[{"data":1,"prerenderedAt":6052},["ShallowReactive",2],{"company-overview-VRTX":3},{"company_profile":4,"ohlc":24,"spy":4143,"trading_signals":5419,"company_actions":5558,"filings_8k":5853,"report_history":6051,"insider_summary":6051,"filings_summary":6051,"financials_summary":6051,"institutional_summary":6051,"seo_links":6051},{"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},"VRTX","Vertex Pharmaceuticals Incorporated Common Stock","NASDAQ","XNGS","Healthcare","Biotechnology",6400,"https://www.vrtx.com","Vertex Pharmaceuticals Incorporated Common Stock represents ownership in Vertex Pharmaceuticals Incorporated, a global biotechnology company focused on discovering, developing, manufacturing, and commercializing medicines for serious diseases. The company’s current portfolio is centered on cystic fibrosis therapies and has expanded into additional specialty disease areas through products such as CASGEVY and JOURNAVX. Vertex serves patients across the United States, Europe, and other international markets, with a business model that combines specialized research, regulatory development, manufacturing, and commercialization capabilities. The company is known for operating in highly scientific and tightly regulated therapeutic markets, where innovation, clinical expertise, and product execution are central to its role. Vertex Pharmaceuticals Incorporated Common Stock is used by investors to track and participate in the performance of a biotechnology business with a strong presence in specialty pharmaceuticals and advanced medicine development.","Common Stock","Dr. Reshma  Kewalramani FASN, M.D.","50 Northern Avenue","Boston",2210,"MA","United States","617 341 6100","2026-09-12 00:00:00","True",[25,31,37,43,48,54,59,65,71,77,83,89,95,101,107,113,117,123,129,135,141,147,153,159,165,171,177,182,187,193,199,205,211,217,223,228,234,240,246,252,258,264,270,276,282,287,292,298,303,308,314,320,326,332,338,344,349,355,361,367,373,378,384,390,396,402,408,414,419,425,431,437,443,449,455,461,467,473,478,483,489,495,501,507,513,518,524,529,535,541,547,553,559,565,570,576,582,588,592,598,604,609,614,620,626,632,636,642,648,654,659,664,670,676,682,687,692,698,704,710,716,722,727,732,736,742,748,754,760,766,772,778,783,789,795,801,807,812,818,823,828,834,839,845,850,855,860,866,872,878,883,888,894,899,905,911,917,923,929,934,940,946,952,957,963,969,974,979,985,990,996,1002,1008,1014,1020,1026,1031,1037,1042,1048,1053,1058,1063,1069,1075,1081,1086,1092,1098,1104,1110,1115,1120,1125,1130,1136,1140,1145,1150,1156,1161,1166,1171,1177,1182,1188,1194,1200,1206,1210,1216,1221,1225,1231,1237,1243,1249,1255,1261,1267,1273,1278,1284,1290,1296,1302,1308,1314,1320,1324,1330,1336,1342,1348,1354,1359,1365,1371,1377,1383,1389,1395,1400,1405,1411,1417,1423,1428,1434,1439,1445,1451,1457,1463,1469,1475,1481,1486,1491,1497,1503,1509,1515,1521,1527,1531,1537,1543,1549,1555,1561,1567,1573,1579,1585,1591,1596,1602,1608,1614,1620,1626,1632,1638,1644,1650,1656,1662,1667,1673,1679,1683,1689,1695,1700,1704,1710,1715,1721,1726,1732,1737,1742,1747,1752,1757,1763,1769,1775,1781,1787,1792,1797,1801,1807,1812,1817,1823,1827,1832,1838,1844,1848,1853,1859,1865,1871,1876,1882,1887,1892,1897,1902,1908,1914,1919,1925,1931,1937,1943,1948,1953,1958,1963,1969,1975,1981,1986,1992,1998,2004,2010,2016,2022,2027,2033,2039,2044,2050,2055,2060,2066,2071,2076,2082,2088,2093,2098,2104,2110,2115,2120,2125,2131,2137,2143,2149,2155,2160,2166,2172,2177,2182,2188,2194,2199,2205,2211,2217,2223,2229,2235,2241,2245,2250,2256,2262,2267,2273,2279,2282,2288,2293,2299,2304,2310,2316,2320,2326,2332,2338,2342,2348,2354,2359,2364,2370,2376,2381,2385,2390,2395,2401,2407,2413,2419,2425,2430,2436,2442,2447,2453,2459,2465,2471,2477,2482,2488,2493,2499,2503,2509,2515,2521,2527,2532,2538,2543,2548,2553,2558,2563,2569,2575,2580,2584,2589,2595,2599,2604,2609,2615,2620,2626,2631,2637,2643,2649,2655,2660,2666,2670,2675,2681,2687,2691,2697,2703,2709,2715,2720,2725,2731,2734,2738,2743,2749,2753,2759,2763,2768,2772,2776,2781,2787,2791,2796,2802,2807,2812,2817,2822,2827,2833,2837,2842,2848,2853,2859,2864,2869,2873,2879,2885,2891,2895,2901,2907,2911,2917,2922,2928,2934,2940,2946,2950,2955,2960,2966,2970,2975,2980,2983,2989,2995,3000,3006,3012,3017,3023,3027,3033,3039,3045,3051,3057,3062,3068,3073,3078,3084,3089,3093,3096,3099,3102,3107,3112,3118,3123,3128,3133,3139,3144,3149,3153,3158,3161,3165,3168,3174,3179,3185,3190,3193,3196,3202,3208,3214,3219,3224,3230,3236,3242,3245,3249,3254,3260,3265,3270,3275,3281,3287,3292,3298,3304,3310,3316,3322,3327,3332,3337,3342,3348,3354,3359,3365,3371,3376,3381,3384,3390,3396,3401,3407,3412,3417,3422,3428,3433,3439,3444,3450,3455,3460,3464,3469,3474,3480,3486,3492,3498,3504,3509,3514,3519,3524,3530,3535,3541,3543,3548,3552,3556,3561,3566,3571,3576,3581,3586,3592,3598,3604,3608,3613,3619,3623,3629,3633,3638,3643,3649,3651,3657,3662,3668,3674,3679,3683,3689,3695,3700,3705,3711,3717,3721,3725,3731,3737,3742,3747,3753,3759,3764,3769,3773,3779,3784,3789,3793,3797,3802,3807,3812,3818,3824,3830,3836,3841,3847,3853,3859,3865,3871,3877,3881,3887,3893,3899,3905,3911,3917,3923,3928,3934,3940,3946,3951,3957,3962,3967,3973,3978,3984,3990,3995,4001,4007,4013,4019,4025,4031,4036,4041,4046,4051,4057,4063,4069,4075,4081,4087,4093,4099,4105,4111,4116,4121,4127,4132,4138],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",514.1,518.1,505.02,508.34,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",518.35,519.07,510.2,516.34,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",513.8,517.95,511.35,513.26,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",519.94,511,514.63,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",522.17,525.29,514.66,519.51,{"symbol":5,"time":55,"open":56,"high":56,"low":57,"close":58},"2026-09-11",522.1,511.81,515.44,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",519.13,522.6,514.32,514.56,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",524,528.17,520.08,521.12,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",529.64,535,520.2,528.9,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",549.5,556.99,544.48,546.12,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",559,560.25,551.61,557.96,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",552.42,558.36,549.07,556.75,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",548.6,551.4,545.08,547.65,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",535.38,546.84,532.23,544.52,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",547.09,549.57,540.08,541.69,{"symbol":5,"time":114,"open":111,"high":115,"low":111,"close":116},"2026-08-27",550.83,547.55,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",549.84,553.47,546.24,547.29,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",545.53,555.69,543.75,552.85,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",548.98,550.62,542.42,547.59,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",545.1,555.32,540.7,548.05,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",543.78,548.99,538.27,540.26,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",537.47,553.69,532.55,552.06,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",520,533.78,517.34,528.19,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",503.87,517.84,502.53,515.55,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",511.41,513.64,502.29,505.75,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",528.68,529,515.74,516.44,{"symbol":5,"time":178,"open":179,"high":180,"low":69,"close":181},"2026-08-12",527,531.22,525.73,{"symbol":5,"time":183,"open":184,"high":105,"low":185,"close":186},"2026-08-11",525.02,522.01,529.65,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",539.5,546.17,519.82,523.91,