm","0001193125-23-199907","https://www.sec.gov/Archives/edgar/data/1628171/000119312523199907/d534121d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523199907/0001193125-23-199907-index.htm",{"symbol":5,"form":5190,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2023-06-09","d463772d8k.htm","0001193125-23-164446","https://www.sec.gov/Archives/edgar/data/1628171/000119312523164446/d463772d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523164446/0001193125-23-164446-index.htm",{"symbol":5,"form":5196,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2023-05-08","rvmd-20230331.htm","0000950170-23-018805","https://www.sec.gov/Archives/edgar/data/1628171/000095017023018805/rvmd-20230331.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023018805/0000950170-23-018805-index.htm",{"symbol":5,"form":5190,"filingdate":5402,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"rvmd-20230508.htm","0000950170-23-018785","https://www.sec.gov/Archives/edgar/data/1628171/000095017023018785/rvmd-20230508.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023018785/0000950170-23-018785-index.htm",{"symbol":5,"form":5190,"filingdate":5413,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"2023-03-07","d473040d8k.htm","0001193125-23-062952","https://www.sec.gov/Archives/edgar/data/1628171/000119312523062952/d473040d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312523062952/0001193125-23-062952-index.htm",{"symbol":5,"form":5184,"filingdate":5419,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"2023-02-27","rvmd-20221231.htm","0000950170-23-004645","https://www.sec.gov/Archives/edgar/data/1628171/000095017023004645/rvmd-20221231.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023004645/0000950170-23-004645-index.htm",{"symbol":5,"form":5190,"filingdate":5419,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"rvmd-20230227.htm","0000950170-23-004638","https://www.sec.gov/Archives/edgar/data/1628171/000095017023004638/rvmd-20230227.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023004638/0000950170-23-004638-index.htm",{"symbol":5,"form":5190,"filingdate":5430,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"2023-01-10","rvmd-20230110.htm","0000950170-23-000597","https://www.sec.gov/Archives/edgar/data/1628171/000095017023000597/rvmd-20230110.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017023000597/0000950170-23-000597-index.htm",{"symbol":5,"form":5190,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2022-12-07","d426724d8k.htm","0001193125-22-300162","https://www.sec.gov/Archives/edgar/data/1628171/000119312522300162/d426724d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522300162/0001193125-22-300162-index.htm",{"symbol":5,"form":5190,"filingdate":5442,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"2022-11-07","d418464d8k.htm","0001193125-22-279068","https://www.sec.gov/Archives/edgar/data/1628171/000119312522279068/d418464d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522279068/0001193125-22-279068-index.htm",{"symbol":5,"form":5196,"filingdate":5442,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"rvmd-20220930.htm","0000950170-22-022590","https://www.sec.gov/Archives/edgar/data/1628171/000095017022022590/rvmd-20220930.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017022022590/0000950170-22-022590-index.htm",{"symbol":5,"form":5190,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2022-09-01","d393123d8k.htm","0001193125-22-236516","https://www.sec.gov/Archives/edgar/data/1628171/000119312522236516/d393123d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522236516/0001193125-22-236516-index.htm",{"symbol":5,"form":5190,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2022-08-09","d348230d8k.htm","0001193125-22-216147","https://www.sec.gov/Archives/edgar/data/1628171/000119312522216147/d348230d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522216147/0001193125-22-216147-index.htm",{"symbol":5,"form":5196,"filingdate":5459,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"rvmd-20220630.htm","0000950170-22-016059","https://www.sec.gov/Archives/edgar/data/1628171/000095017022016059/rvmd-20220630.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017022016059/0000950170-22-016059-index.htm",{"symbol":5,"form":5190,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2022-07-22","d61456d8k.htm","0001193125-22-200017","https://www.sec.gov/Archives/edgar/data/1628171/000119312522200017/d61456d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522200017/0001193125-22-200017-index.htm",{"symbol":5,"form":5190,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2022-07-13","d335098d8k.htm","0001193125-22-192292","https://www.sec.gov/Archives/edgar/data/1628171/000119312522192292/d335098d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522192292/0001193125-22-192292-index.htm",{"symbol":5,"form":5190,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2022-06-21","d370111d8k.htm","0001193125-22-177651","https://www.sec.gov/Archives/edgar/data/1628171/000119312522177651/d370111d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522177651/0001193125-22-177651-index.htm",{"symbol":5,"form":5190,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2022-06-10","d331499d8k.htm","0001193125-22-171994","https://www.sec.gov/Archives/edgar/data/1628171/000119312522171994/d331499d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522171994/0001193125-22-171994-index.htm",{"symbol":5,"form":5190,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2022-05-09","d285264d8k.htm","0001193125-22-144970","https://www.sec.gov/Archives/edgar/data/1628171/000119312522144970/d285264d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522144970/0001193125-22-144970-index.htm",{"symbol":5,"form":5196,"filingdate":5494,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"rvmd-20220331.htm","0000950170-22-008496","https://www.sec.gov/Archives/edgar/data/1628171/000095017022008496/rvmd-20220331.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017022008496/0000950170-22-008496-index.htm",{"symbol":5,"form":5184,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2022-02-28","rvmd-20211231.htm","0000950170-22-002297","https://www.sec.gov/Archives/edgar/data/1628171/000095017022002297/rvmd-20211231.htm","https://www.sec.gov/Archives/edgar/data/1628171/000095017022002297/0000950170-22-002297-index.htm",{"symbol":5,"form":5190,"filingdate":5505,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"d214686d8k.htm","0001193125-22-057861","https://www.sec.gov/Archives/edgar/data/1628171/000119312522057861/d214686d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522057861/0001193125-22-057861-index.htm",{"symbol":5,"form":5190,"filingdate":5516,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"2022-01-11","d227373d8k.htm","0001193125-22-006620","https://www.sec.gov/Archives/edgar/data/1628171/000119312522006620/d227373d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312522006620/0001193125-22-006620-index.htm",{"symbol":5,"form":5196,"filingdate":5522,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"2021-11-10","rvmd-10q_20210930.htm","0001564590-21-056191","https://www.sec.gov/Archives/edgar/data/1628171/000156459021056191/rvmd-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1628171/000156459021056191/0001564590-21-056191-index.htm",{"symbol":5,"form":5190,"filingdate":5522,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"d244257d8k.htm","0001193125-21-325959","https://www.sec.gov/Archives/edgar/data/1628171/000119312521325959/d244257d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312521325959/0001193125-21-325959-index.htm",{"symbol":5,"form":5190,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2021-11-04","d252380d8k.htm","0001193125-21-320172","https://www.sec.gov/Archives/edgar/data/1628171/000119312521320172/d252380d8k.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312521320172/0001193125-21-320172-index.htm",[5539,5554,5565,5578,5591,5649,5676,5691,5700,5709,5720,5727,5734,5744,5751,5767,5775,5785,5793,5810,5817,5827,5834,5841,5851,5860,5867,5877,5886],{"symbol":5,"accessionnumber":5540,"filingdate":95,"sec_url":5541,"tags":5542,"headline":5546,"summary":5547,"sector":5548,"industry":5549,"date_processed":5550,"impact_score":5551,"exhibits":5552,"isLocked":5553},"0001193125-26-377362","https://www.sec.gov/Archives/edgar/data/1628171/000119312526377362/0001193125-26-377362-index.htm",{"events":5543},[5544,5545],"New Major Contract","Corporate Update","Revolution Medicines, Inc. Announces Lease Agreement for New Headquarters","Revolution Medicines, Inc. has entered into a material definitive agreement to lease four buildings in Redwood City, California, totaling approximately 672,000 rentable square feet, as its new headquarters. The lease agreements, structured with four separate landlords, have staggered commencement dates starting September 26, 2027, and extend through September 1, 2028, with initial terms ending in September 2042. The Company has options to extend the leases for up to three additional five-year periods. The lease includes rent-abatement periods extending through January 2030, with an aggregate base rent abatement of approximately $23.1 million. The landlords have agreed to provide aggregate tenant improvement allowances of approximately $115.9 million, with an option for the Company to receive up to an additional $40.3 million. The effectiveness of the leases is contingent upon the acquisition of the properties by the landlords, with specific conditions and potential rent reductions based on the timing of the acquisition.","Life Sciences","Biological Products, (No Diagnostic Substances)","2026-09-01 10:14:48","MEDIUM",[],false,{"symbol":5,"accessionnumber":5555,"filingdate":118,"sec_url":5556,"tags":5557,"headline":5560,"summary":5561,"sector":5548,"industry":5549,"date_processed":5562,"impact_score":5563,"exhibits":5564,"isLocked":5553},"0001193125-26-366931","https://www.sec.gov/Archives/edgar/data/1628171/000119312526366931/0001193125-26-366931-index.htm",{"events":5558},[5559,5544],"Regulatory Approval","Revolution Medicines Receives FDA Approval for RASONQUE in Metastatic Pancreatic Adenocarcinoma","Revolution Medicines, Inc. announced on August 26, 2026, that the U.S. Food and Drug Administration (FDA) has approved RASONQUE (daraxonrasib) for the treatment of adult patients with metastatic pancreatic adenocarcinoma who