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",487.11,497.4,482.1,496.07,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",490.91,492.4,480.86,484.03,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",487.52,491.95,479.02,484.83,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",471.29,488.04,465.51,478.71,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",480,483.36,468.14,470.72,{"symbol":5,"time":224,"open":225,"high":225,"low":226,"close":227},"2026-07-31",480.67,469.87,477.1,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",474.1,482.15,470.54,481.7,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",492.67,492.99,481.91,483.33,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",483.13,493.61,482.86,490.39,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",479.27,487.21,477.99,479,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",476.05,484,472.58,477.36,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",467.09,477.68,465,473.09,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",482.32,483.66,471.58,472.57,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",478.56,484.99,473.56,482,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",485.65,491.23,478.48,480.5,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":278},"2026-07-17",483.51,496.69,481.98,{"symbol":5,"time":288,"open":219,"high":289,"low":290,"close":291},"2026-07-16",487.3,476.25,486.03,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",472.15,480.96,469.6,477.08,{"symbol":5,"time":299,"open":300,"high":300,"low":301,"close":302},"2026-07-14",481.29,473.18,476.31,{"symbol":5,"time":304,"open":305,"high":305,"low":306,"close":307},"2026-07-13",486.18,474.71,480.25,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",498.15,498.91,484.33,485.39,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",495.58,500.77,482.11,496.5,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",523.04,525.81,498.14,498.43,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",530,533.67,512.77,522.25,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",526.67,529.99,512.34,529.59,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",503.76,529.14,501.53,528.04,{"symbol":5,"time":345,"open":346,"high":346,"low":347,"close":348},"2026-07-01",502.71,494.8,498.01,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",500.49,500.99,489.62,496.73,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",495.83,499.87,487.62,499.65,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",482.5,503.89,482.2,491.34,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",475.11,486.49,473.5,480.18,{"symbol":5,"time":374,"open":375,"high":203,"low":376,"close":377},"2026-06-24",471.38,469.93,475.2,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",469.67,470.82,463.76,468.42,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",455.65,468.18,453.21,466.79,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",462.17,464.98,450.39,451.63,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",449.67,464.31,447.54,458.99,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",452.82,454.55,444.22,453.17,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",446.69,453.68,439.5,450.46,{"symbol":5,"time":415,"open":416,"high":417,"low":416,"close":418},"2026-06-12",440.02,447.7,444.93,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",437.51,445.78,435.21,445.04,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-10",447.27,447.5,433.8,435.71,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",447.02,449.5,440.9,445.77,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",443.17,448.69,441.72,442.96,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",445.61,453.16,443.86,446.83,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",434.95,448.19,433.5,441.74,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",420.63,429.01,420.01,428.34,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",432.4,434,424.9,425.09,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",439.91,443.54,433.26,438.4,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":400},"2026-05-29",448.01,450,442.25,{"symbol":5,"time":479,"open":480,"high":481,"low":480,"close":482},"2026-05-28",434.08,449.29,447.97,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",438.52,445.35,435.39,437.22,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",437.99,441.99,433.79,435.93,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",437.07,438.84,432.96,434.52,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",429.36,434.76,426.01,433.54,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",434.31,439.98,427.64,430.44,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":509},"2026-05-19",436.79,444.32,433.15,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",435.42,440.04,430.25,436.58,{"symbol":5,"time":525,"open":526,"high":526,"low":527,"close":528},"2026-05-15",453.45,435.86,436.95,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-14",453.64,456.68,447.36,450.41,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-13",446.47,455.32,444.26,453.06,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",439.92,454.23,436.48,448.29,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",429.5,442.16,428.5,435.17,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",422.37,431.94,421.11,429.82,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",425.13,429.61,423.59,425,{"symbol":5,"time":566,"open":567,"high":568,"low":567,"close":569},"2026-05-06",422.67,431.06,427.65,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",431.99,433.94,412.27,424.36,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",423.75,430.13,422.11,429.85,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",425.02,427.38,421.54,423.92,{"symbol":5,"time":589,"open":590,"high":591,"low":590,"close":585},"2026-04-30",423.66,430.95,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-29",424.44,426.72,419.71,423.24,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-28",431.25,431.77,426.68,430.14,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":505},"2026-04-27",427.01,434.07,425.87,{"symbol":5,"time":610,"open":611,"high":612,"low":585,"close":613},"2026-04-24",431.89,433.68,430.29,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-23",440.71,442.04,433.81,435.1,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-22",437.38,441,435.45,437.67,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-21",437.12,440.32,429.65,436.59,{"symbol":5,"time":633,"open":634,"high":634,"low":625,"close":635},"2026-04-20",444.01,439.18,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",441.55,443.9,437.58,441.2,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",442.35,445.93,431.15,435.65,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",444.15,447.82,437.19,441.7,{"symbol":5,"time":655,"open":656,"high":657,"low":656,"close":658},"2026-04-14",435.28,444.79,444.28,{"symbol":5,"time":660,"open":661,"high":662,"low":612,"close":663},"2026-04-13",434.17,445.11,440.05,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",446.08,446.75,434.25,436.27,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-09",439.77,447,436.35,446.78,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-08",436.25,443.99,432.33,443.92,{"symbol":5,"time":683,"open":684,"high":684,"low":685,"close":686},"2026-04-07",435.5,425.26,431.86,{"symbol":5,"time":688,"open":689,"high":435,"low":690,"close":691},"2026-04-06",437.79,433.45,434.3,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",447.55,449.62,436.56,438.71,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",449.17,453.98,446.71,447.26,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