have received at least one prior systemic therapy or who are not candidates for multiagent systemic therapy. The approval is based on data from the RASolute 302 Phase 3 clinical trial, which demonstrated the efficacy of RASONQUE compared to investigator's choice of cytotoxic chemotherapy. RASONQUE is now available in the United States with a wholesale acquisition cost of $39,800 for a 30-day supply.","2026-08-26 17:34:43","HIGH",[],{"symbol":5,"accessionnumber":5566,"filingdate":203,"sec_url":5567,"tags":5568,"headline":5570,"summary":5571,"sector":5548,"industry":5549,"date_processed":5572,"impact_score":5551,"exhibits":5573,"isLocked":5553},"0001193125-26-335039","https://www.sec.gov/Archives/edgar/data/1628171/000119312526335039/0001193125-26-335039-index.htm",{"events":5569},[5544],"Revolution Medicines Files NDA for Daraxonrasib and Receives Breakthrough Therapy Designation","Revolution Medicines, Inc. announced its financial results for the quarter ended June 30, 2026, and provided an update on corporate progress. The company reported that the U.S. FDA accepted its New Drug Application (NDA) for daraxonrasib for the treatment of previously treated metastatic pancreatic cancer. Additionally, the FDA granted Breakthrough Therapy Designation to daraxonrasib for certain patients with previously treated metastatic RAS mutant non-small cell lung cancer. The company also achieved U.S. commercial launch readiness and began submissions to the European Medicines Agency under a new phased review process. Revolution Medicines continues to advance its broad RAS-targeted portfolio in non-small cell lung cancer and pancreatic cancer.","2026-08-05 20:06:45",[5574],{"exhibit_number":5575,"htm_reference":5576,"full_url":5577},"EX-99.1","rvmd-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526335039/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5579,"filingdate":385,"sec_url":5580,"tags":5581,"headline":5587,"summary":5588,"sector":5548,"industry":5549,"date_processed":5589,"impact_score":5563,"exhibits":5590,"isLocked":5553},"0001193125-26-276718","https://www.sec.gov/Archives/edgar/data/1628171/000119312526276718/0001193125-26-276718-index.htm",{"events":5582},[5583,5584,5585,5586],"CEO Resignation","Key Executive Departure","Board Member Appointed","Stock Plan Modification","Revolution Medicines Announces Planned Retirement of President and Key Executive Changes","On June 18, 2026, Revolution Medicines, Inc. announced that Dr. Steve Kelsey, its President of Research and Development, intends to retire effective January 4, 2027. Dr. Kelsey will transition to a new role as Senior Advisor to the CEO starting July 1, 2026. The company also held its annual meeting of stockholders on the same day, where two new Class III directors were elected, the appointment of PricewaterhouseCoopers LLP as the independent auditor was ratified, and the compensation of named executive officers was approved on an advisory basis.","2026-06-22 12:00:59",[],{"symbol":5,"accessionnumber":5592,"filingdate":567,"sec_url":5593,"tags":5594,"headline":5643,"summary":5644,"sector":5548,"industry":5549,"date_processed":5645,"impact_score":5563,"exhibits":5646,"isLocked":5553},"0001193125-26-208918","https://www.sec.gov/Archives/edgar/data/1628171/000119312526208918/0001193125-26-208918-index.htm",{"events":5595},[5596,5597,5598,5599,5600,5601,5602,5603,5604,5586,5605,5606,5607,5608,5609,5610,5611,5612,5613,5614,5615,5616,5617,5618,5619,5620,5621,5622,5623,5624,5625,5626,5627,5559,5628,5629,5630,5631,5632,5633,5634,5635,5636,5637,5545,5638,5639,5640,5641,5642],"Earnings Beat","New Debt Issued","Earnings Miss","General Statement","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Revolution Medicines Announces Positive Daraxonrasib Trial Results and Strong Financial Position","Revolution Medicines, Inc. announced its financial results for the quarter ended March 31, 2026, highlighting significant improvements in overall survival for patients with previously treated metastatic pancreatic cancer from the RASolute 302 trial of daraxonrasib. The company also reported strengthened financial position with financings totaling $2.2 billion in gross proceeds. These results mark a major advance for patients and strengthen the company's conviction in its RAS(ON) inhibition strategy across RAS-driven cancers.","2026-05-06 20:11:44",[5647],{"exhibit_number":5575,"htm_reference":5576,"full_url":5648},"https://www.sec.gov/Archives/edgar/data/1628171/000119312526208918/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5650,"filingdate":640,"sec_url":5651,"tags":5652,"headline":5656,"summary":5657,"sector":5548,"industry":5549,"date_processed":5658,"impact_score":5551,"exhibits":5659,"isLocked":5553},"0001193125-26-161800","https://www.sec.gov/Archives/edgar/data/1628171/000119312526161800/0001193125-26-161800-index.htm",{"events":5653},[5597,5654,5655],"Convertible Note Offering","Financial Instrument Agreement","Revolution Medicines, Inc. Issues $500 Million Convertible Senior Notes","On April 17, 2026, Revolution Medicines, Inc. issued $500,000,000 aggregate principal amount of its 0.50% Convertible Senior Notes due 2033. The Notes will accrue interest at a rate of 0.50% per annum, payable semi-annually in arrears. Noteholders will have the right to convert their Notes into the Company's common stock under certain conditions, with an initial conversion rate of 5.0302 shares per $1,000 principal amount of Notes. The Company may redeem the Notes under specific market conditions and must repurchase them if certain corporate events occur. The Notes are senior, unsecured obligations and are governed by an indenture with U.S. Bank Trust Company, National Association, as trustee.","2026-04-17 21:17:41",[5660,5664,5668,5672],{"exhibit_number":5661,"htm_reference":5662,"full_url":5663},"EX-1.1","d19920dex11.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526161800/d19920dex11.htm",{"exhibit_number":5665,"htm_reference":5666,"full_url":5667},"EX-4.1","d19920dex41.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526161800/d19920dex41.htm",{"exhibit_number":5669,"htm_reference":5670,"full_url":5671},"EX-4.2","d19920dex42.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526161800/d19920dex42.htm",{"exhibit_number":5673,"htm_reference":5674,"full_url":5675},"EX-5.1","d19920dex51.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526161800/d19920dex51.htm",{"symbol":5,"accessionnumber":5677,"filingdate":645,"sec_url":5678,"tags":5679,"headline":5681,"summary":5682,"sector":5548,"industry":5549,"date_processed":5683,"impact_score":5551,"exhibits":5684,"isLocked":5553},"0001193125-26-159289","https://www.sec.gov/Archives/edgar/data/1628171/000119312526159289/0001193125-26-159289-index.htm",{"events":5680},[5613,5597,5654],"Revolution Medicines Announces Major Equity Offering","Revolution Medicines, Inc. announced on April 14, 2026, an equity offering involving the sale of 10,563,381 shares of common stock at $142.00 per share, with an additional 1,584,506 shares sold under the underwriters' option. The offering is expected to close on April 16, 2026, and is part of a broader capital raise that also includes a convertible note offering of $500,000,000 aggregate principal amount of 0.50% Convertible Senior Notes due 2033, expected to close on April 17, 2026. The net proceeds from the equity offering are expected to be approximately $1,650.4 million after deducting underwriting discounts, commissions, and estimated offering expenses.","2026-04-16 21:07:41",[5685,5688],{"exhibit_number":5661,"htm_reference":5686,"full_url":5687},"d95226dex11.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526159289/d95226dex11.htm",{"exhibit_number":5673,"htm_reference":5689,"full_url":5690},"d95226dex51.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312526159289/d95226dex51.htm",{"symbol":5,"accessionnumber":5692,"filingdate":662,"sec_url":5693,"tags":5694,"headline":5696,"summary":5697,"sector":5548,"industry":5549,"date_processed":5698,"impact_score":5551,"exhibits":5699,"isLocked":5553},"0001193125-26-152039","https://www.sec.gov/Archives/edgar/data/1628171/000119312526152039/0001193125-26-152039-index.htm",{"events":5695},[5544,5596,5599],"Revolution Medicines Announces Positive Phase 3 Trial Results for Daraxonrasib in PDAC","Revolution Medicines, Inc. reported topline results from its Phase 3 RASolute 302 clinical trial, showing that daraxonrasib significantly improved progression-free survival and overall survival in patients with metastatic PDAC compared to standard chemotherapy. The drug demonstrated a median overall survival of 13.2 months versus 6.7 months for chemotherapy, with a hazard ratio of 0.40 (p \u003C 0.0001). The company plans to submit these results to global regulatory authorities, including the FDA, as part of a future New Drug Application.","2026-04-13 12:26:04",[],{"symbol":5,"accessionnumber":5192,"filingdate":843,"sec_url":5194,"tags":5701,"headline":5703,"summary":5704,"sector":5548,"industry":5549,"date_processed":5705,"impact_score":5563,"exhibits":5706,"isLocked":5553},{"events":5702},[5599,5655,5584],"Revolution Medicines Announces 2025 Financial Results and Corporate Progress","Revolution Medicines, Inc. reported its financial results for the year ended December 31, 2025, highlighting increased R&D and G&A expenses, leading to a net loss of $1.1 billion. Despite the higher expenses, the company's cash position remained robust at $2.0 billion, bolstered by a $250 million upfront payment from Royalty Pharma. The company also provided an update on its clinical pipeline, with several Phase 3 trials underway and promising preliminary results for its RAS(ON) inhibitors. Revolution Medicines anticipates key data readouts in the first half of 2026, particularly for its pancreatic cancer drug, daraxonrasib.","2026-02-25 21:11:57",[5707],{"exhibit_number":5575,"htm_reference":5576,"full_url":5708},"https://www.sec.gov/Archives/edgar/data/1628171/000119312526071517/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5203,"filingdate":1265,"sec_url":5205,"tags":5710,"headline":5713,"summary":5714,"sector":5548,"industry":5549,"date_processed":5715,"impact_score":5716,"exhibits":5717,"isLocked":5553},{"2.02":5711,"9.01":5712},[5599],[5642],"Revolution Medicines Announces Third Quarter 2025 Financial Results and Corporate Updates","Revolution Medicines, Inc. announced its financial results for the