-31",443.43,448.35,442.09,446.54,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-30",438.73,443.65,432.14,443.16,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-27",450.95,452,431.01,433.07,{"symbol":5,"time":723,"open":724,"high":725,"low":481,"close":726},"2026-03-26",450.72,457.54,453.74,{"symbol":5,"time":728,"open":729,"high":730,"low":729,"close":731},"2026-03-25",449.14,459.37,454.97,{"symbol":5,"time":733,"open":433,"high":734,"low":641,"close":735},"2026-03-24",452.08,448.62,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",458.42,463.78,450.97,451.24,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",454.62,461.05,452.89,454,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",454.5,459.46,449.75,458.05,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",462.8,463.96,451.1,451.59,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-17",468.4,468.45,461.5,462.49,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-16",475.14,476.17,461.13,466.1,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-13",481.79,486.66,469.08,469.34,{"symbol":5,"time":779,"open":780,"high":780,"low":781,"close":782},"2026-03-12",489.97,476.57,478.13,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-11",497.88,499.5,488.79,492.38,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-10",482.25,507.92,477.77,499.17,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-09",455.59,461.26,450.78,460.87,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-06",457.3,460,450.67,456.69,{"symbol":5,"time":808,"open":809,"high":219,"low":810,"close":811},"2026-03-05",476.64,457,460.82,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-04",475.3,480.68,470.43,477.89,{"symbol":5,"time":819,"open":820,"high":821,"low":268,"close":822},"2026-03-03",478.95,484.1,474.27,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":291},"2026-03-02",496.6,498.03,484.4,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-27",480.31,497.8,479.75,496.83,{"symbol":5,"time":835,"open":220,"high":836,"low":837,"close":838},"2026-02-26",483.63,474.59,480.13,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-25",486.35,492.28,481.71,483.05,{"symbol":5,"time":846,"open":847,"high":848,"low":251,"close":849},"2026-02-24",479.2,491.22,487.43,{"symbol":5,"time":851,"open":852,"high":853,"low":852,"close":854},"2026-02-23",475.08,487.6,481.01,{"symbol":5,"time":856,"open":857,"high":858,"low":262,"close":859},"2026-02-20",466.94,479.12,476.9,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-19",469.83,472.24,463,469.27,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-18",473.68,477.72,466.45,470.31,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-17",489.46,494.05,473.45,477.32,{"symbol":5,"time":879,"open":880,"high":881,"low":880,"close":882},"2026-02-13",471.65,503.88,491.47,{"symbol":5,"time":884,"open":885,"high":886,"low":804,"close":887},"2026-02-12",462,469,465.02,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-11",460.43,464.73,454.4,461.24,{"symbol":5,"time":895,"open":862,"high":896,"low":897,"close":898},"2026-02-10",474.57,462.24,463.48,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",476.97,478.54,467.98,470.87,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-06",459.69,478.28,459,477.92,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-05",473.9,478,457.74,458.81,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-04",470.49,478.72,467.1,470.52,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-03",468.8,476.83,461.53,465.61,{"symbol":5,"time":930,"open":389,"high":931,"low":932,"close":933},"2026-02-02",473.74,464.01,472.01,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-30",471.18,475.67,468,469.9,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-29",479.03,484.35,473.86,475.68,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-28",474.09,479.5,469.5,477.91,{"symbol":5,"time":953,"open":954,"high":955,"low":919,"close":956},"2026-01-27",476.8,485,474.17,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-26",470.79,479.1,468.43,476.84,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-23",465.23,470.34,462.74,468.41,{"symbol":5,"time":970,"open":971,"high":256,"low":972,"close":973},"2026-01-22",463.74,458.31,467.35,{"symbol":5,"time":975,"open":976,"high":977,"low":469,"close":978},"2026-01-21",440.54,465.15,461.14,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-20",435.41,442.38,429,442.08,{"symbol":5,"time":986,"open":987,"high":436,"low":988,"close":989},"2026-01-16",440.46,437.46,441.36,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-15",448.79,450.44,436.69,438.92,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",454.58,455.03,446.01,449.53,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",460.22,462.42,452.91,454.67,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-12",461.07,464.59,454.54,460.59,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-09",467.73,475.33,463.39,463.86,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-08",481.51,485.69,465.28,469.68,{"symbol":5,"time":1027,"open":1028,"high":207,"low":1029,"close":1030},"2026-01-07",469.13,467.46,484.15,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-06",454.85,471.28,453.69,468.38,{"symbol":5,"time":1038,"open":1039,"high":724,"low":1040,"close":1041},"2026-01-05",448.83,443.12,448.8,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",454.34,455.99,448.52,452.13,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1050,"close":1052},"2025-12-31",451.75,455.92,453.36,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":726},"2025-12-30",456.83,458.36,453.4,{"symbol":5,"time":1059,"open":864,"high":1060,"low":1061,"close":1062},"2025-12-29",463.55,457.45,459.78,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-26",462.67,463.65,460.86,462.9,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-24",459.39,464.44,459.08,462.99,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-23",460.44,461.49,457.04,459.21,{"symbol":5,"time":1082,"open":1044,"high":1083,"low":1084,"close":1085},"2025-12-22",460.94,453.03,460.31,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-19",446.86,460.4,445.51,456.2,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-18",449.74,452.63,445.41,447.38,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-17",453.83,456.05,447.31,449.52,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-16",455.71,459.05,452.83,454.96,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1106},"2025-12-15",454.28,456.46,449.48,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1117,"close":1119},"2025-12-12",444.81,456,452.04,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":645},"2025-12-11",445.65,448.33,442.07,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":618,"close":1129},"2025-12-10",438.81,446.28,444.64,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-09",442.55,448.28,436.49,437.01,{"symbol":5,"time":1137,"open":386,"high":1138,"low":1139,"close":617},"2025-12-08",457.17,439.8,{"symbol":5,"time":1141,"open":1142,"high":885,"low":1143,"close":1144},"2025-12-05",457.78,454.46,455.48,{"symbol":5,"time":1146,"open":885,"high":1147,"low":1148,"close":1149},"2025-12-04",463.7,453.54,457.36,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-03",440.31,463.85,439.35,463.13,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":517},"2025-12-02",427.34,435.2,424.06,{"symbol":5,"time":1162,"open":1163,"high":464,"low":1164,"close":1165},"2025-12-01",431.92,423.46,425.6,{"symbol":5,"time":1167,"open":1168,"high":1168,"low":1169,"close":1170},"2025-11-28",434.67,429.07,433.61,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-26",432.43,433.32,428.07,432.17,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":558},"2025-11-25",425.92,431.5,424.12,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-24",426.23,432.55,423.87,424,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-21",423.13,435.85,421.87,426.76,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-20",420.84,431.13,420,422.32,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-19",434.36,434.93,418.53,421.03,{"symbol":5,"time":1207,"open":464,"high":689,"low":1208,"close":1209},"2025-11-18",430.15,435.52,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-17",436.99,439.99,432.24,434.02,{"symbol":5,"time":1217,"open":416,"high":1218,"low":1219,"close":1220},"2025-11-14",442.22,433.67,437.15,{"symbol":5,"time":1222,"open":1215,"high":1223,"low":1224,"close":500},"2025-11-13",441.23,430.66,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-12",429.69,435.94,425.46,434.19,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-11",423.3,429.48,417.12,429.22,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-10",412.38,422.23,410.5,421.2,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-07",415.61,416.28,406.67,409.47,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-06",414.1,424.25,410.29,416.25,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-05",417.7,427.18,410.45,417,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-04",418.55,430.71,403.16,421.67,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-03",428.48,430.1,418.6,426,{"symbol":5,"time":1274,"open":1246,"high":1275,"low":1276,"close":1277},"2025-10-31",426.96,415.76,425.57,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-30",417.19,422.95,415,419.89,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-29",418.02,422.98,415.77,417.21,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-28",418,422.57,417.37,422.39,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-27",422,423.61,418.76,420.17,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-24",423.41,425.86,420.6,421.39,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-23",427.85,432.76,421.26,422.63,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-22",426.27,431.81,421.94,426.44,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1322,"close":1316},"2025-10-21",417.57,426.97,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-20",418.17,420.5,414.52,419.1,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-17",407.36,419.37,406.76,416.81,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-16",409.92,413.31,405.54,408.61,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-15",412.17,413.57,407.05,407.9,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-14",406.08,415.55,405.46,412.22,{"symbol":5,"time":1355,"open":1356,"high":1248,"low":1357,"close":1358},"2025-10-13",404.21,402.58,407.37,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-10",413.33,414.22,406.1,407.79,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-09",419.31,421.01,414.28,414.86,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-08",410.93,422.73,410.02,421.15,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-07",402.84,413.29,400.86,410.28,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-06",404.66,405.45,400.74,402.9,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-03",411.72,411.91,403.04,403.3,{"symbol":5,"time":1396,"open":1356,"high":1397,"low":1398,"close":1399},"2025-10-02",411,402.82,408.85,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1356},"2025-10-01",393.62,407.5,392.5,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-30",394.94,397.65,385.86,391.64,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-29",386.88,399.1,384.39,395.31,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-26",381.91,387.48,379.72,385.74,{"symbol":5,"time":1424,"open":1425,"high":1420,"low":1426,"close":1427},"2025-09-25",383.2,377.02,381.87,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-24",377.56,380.73,374.17,376.62,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1421},"2025-09-23",381.59,383.5,376,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-22",384.07,386.08,381.61,383.13,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-19",388.6,389.46,382.6,383.12,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-18",389.69,390.66,384.87,387.11,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-17",392.94,396.31,386.44,387.15,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-16",392.59,395.45,386.32,391.36,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-15",393,398.29,391.93,393.21,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-12",394.68,396.83,393.17,394.53,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1483,"close":1485},"2025-09-11",388.55,398.5,397.37,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1483},"2025-09-10",396.17,396.86,387.19,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-09",395.01,397.31,391.72,396.48,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-08",395.28,396,390.98,395.25,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-05",397.87,402.74,393.43,396.12,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-04",397.54,400.36,394.75,396.93,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-03",400.09,402.39,393.05,396.62,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-02",391.02,401.56,390.51,401,{"symbol":5,"time":1528,"open":1529,"high":1480,"low":1530,"close":1523},"2025-08-29",392.13,389.39,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-28",389.24,392.45,388,392.05,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-27",386.69,390.37,385.99,389.08,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-26",387,390.54,383.64,387.18,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-25",395.52,396.13,387.6,388.94,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-22",400,403.58,394.32,395.12,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-21",394.78,399,393.87,397.46,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-20",392.42,400.94,391.95,394.36,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-19",389.66,395.84,388.93,390.76,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-18",392.8,395.61,389.21,389.88,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-15",391.49,395.76,388.71,392.79,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1589,"close":1595},"2025-08-14",393.68,395.59,390.3,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-13",391.46,396.72,386.79,395.92,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",377.61,388.25,375,387.77,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-11",362.97,380.2,362.5,374.46,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-08",377.03,381,364.66,366.54,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-07",385,388.32,374.45,375.63,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-06",375.76,390.56,372.35,385.65,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-05",408.22,414.88,373.19,374.98,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-04",466.51,473.37,462.06,472.27,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-01",457.39,464.23,453.51,462.13,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-31",465.29,470.59,455.45,456.87,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-30",471.2,474.76,466.8,469.16,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":968},"2025-07-29",464.33,468.98,460.55,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-28",467.44,471,460.73,460.83,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-25",472.66,472.71,465.84,469.65,{"symbol":5,"time":1680,"open":1681,"high":219,"low":1682,"close":1643},"2025-07-24",477.14,472.03,