quarter ended September 30, 2025, reporting a net loss of $305.2 million. The company highlighted progress in its clinical trials, including winding down enrollment for the RASolute 302 trial and initiating the RASolute 304 trial. Additionally, Revolution Medicines reported a strong cash position of $1.93 billion as of September 30, 2025. The company also announced new leadership appointments to strengthen its development and commercialization capabilities.","2025-11-05 21:07:53","LOW",[5718],{"exhibit_number":5575,"htm_reference":5576,"full_url":5719},"https://www.sec.gov/Archives/edgar/data/1628171/000119312525266836/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5208,"filingdate":1348,"sec_url":5210,"tags":5721,"headline":5723,"summary":5724,"sector":5548,"industry":5549,"date_processed":5725,"impact_score":5563,"exhibits":5726,"isLocked":5553},{"8.01":5722},[5559],"Revolution Medicines Receives FDA Voucher for Daraxonrasib","On October 16, 2025, Revolution Medicines, Inc. announced that the U.S. Food and Drug Administration (FDA) has granted the Company a non-transferrable voucher for daraxonrasib, the Company's RAS(ON) multi-selective inhibitor, under the Commissioner's National Priority Voucher pilot program. This voucher can be used to expedite the review of future drug applications, potentially reducing the time required for regulatory approval of new drugs.","2025-10-17 10:03:40",[],{"symbol":5,"accessionnumber":5213,"filingdate":1499,"sec_url":5215,"tags":5728,"headline":5730,"summary":5731,"sector":5548,"industry":5549,"date_processed":5732,"impact_score":5551,"exhibits":5733,"isLocked":5553},{"8.01":5729},[5637,5545],"Revolution Medicines Reports Positive Clinical Data for Daraxonrasib in Pancreatic Cancer Treatment","Revolution Medicines, Inc. reported updated clinical data for daraxonrasib, its RAS(ON) multi-selective inhibitor, showing positive safety, tolerability, and activity profiles in patients with RAS-mutant pancreatic ductal adenocarcinoma (PDAC). In the Phase 1 RMC-6236-001 study, daraxonrasib demonstrated an objective response rate (ORR) of 35% for patients with tumors harboring RAS G12X mutations and 29% for those with RAS G12X, G13X, or Q61X mutations. The median progression-free survival (PFS) was 8.5 months for RAS G12X mutations and 8.1 months for G12X, G13X, or Q61X mutations. Additionally, the Phase 1 RMC-GI-102 study showed promising initial data for the combination of daraxonrasib with gemcitabine and nab-paclitaxel in the first-line setting, with an ORR of 55%. The Company believes these results support the continued development of daraxonrasib in PDAC.","2025-09-10 20:06:46",[],{"symbol":5,"accessionnumber":5223,"filingdate":1636,"sec_url":5225,"tags":5735,"headline":5738,"summary":5739,"sector":5548,"industry":5549,"date_processed":5740,"impact_score":5716,"exhibits":5741,"isLocked":5553},{"2.02":5736,"9.01":5737},[5599],[5642],"Revolution Medicines Announces Q2 2025 Financial Results and Progress","Revolution Medicines, Inc. reported its financial results for the quarter ended June 30, 2025, with highlights including a net loss of $247.8 million, R&D expenses of $224.1 million, and G&A expenses of $40.6 million. The company also shared updates on its clinical trials, including enrollment status and recent FDA Breakthrough Therapy Designations for its RAS(ON) inhibitors daraxonrasib and elironrasib. Additionally, the company announced a $2 billion funding agreement with Royalty Pharma.","2025-08-21 23:50:03",[5742],{"exhibit_number":5575,"htm_reference":5576,"full_url":5743},"https://www.sec.gov/Archives/edgar/data/1628171/000095017025103983/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5228,"filingdate":1763,"sec_url":5230,"tags":5745,"headline":5747,"summary":5748,"sector":5548,"industry":5549,"date_processed":5749,"impact_score":5716,"exhibits":5750,"isLocked":5553},{"5.07":5746},[5612,5614],"Revolution Medicines Announces Voting Results from Annual Meeting","Revolution Medicines, Inc. reported the voting results from its 2025 Annual Meeting of Stockholders held on June 26, 2025. The election of four Class II directors, ratification of PricewaterhouseCoopers LLP as the independent auditors, and the advisory approval of executive compensation were approved by the stockholders. Detailed vote counts were provided for each proposal.","2025-08-22 07:17:05",[],{"symbol":5,"accessionnumber":5233,"filingdate":1780,"sec_url":5235,"tags":5752,"headline":5760,"summary":5761,"sector":5548,"industry":5549,"date_processed":5762,"impact_score":5551,"exhibits":5763,"isLocked":5553},{"1.01":5753,"2.03":5755,"7.01":5757,"9.01":5758},[5544,5754],"Licensing Deal",[5597,5756],"Credit Facility Entered",[5623],[5759],"No viable tag","Revolution Medicines Secures $2 Billion Funding Agreement with Royalty Pharma","Revolution Medicines, Inc. has entered into a strategic funding agreement with Royalty Pharma, securing up to $2 billion in committed capital. This includes up to $1.25 billion in synthetic royalty monetization and up to $750 million in corporate debt. The agreement provides substantial financial flexibility and supports the company's global development and commercialization efforts for its RAS(ON) inhibitor portfolio. With this funding, Revolution Medicines aims to maximize patient reach and shareholder value by independently advancing its innovative cancer therapies.","2025-08-22 07:51:48",[5764],{"exhibit_number":5575,"htm_reference":5765,"full_url":5766},"d838043dex991.