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-23",472.54,478.74,471.31,476.95,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-22",461.03,470.8,458.88,470.13,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1055,"close":1699},"2025-07-21",459.81,462.31,458.49,{"symbol":5,"time":1701,"open":1702,"high":1702,"low":1703,"close":1697},"2025-07-18",467,458.14,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-17",466.32,472.22,461.87,463.27,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1712,"close":1714},"2025-07-16",465.1,470.94,469.55,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-15",473,475.29,463.4,464.2,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1702,"close":1725},"2025-07-14",467.69,475.27,472.35,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-11",476.49,478.27,467.97,468.85,{"symbol":5,"time":1733,"open":261,"high":1734,"low":1735,"close":1736},"2025-07-10",484.56,475.91,479.53,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":389,"close":1741},"2025-07-09",468.09,479.34,478.97,{"symbol":5,"time":1743,"open":1744,"high":966,"low":1745,"close":1746},"2025-07-08",457.73,456.77,466.36,{"symbol":5,"time":1748,"open":804,"high":1749,"low":1750,"close":1751},"2025-07-07",461.25,455.79,459.41,{"symbol":5,"time":1753,"open":1754,"high":745,"low":1755,"close":1756},"2025-07-03",458.45,456.58,459.62,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-02",449.81,457.75,448,457.03,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",445.5,456.97,443.49,452.16,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",440.45,446.45,439.23,445.2,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",442.99,446.62,440.5,441.3,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-26",445.82,446.18,441.13,443.4,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1783},"2025-06-25",450.48,451.08,442.76,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":623,"close":1796},"2025-06-24",445,451.88,450.27,{"symbol":5,"time":1798,"open":1799,"high":1794,"low":1800,"close":470},"2025-06-23",441.69,439.57,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-20",451.26,451.81,436.81,440.87,{"symbol":5,"time":1808,"open":1809,"high":395,"low":1810,"close":1811},"2025-06-18",443.41,440,448.4,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":492},"2025-06-17",449.43,452.71,440.75,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-16",456.38,457.23,448.71,450.91,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":747,"close":1654},"2025-06-13",455.39,460.1,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1830},"2025-06-12",453.19,460.06,451.94,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-11",451.3,460.33,450.13,452.44,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-10",442.45,455.64,441.92,451.52,{"symbol":5,"time":1845,"open":799,"high":1843,"low":1846,"close":1847},"2025-06-09",444.84,446.15,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1850,"close":1852},"2025-06-06",443.83,451.66,450.5,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-05",445.01,447.49,437.45,443.82,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-04",448.04,453.87,445.84,445.85,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-03",444.3,449.85,439.54,446.48,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1869,"close":1875},"2025-06-02",441.27,447.98,445.43,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-30",447.64,447.99,439.37,442.05,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1791,"close":1886},"2025-05-29",444.99,449.22,447.09,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1809,"close":1891},"2025-05-28",446.4,451.64,445.1,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1894,"close":1896},"2025-05-27",437.34,447.47,446,{"symbol":5,"time":1898,"open":1899,"high":631,"low":1900,"close":1901},"2025-05-23",428.68,427.43,436,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-22",435.76,437,429.55,434.03,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-21",444.37,445.16,433.77,435.32,{"symbol":5,"time":1915,"open":1916,"high":1761,"low":1917,"close":1918},"2025-05-20",442,440.81,447.18,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-19",437.49,441.63,435.15,440.66,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-16",435.3,438.95,429.94,438.65,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-15",424.69,434.42,421.76,434.38,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-14",432,433.41,416.6,421.16,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1939},"2025-05-13",437.53,442.12,429.54,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1880},"2025-05-12",425.3,441.1,423.2,{"symbol":5,"time":1954,"open":1955,"high":1203,"low":1956,"close":1957},"2025-05-09",430.22,424.8,424.99,{"symbol":5,"time":1959,"open":1960,"high":714,"low":1961,"close":1962},"2025-05-08",430.17,423.4,429.6,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-07",447.52,449,432.29,434.82,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-06",465.56,467.85,428.55,450.03,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-05",501.45,505.61,498.02,500.19,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":826,"close":1985},"2025-05-02",505.86,509,501.15,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-01",507,507.75,498.21,498.86,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-30",500.79,510.77,497.34,509.5,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-29",494.26,506.96,490.85,503.5,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-28",495.4,498.65,490.37,496.49,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-25",492.54,494.92,484.5,493.84,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-24",492.42,494.1,486.65,492.47,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2018},"2025-04-23",488.27,498.41,484.97,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-22",483.83,491.8,480.56,490.47,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-21",488,490.83,472.9,477.52,{"symbol":5,"time":2040,"open":2041,"high":2041,"low":2042,"close":2043},"2025-04-17",492.23,485.08,489.1,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-16",500.97,502.22,483.43,485.89,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":351},"2025-04-15",499,501.91,493.12,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":357},"2025-04-14",487.01,498.64,484.2,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-11",477.11,486.97,468.3,484.22,{"symbol":5,"time":2067,"open":2068,"high":219,"low":2069,"close":2070},"2025-04-10",478.99,455.69,475.49,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":719,"close":2075},"2025-04-09",460.02,487.15,482.3,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-08",477.2,483.94,466.98,472.37,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-07",465.93,481.74,448.14,474.56,{"symbol":5,"time":2089,"open":943,"high":2090,"low":2091,"close":2092},"2025-04-04",499.07,473.64,474.62,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2095,"close":2097},"2025-04-03",480.01,494.49,484.01,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-02",481.64,487.93,480.42,483.49,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-01",486.27,491.93,480.95,484.74,{"symbol":5,"time":2111,"open":2112,"high":2112,"low":2113,"close":2114},"2025-03-31",487.13,471.5,484.82,{"symbol":5,"time":2116,"open":2117,"high":2117,"low":2118,"close":2119},"2025-03-28",504.79,491.37,492.69,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2122,"close":2124},"2025-03-27",498.59,506.54,502.55,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-26",504.87,508.64,497.78,500.28,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-25",511.78,512.71,503.99,509.04,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-24",505,513.98,501,511.74,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-21",505.42,510.08,501.07,503.2,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-20",509.99,515.67,505.49,510.18,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2139,"close":2159},"2025-03-19",512.01,514.82,512.52,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-18",513.08,516.5,508.52,512.23,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-17",505.2,517.2,504,513.76,{"symbol":5,"time":2173,"open":1988,"high":2174,"low":2175,"close":2176},"2025-03-14",519.68,502.26,504.77,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2035,"close":2181},"2025-03-13",493.79,512.75,502.92,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-12",484.62,496.64,483.09,495.42,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-11",496.86,497.5,480.28,488.34,{"symbol":5,"time":2195,"open":2196,"high":364,"low":2197,"close":2198},"2025-03-10",483.39,480.38,500.01,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-07",485.71,492.34,482.82,488.29,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-06",490.15,491.62,479.78,485.72,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-05",485.25,495.54,483.54,491.64,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-04",485.49,490.7,480.11,486.22,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-03",477.82,490.65,477.73,483.31,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-28",479.9,484.98,474.01,479.79,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-27",475.34,486.07,473.51,474.5,{"symbol":5,"time":2242,"open":2243,"high":2232,"low":2244,"close":960},"2025-02-26",479.93,474.24,{"symbol":5,"time":2246,"open":2108,"high":2247,"low":2248,"close":2249},"2025-02-25",486.14,476.26,480.35,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-24",482.84,487.5,479.05,481.65,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-21",481.36,487.38,479.69,484.24,{"symbol":5,"time":2263,"open":2233,"high":2264,"low":2265,"close":2266},"2025-02-20",481.18,472.8,480.33,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-19",463.12,472.12,461.91,471.76,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-18",455.06,467.86,451.99,462.11,{"symbol":5,"time":2280,"open":2281,"high":1714,"low":1149,"close":909},"2025-02-14",462.5,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-13",454.45,465.68,450.6,462.58,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1896,"close":2292},"2025-02-12",451.83,455.66,453.2,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-11",459.83,468.19,452.49,455.22,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":932,"close":2303},"2025-02-10",470.58,471.94,469.97,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-07",478.98,480.47,468.7,469.32,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-06",487.79,488.43,478.81,481.16,{"symbol":5,"time":2317,"open":2014,"high":2318,"low":233,"close":2319},"2025-02-05",491.81,488.44,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-04",468.04,482.74,467.3,482.28,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-03",463.36,473.07,458.74,470.37,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-31",454.17,472.04,447.2,461.68,{"symbol":5,"time":2339,"open":2340,"high":658,"low":2341,"close":472},"2025-01-30",443.56,435,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-29",437.74,442.92,430.81,441.52,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-28",443.88,446.98,438.01,440.68,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2350},"2025-01-27",436.72,447.72,435.33,{"symbol":5,"time":2360,"open":712,"high":2361,"low":2362,"close":2363},"2025-01-24",442.66,436.61,439.62,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-23",429.25,442.89,424.54,439.73,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-22",427.89,432.6,424.65,428,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2372},"2025-01-21",427.94,430.53,423.49,{"symbol":5,"time":2382,"open":1374,"high":2383,"low":2384,"close":1298},"2025-01-17",428.25,419.27,{"symbol":5,"time":2386,"open":1304,"high":2387,"low":2388,"close":2389},"2025-01-16",424.58,415.15,416.96,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2392,"close":2394},"2025-01-15",415.13,425.49,424.26,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-14",411.94,414.5,408.02,411.66,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-13",408,416.55,397.25,413.37,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-10",406.17,413.52,405.17,409.56,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-08",410.71,412.36,407.24,412.11,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-07",403,410.81,401.54,408.32,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":1564,"close":2429},"2025-01-06",401.31,404.74,402.49,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-03",407.57,411.65,406.4,407.11,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-02",403.14,409.6,402.72,405.76,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2444,"close":2446},"2024-12-31",399.63,404.99,402.7,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-30",404.54,407.35,399.06,399.35,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-27",405.26,410.98,404.49,408.76,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-26",407.2,411.29,406.02,410.65,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-24",401.53,410.68,401.27,408.18,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-23",391.87,405.93,390.92,405.27,{"symbol":5,"time":2478,"open":2479,"high":2427,"low":2480,"close":2481},"2024-12-20",395.72,386.49,397.27,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-19",391,404.04,377.85,396.64,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":428},"2024-12-18",467.06,471.05,445.87,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-17",468.07,474.19,465.62,469.24,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":1649,"close":1739},"2024-12-16",463.37,470.08,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-13",462.33,466.71,459.79,463.73,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-12",466.52,470.25,460.05,464.12,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-11",472.31,472.33,460.74,468.29,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-10",473.3,476.46,465.12,469.22,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":1702,"close":2531},"2024-12-09",467.33,476.02,473.98,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-06",458.06,465.91,456.86,462.1,{"symbol":5,"time":2539,"open":2540,"high":2490,"low":2541,"close":2542},"2024-12-05",461.35,457.96,459.92,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":476,"close":2547},"2024-12-04",454.72,464.87,463.98,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":1766},"2024-12-03",462.86,468.51,455.01,{"symbol":5,"time":2554,"open":2555,"high":2296,"low":2556,"close":2557},"2024-12-02",467.48,463.05,465.73,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2505,"close":2562},"2024-11-29",463.6,470.93,468.13,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-27",464.81,470.42,462.01,464.56,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-26",464,467.96,459.07,467.07,{"symbol":5,"time":2576,"open":1755,"high":2577,"low":2578,"close":2579},"2024-11-25",462.95,455.83,461.71,{"symbol":5,"time":2581,"open":2582,"high":725,"low":2583,"close":740},"2024-11-22",454.3,449.04,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":1794,"close":2588},"2024-11-21",454.24,455.43,450.37,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-20",448.46,451.76,445.38,451.23,{"symbol":5,"time":2596,"open":756,"high":2597,"low":2598,"close":475},"2024-11-19",463.9,447.14,