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312525145242/d838043dex991.htm",{"symbol":5,"accessionnumber":5238,"filingdate":1795,"sec_url":5240,"tags":5768,"headline":5771,"summary":5772,"sector":5548,"industry":5549,"date_processed":5773,"impact_score":5551,"exhibits":5774,"isLocked":5553},{"5.02":5769},[5770],"Board Member Departure","Barbara Weber, M.D., Resigns from Revolution Medicines Board","On June 18, 2025, Barbara Weber, M.D., announced her resignation from the board of directors of Revolution Medicines, Inc., effective immediately prior to the Company's 2025 annual meeting of stockholders. Dr. Weber's resignation is related to the activation of a clinical study under the Company's collaboration with Tango Therapeutics, Inc., and was not due to any disagreement with the Company or its operations.","2025-08-22 13:58:49",[],{"symbol":5,"accessionnumber":5248,"filingdate":1930,"sec_url":5250,"tags":5776,"headline":5779,"summary":5780,"sector":5548,"industry":5549,"date_processed":5781,"impact_score":5716,"exhibits":5782,"isLocked":5553},{"2.02":5777,"9.01":5778},[5599],[5642],"Revolution Medicines Announces Q1 2025 Financial Results and Corporate Updates","Revolution Medicines, Inc. reported its financial results for the quarter ended March 31, 2025, showing a net loss of $213.4 million, compared to a net loss of $116.0 million for the same period in 2024. The company discussed strong execution of its Phase 3 trials for daraxonrasib, with new clinical data supporting development strategies for RAS mutant NSCLC. Additionally, Anthony Mancini joined as the new chief global commercialization officer. The company's cash position was $2.1 billion as of March 31, 2025.","2025-08-22 23:10:28",[5783],{"exhibit_number":5575,"htm_reference":5576,"full_url":5784},"https://www.sec.gov/Archives/edgar/data/1628171/000095017025065618/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5258,"filingdate":2146,"sec_url":5260,"tags":5786,"headline":5789,"summary":5790,"sector":5548,"industry":5549,"date_processed":5791,"impact_score":5716,"exhibits":5792,"isLocked":5553},{"2.02":5787,"9.01":5788},[5599],[5642],"Revolution Medicines Reports Q4 2024 Financial Results and Clinical Progress","Revolution Medicines, Inc. reported its financial results for the quarter and full year ended December 31, 2024, revealing a net loss of $194.6 million for Q4 and $600.1 million for the full year. The company's cash position stood at $2.3 billion as of December 31, 2024, supported by a recent public equity offering that raised $823 million. The company also provided updates on its clinical trials, including the ongoing Phase 3 RASolute 302 trial for daraxonrasib in metastatic pancreatic cancer and the initiation of a Phase 3 trial for daraxonrasib in non-small cell lung cancer. The company anticipates completing enrollment in the RASolute 302 trial in 2025 and initiating two additional trials for pancreatic cancer in the second half of 2025.","2025-08-23 23:45:40",[],{"symbol":5,"accessionnumber":5263,"filingdate":2398,"sec_url":5265,"tags":5794,"headline":5797,"summary":5798,"sector":5548,"industry":5549,"date_processed":5799,"impact_score":5551,"exhibits":5800,"isLocked":5553},{"8.01":5795,"9.01":5796},[5639],[5642],"Revolution Medicines Completes Public Offering","On December 5, 2024, Revolution Medicines, Inc. completed a public offering of 16,576,088 shares of its common stock and pre-funded warrants. The offering raised approximately $823.0 million in net proceeds for the Company. The public price per share was $46.00, and the underwriters had an option to purchase up to an additional 2,445,652 shares. A prospectus supplement and related prospectus were filed with the SEC as part of the offering.","2025-11-26 23:13:45",[5801,5804,5807],{"exhibit_number":5661,"htm_reference":5802,"full_url":5803},"d865739dex11.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524271540/d865739dex11.htm",{"exhibit_number":5665,"htm_reference":5805,"full_url":5806},"d865739dex41.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524271540/d865739dex41.htm",{"exhibit_number":5673,"htm_reference":5808,"full_url":5809},"d865739dex51.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524271540/d865739dex51.htm",{"symbol":5,"accessionnumber":5268,"filingdate":2415,"sec_url":5270,"tags":5811,"headline":5813,"summary":5814,"sector":5548,"industry":5549,"date_processed":5815,"impact_score":5716,"exhibits":5816,"isLocked":5553},{"8.01":5812},[5545],"Revolution Medicines Updates Clinical Trials for RMC-6236 and RMC-6291","On December 2, 2024, Revolution Medicines, Inc. reported updated clinical safety, tolerability, and activity data for its RAS(ON) inhibitors, RMC-6236 and RMC-6291, in various cancer types. For RMC-6236, in patients with pancreatic ductal adenocarcinoma (PDAC) and non-small cell lung cancer (NSCLC), the drug demonstrated manageable safety profiles with tumor responses observed. In combination with pembrolizumab, RMC-6236 showed tolerability in NSCLC patients. For RMC-6291, in patients with advanced RAS G12C mutant solid tumors, the combination with RMC-6236 was generally well tolerated with initial signs of antitumor activity. These updates support Revolution Medicines' ongoing development plans for these inhibitors.","2025-11-26 23:47:50",[],{"symbol":5,"accessionnumber":5278,"filingdate":2510,"sec_url":5280,"tags":5818,"headline":5821,"summary":5822,"sector":5548,"industry":5549,"date_processed":5823,"impact_score":5716,"exhibits":5824,"isLocked":5553},{"2.02":5819,"9.01":5820},[5599],[5759],"Revolution Medicines Announces Third Quarter 2024 Financial Results and Corporate Updates","Revolution Medicines, Inc. announced its financial results for the quarter ended September 30, 2024, reporting a cash position of $1.55 billion. The company incurred a net loss of $156.3 million for the quarter. The company is progressing with clinical trials for its RAS(ON) inhibitors, including RMC-6236 in Phase 3 and RMC-9805 in early-stage trials. Financial results indicate higher R&D expenses due to clinical trial activities. Revolution Medicines expects its current cash reserves to fund operations into 2027.","2025-12-03 23:46:11",[5825],{"exhibit_number":5575,"htm_reference":5576,"full_url":5826},"https://www.sec.gov/Archives/edgar/data/1628171/000095017024122266/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5283,"filingdate":2551,"sec_url":5285,"tags":5828,"headline":5830,"summary":5831,"sector":5548,"industry":5549,"date_processed":5832,"impact_score":5716,"exhibits":5833,"isLocked":5553},{"8.01":5829},[5545],"Revolution Medicines Announces Preliminary Clinical Data for RMC-9805","On October 25, 2024, Revolution Medicines, Inc. reported preliminary clinical safety, tolerability, and activity data for RMC-9805, a RAS(ON) oral tri-complex G12D-selective inhibitor, in patients with previously treated solid tumors harboring KRAS G12D mutations. The data, as of a cutoff date of September 2, 2024, showed gastrointestinal-related toxicities as the most common treatment-related adverse events. The Company observed no treatment-related Grade 4 or 5 adverse events or serious adverse events, and there were no treatment discontinuations due to adverse events. The best percentage change in tumor size from baseline for patients with pancreatic ductal adenocarcinoma in the second-line or later setting showed an objective response rate of 30% and a disease control rate of 80%. The Company plans to continue the development of RMC-9805 as a single agent and in combination with other therapies.","2025-08-24 20:55:53",[],{"symbol":5,"accessionnumber":5288,"filingdate":2560,"sec_url":5290,"tags":5835,"headline":5837,"summary":5838,"sector":5548,"industry":5549,"date_processed":5839,"impact_score":5551,"exhibits":5840,"isLocked":5553},{"8.01":5836},[5637,5545],"Revolution Medicines Reports Updated Clinical Data for RMC-6236 in PDAC Patients","On October 23, 2024, Revolution Medicines, Inc. reported updated clinical safety, tolerability, and activity data for RMC-6236, its RAS(ON) multi-selective inhibitor, from its Phase 1 clinical trial in patients with previously treated pancreatic ductal adenocarcinoma (PDAC). The data, as of a July 23, 2024 cutoff, indicated that the most common treatment-related adverse events were rash and gastrointestinal-related toxicities. One Grade 4 adverse event was observed, but no Grade 5 events were reported. Preliminary progression-free survival (PFS) data showed median PFS of 8.5 months for patients with KRAS G12X mutations and 7.6 months for patients with G12, G13, or Q61 mutations in the second-line treatment setting. In the third-line or later setting, median PFS was 4.4 months for both KRAS G12X and G12, G13, or Q61 mutations. Overall survival (OS) data showed a median OS of 14.5 months for patients with KRAS G12X mutations and 14.5 months for those with G12, G13, or Q61 mutations in the second-line setting. The best overall response rate was 29% in the second-line setting and 22% in the third-line or later setting.","2025-08-24 20:26:13",[],{"symbol":5,"accessionnumber":5298,"filingdate":2784,"sec_url":5300,"tags":5842,"headline":5847,"summary":5848,"sector":5548,"industry":5549,"date_processed":5849,"impact_score":5563,"exhibits":5850,"isLocked":5553},{"2.02":5843,"5.02":5844,"9.01":5846},[5599],[5845],"New CEO Appointed",[5759],"Revolution Medicines Announces Q2 2024 Financial Results and Appoints New Director","Revolution Medicines, Inc. reported its Q2 2024 financial results on August 7, 2024, revealing a net loss of $133.2 million for the quarter and a cash position of $1.59 billion as of June 30, 2024. The company also appointed Frank K. Clyburn, Jr. to its Board of Directors, who brings extensive experience in the pharmaceutical industry, most recently from his role as CEO of International Flavors & Fragrances Inc. The company continues to advance its clinical programs for RAS(ON) inhibitors with plans to initiate pivotal trials for its RMC-6236 drug in pancreatic and lung cancers this year.","2025-08-23 