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":753,"close":2603},"2024-11-18",465.19,468.88,467.01,{"symbol":5,"time":2605,"open":272,"high":2606,"low":2607,"close":2608},"2024-11-15",479.94,458.1,465.7,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-11-14",495.62,496.33,483.55,483.96,{"symbol":5,"time":2616,"open":366,"high":2617,"low":2618,"close":2619},"2024-11-13",498.25,491.03,494.61,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-12",503,508.04,489.02,490,{"symbol":5,"time":2627,"open":2628,"high":33,"low":2629,"close":2630},"2024-11-11",518.27,500.13,501.72,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-08",507.17,519.88,504.94,516.74,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-07",493.7,504.31,486.64,502.45,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-11-06",505.35,506.65,485.29,493.64,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-11-05",483,503.21,474,499.88,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2265},"2024-11-04",473.91,475.48,468.77,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-11-01",471.06,475.73,463.14,471.12,{"symbol":5,"time":2667,"open":268,"high":2668,"low":1665,"close":2669},"2024-10-31",477.7,475.98,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":852},"2024-10-30",470.44,475.46,468.47,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-29",476.33,478.06,469.62,470.36,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-28",477.95,478.32,474.69,476.37,{"symbol":5,"time":2688,"open":2078,"high":2689,"low":2690,"close":2668},"2024-10-25",480.41,475.05,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-24",473.35,477.84,471.87,471.91,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-10-23",474.47,477.47,464.78,470.05,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-22",479.43,482.87,473.58,474.91,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-21",480.17,487.88,477.66,478.09,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2651},"2024-10-18",498.3,498.63,480.79,{"symbol":5,"time":2721,"open":2625,"high":2722,"low":2723,"close":2724},"2024-10-17",499.09,487.96,498.73,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-16",480.82,488.48,480.7,487.25,{"symbol":5,"time":2732,"open":2057,"high":2035,"low":2719,"close":2733},"2024-10-15",484.3,{"symbol":5,"time":2735,"open":2100,"high":2736,"low":2737,"close":2114},"2024-10-14",487.09,478.9,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":843},"2024-10-11",478.53,482.89,475.87,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-10",467.49,477,464.85,476.15,{"symbol":5,"time":2750,"open":804,"high":2751,"low":2752,"close":1730},"2024-10-09",468.16,456.16,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-08",452.03,459.87,451.11,458.94,{"symbol":5,"time":2760,"open":2334,"high":2761,"low":417,"close":2762},"2024-10-07",454.36,448.6,{"symbol":5,"time":2764,"open":2765,"high":1703,"low":2766,"close":2767},"2024-10-04",454.98,452.62,455.31,{"symbol":5,"time":2769,"open":804,"high":1649,"low":2770,"close":2771},"2024-10-03",452.26,453.55,{"symbol":5,"time":2773,"open":2774,"high":2495,"low":1666,"close":2775},"2024-10-02",462.6,462.14,{"symbol":5,"time":2777,"open":2778,"high":2517,"low":2779,"close":2780},"2024-10-01",472,461.36,469.76,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-30",463.16,467.57,461.41,465.08,{"symbol":5,"time":2788,"open":2789,"high":2784,"low":1078,"close":2790},"2024-09-27",466.01,462.88,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2607,"close":2795},"2024-09-26",462.08,465.32,463.15,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-25",463.09,464.88,458.54,461.76,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":1074},"2024-09-24",459.59,466.09,456.07,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":804},"2024-09-23",464.92,465.75,458.55,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2809},"2024-09-20",474.36,474.93,463.81,{"symbol":5,"time":2818,"open":2668,"high":2819,"low":2820,"close":2821},"2024-09-19",483.98,476.27,477.9,{"symbol":5,"time":2823,"open":2824,"high":2824,"low":2825,"close":2826},"2024-09-18",483.78,473.75,474.16,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-17",486.42,487.23,477.17,481.26,{"symbol":5,"time":2834,"open":2625,"high":2207,"low":2835,"close":2836},"2024-09-16",483.95,489.43,{"symbol":5,"time":2838,"open":219,"high":2839,"low":2840,"close":2841},"2024-09-13",486.06,478.75,485.37,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-12",474.74,479.51,468.46,478.65,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2844},"2024-09-11",469.07,476.11,460.69,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-10",471.53,473.11,466.03,470.78,{"symbol":5,"time":2860,"open":2861,"high":868,"low":2862,"close":2863},"2024-09-09",472.23,468.97,471.11,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":938},"2024-09-06",467.92,471.89,463.04,{"symbol":5,"time":2870,"open":2227,"high":2227,"low":2871,"close":2872},"2024-09-05",463.41,468.57,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-04",476.82,480.14,472.83,478.57,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-03",492.65,493,474.58,475.7,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-08-30",495.67,500.25,492.29,495.89,{"symbol":5,"time":2892,"open":2893,"high":2191,"low":2101,"close":2894},"2024-08-29",491.19,493.35,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-28",481.89,493.94,480.05,489.73,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-27",482.76,483.45,476.38,480.3,{"symbol":5,"time":2908,"open":286,"high":955,"low":2909,"close":2910},"2024-08-26",481.46,482.64,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-23",482.39,486.77,481.19,481.24,{"symbol":5,"time":2918,"open":2919,"high":2319,"low":2920,"close":2921},"2024-08-22",486.47,479.71,479.89,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-21",489.27,491.88,485.97,486.11,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-20",488.72,491.12,483.53,487.37,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-19",477.01,488.39,476,488.05,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-16",474.03,477.67,469.91,477.37,{"symbol":5,"time":2947,"open":2948,"high":1718,"low":2949,"close":2778},"2024-08-15",471.44,468.66,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2948},"2024-08-14",464.55,471.96,463.51,{"symbol":5,"time":2956,"open":2957,"high":865,"low":2958,"close":2959},"2024-08-13",463.49,458.04,467.59,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-12",466.96,467.55,462.28,464.51,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":1649,"close":763},"2024-08-09",465.05,469.43,{"symbol":5,"time":2971,"open":2972,"high":1675,"low":2973,"close":2974},"2024-08-08",466.29,463.82,465.96,{"symbol":5,"time":2976,"open":2977,"high":2821,"low":2978,"close":2979},"2024-08-07",476.75,465.45,465.89,{"symbol":5,"time":2981,"open":2233,"high":233,"low":2265,"close":2982},"2024-08-06",474.29,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-05",469.56,483.81,463.38,476.91,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-02",491.5,508.65,491,494.46,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2997,"close":2999},"2024-08-01",495.85,510.64,505.78,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-07-31",507.04,507.8,495.29,495.72,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-30",499.7,506.15,498.6,502.6,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":310},"2024-07-29",495.12,501.57,493.85,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-26",493.14,502.97,492.17,495.26,{"symbol":5,"time":3024,"open":3025,"high":2135,"low":2220,"close":3026},"2024-07-25",494,492.26,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-07-24",488.46,491