18:29:49",[],{"symbol":5,"accessionnumber":5303,"filingdate":2855,"sec_url":5305,"tags":5852,"headline":5856,"summary":5857,"sector":5548,"industry":5549,"date_processed":5858,"impact_score":5716,"exhibits":5859,"isLocked":5553},{"7.01":5853,"8.01":5854,"9.01":5855},[5623],[5545],[5759],"Revolution Medicines Updates on Financial Guidance and Clinical Progress for RMC-6236","Revolution Medicines, Inc. announced on July 15, 2024, that it expects a net loss for the year ended December 31, 2024, to be between $560 million and $600 million, including estimated non-cash stock-based compensation expense of approximately $70 million to $80 million. The company also provided updates on the clinical safety, tolerability, and activity data for its RAS(ON) multi-selective inhibitor, RMC-6236, in a monotherapy first-in-human study for patients with previously treated pancreatic ductal adenocarcinoma (PDAC). Additionally, the company reported preliminary progression-free survival (PFS) data for patients with metastatic PDAC treated with RMC-6236 in the second-line setting and plans for a global, randomized Phase 3 trial.","2025-08-23 14:27:30",[],{"symbol":5,"accessionnumber":5308,"filingdate":2902,"sec_url":5310,"tags":5861,"headline":5863,"summary":5864,"sector":5548,"industry":5549,"date_processed":5865,"impact_score":5551,"exhibits":5866,"isLocked":5553},{"5.07":5862},[5612,5614,5611],"Revolution Medicines, Inc. Announces Voting Results from 2024 Annual Meeting","On June 20, 2024, Revolution Medicines, Inc. held its 2024 annual meeting of stockholders. The Company's stockholders elected three Class I directors to hold office until the 2027 annual meeting of stockholders or until their respective successors are elected and qualified. The Company's stockholders also ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024. Additionally, the Company's stockholders approved, on a non-binding, advisory basis, the compensation of the Company's named executive officers, as disclosed in the Proxy Statement, pursuant to the compensation disclosure rules of the SEC.","2025-08-23 12:46:23",[],{"symbol":5,"accessionnumber":5313,"filingdate":3002,"sec_url":5315,"tags":5868,"headline":5871,"summary":5872,"sector":5548,"industry":5549,"date_processed":5873,"impact_score":5716,"exhibits":5874,"isLocked":5553},{"2.02":5869,"9.01":5870},[5599],[5642,5641],"Revolution Medicines Reports Q1 2024 Financial Results and Corporate Update","Revolution Medicines, Inc. announced its financial results for the quarter ended March 31, 2024, revealing a net loss of $116.0 million, compared to $68.1 million in the prior year. The company reported cash, cash equivalents, and marketable securities of $1.70 billion as of March 31, 2024. The company also provided an update on its clinical development programs, highlighting progress in advancing its RAS(ON) inhibitors into pivotal trials and expanding their use into earlier lines of therapy. Revolution Medicines is reiterating its projected full-year 2024 GAAP net loss to be between $480 million and $520 million.","2025-08-22 19:09:45",[5875],{"exhibit_number":5575,"htm_reference":5576,"full_url":5876},"https://www.sec.gov/Archives/edgar/data/1628171/000095017024055606/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5323,"filingdate":3243,"sec_url":5325,"tags":5878,"headline":5880,"summary":5881,"sector":5548,"industry":5549,"date_processed":5882,"impact_score":5716,"exhibits":5883,"isLocked":5553},{"2.02":5879},[5599],"Revolution Medicines Reports Q4 2023 Financial Results and Corporate Progress","On February 26, 2024, Revolution Medicines, Inc. announced its financial results for the quarter and year ended December 31, 2023. The company reported a cash position of $1.85 billion as of December 31, 2023, and net loss of $161.5 million for the quarter. Research and development expenses increased significantly due to clinical trials and personnel costs. The company also provided an update on its clinical development programs, focusing on its RAS(ON) inhibitors for treating RAS-addicted cancers.","2025-08-22 05:00:21",[5884],{"exhibit_number":5575,"htm_reference":5576,"full_url":5885},"https://www.sec.gov/Archives/edgar/data/1628171/000095017024020125/rvmd-ex99_1.htm",{"symbol":5,"accessionnumber":5333,"filingdate":3397,"sec_url":5335,"tags":5887,"headline":5891,"summary":5892,"sector":5548,"industry":5549,"date_processed":5893,"impact_score":5716,"exhibits":5894,"isLocked":5553},{"2.02":5888,"7.01":5889,"9.01":5890},[5599],[5623],[5759],"Revolution Medicines Discloses Corporate Presentation and Pipeline Update","On January 9, 2024, Revolution Medicines, Inc. posted a corporate presentation detailing their progress in developing RAS(ON) inhibitors, including clinical trial updates and financial information. The presentation included updates on their RAS(ON) multi-selective inhibitor RMC-6236, mutant-selective inhibitors RMC-6291 and RMC-9805, and combination strategies. Financial highlights included a preliminary estimate of cash, cash equivalents, and marketable securities as of December 31, 2023, at $1.85 billion.","2025-08-21 23:13:51",[5895],{"exhibit_number":5575,"htm_reference":5896,"full_url":5897},"d106383dex991.htm","https://www.sec.gov/Archives/edgar/data/1628171/000119312524005061/d106383dex991.htm",null,1789889840354]