.99,486.25,490.8,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-23",494.69,495.35,487.98,490.32,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-22",497,498.77,491.52,495.91,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-19",490.73,495.79,489.07,491.57,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-18",488.37,493.28,486.2,488.12,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3053},"2024-07-17",489.95,493.49,478.78,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-16",493.25,496.93,488.09,488.98,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":2002},"2024-07-15",488.45,494.39,485.86,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3070,"close":3077},"2024-07-12",496.06,496.71,488.74,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-11",491.33,495.23,489.01,492.13,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2208},"2024-07-10",487.34,491.76,485.77,{"symbol":5,"time":3090,"open":955,"high":3091,"low":2307,"close":3092},"2024-07-09",487.95,485.99,{"symbol":5,"time":3094,"open":1717,"high":2651,"low":3095,"close":2897},"2024-07-08",471.82,{"symbol":5,"time":3097,"open":3098,"high":781,"low":2272,"close":896},"2024-07-05",472.14,{"symbol":5,"time":3100,"open":2038,"high":2038,"low":2789,"close":3101},"2024-07-03",470.28,{"symbol":5,"time":3103,"open":2780,"high":3104,"low":3105,"close":3106},"2024-07-02",477.93,467.41,473.78,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":2276,"close":3111},"2024-07-01",467.94,478.96,471.25,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-28",473.21,477.31,467.67,468.72,{"symbol":5,"time":3119,"open":3120,"high":2694,"low":3121,"close":3122},"2024-06-27",476.77,472.11,472.51,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":2653},"2024-06-26",471.72,481.14,469.95,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":1687,"close":3132},"2024-06-25",478.3,483.92,473.82,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-24",472.72,477.56,468.12,474.95,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3141,"close":3143},"2024-06-21",464.39,472.56,468.71,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":375},"2024-06-20",466.18,473.28,463.23,{"symbol":5,"time":3150,"open":3151,"high":2686,"low":1640,"close":3152},"2024-06-18",473.4,467.28,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":2856,"close":3157},"2024-06-17",479.13,479.15,473.69,{"symbol":5,"time":3159,"open":2227,"high":2932,"low":2227,"close":3160},"2024-06-14",480.73,{"symbol":5,"time":3162,"open":371,"high":3163,"low":3164,"close":942},"2024-06-13",481.35,472.61,{"symbol":5,"time":3166,"open":914,"high":843,"low":2239,"close":3167},"2024-06-12",475.79,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-06-11",481.82,483.23,478.38,481.53,{"symbol":5,"time":3175,"open":372,"high":3176,"low":3177,"close":3178},"2024-06-10",485.4,478.51,483.28,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-07",484.45,486.43,480.1,483.04,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":209,"close":3189},"2024-06-06",484.41,485.85,485.53,{"symbol":5,"time":3191,"open":3192,"high":3181,"low":2826,"close":3184},"2024-06-05",475.26,{"symbol":5,"time":3194,"open":269,"high":3115,"low":3195,"close":3138},"2024-06-04",467.37,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-03",455,471.39,453.73,470.18,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-31",444.74,456.91,443.47,455.34,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-30",439.11,443.25,435.57,443.05,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":1785},"2024-05-29",445.56,448.21,440.56,{"symbol":5,"time":3220,"open":3221,"high":3221,"low":3222,"close":3223},"2024-05-28",454.79,445.22,446.88,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-24",451.9,457.66,449.42,456.95,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-23",449.58,453.71,446.67,450.8,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-05-22",442.54,449.91,441.4,447.53,{"symbol":5,"time":3243,"open":1896,"high":3244,"low":988,"close":1916},"2024-05-21",446.39,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":1777,"close":2492},"2024-05-20",444.72,447.85,{"symbol":5,"time":3250,"open":1916,"high":3251,"low":3252,"close":3253},"2024-05-17",446.1,440.35,445.21,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-16",434.59,441.66,432.22,440.64,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":1921},"2024-05-15",430.93,439.26,428.62,{"symbol":5,"time":3266,"open":1169,"high":3267,"low":3268,"close":3269},"2024-05-14",429.93,422.44,428.59,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3267},"2024-05-13",425.99,430.52,424.56,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-10",420.67,423.32,417.5,422.78,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-09",419,421.18,416.03,418.99,{"symbol":5,"time":3288,"open":1361,"high":3289,"low":3290,"close":3291},"2024-05-08",425.65,412.12,418.82,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-07",406.42,415.67,394.03,410.24,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-06",402.77,407.59,401.02,402.5,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-03",401.5,405.67,397.59,401.08,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-02",402.95,404.07,398.46,400.16,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-05-01",392.81,406.95,392.47,402.14,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3318},"2024-04-30",396.2,396.69,391.7,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3324},"2024-04-29",397.48,399.31,394.35,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3329},"2024-04-26",393.52,399.68,393.49,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":1471,"close":3341},"2024-04-25",402.44,403.88,397.7,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-24",404.5,406.83,399.29,400.76,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-23",404,406.86,403.47,404.91,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":1500,"close":3358},"2024-04-22",397.3,406.34,399.92,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-19",394.72,396.98,391.25,394.28,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-18",394.19,396.14,391.01,393.48,{"symbol":5,"time":3372,"open":1407,"high":3373,"low":3374,"close":3375},"2024-04-17",398.11,392.03,393.1,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3318,"close":3380},"2024-04-16",396.88,398.49,394.17,{"symbol":5,"time":3382,"open":1557,"high":2429,"low":3325,"close":3383},"2024-04-15",397.36,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-12",396.57,400.14,393.76,396.55,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-11",404.3,404.69,398.85,400.23,{"symbol":5,"time":3397,"open":3398,"high":1526,"low":3399,"close":3400},"2024-04-10",399.89,394.81,397.58,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-09",406,406.45,399.3,404.48,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":1564,"close":3411},"2024-04-08",403.45,404.6,404.22,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":1247},"2024-04-05",404.29,409.93,400.83,{"symbol":5,"time":3418,"open":3419,"high":3419,"low":3420,"close":3421},"2024-04-04",412.64,403.15,404.01,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-03",409.45,414.96,408.25,408.81,{"symbol":5,"time":3429,"open":3283,"high":3430,"low":3431,"close":3432},"2024-04-02",420.87,406.73,409.42,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-01",420.43,421.45,414.74,420.48,{"symbol":5,"time":3440,"open":3441,"high":3277,"low":3442,"close":3443},"2024-03-28",419.48,415.06,418.01,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-03-27",420.3,420.42,412.65,417.32,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":1370,"close":3454},"2024-03-26",417.38,419.55,418.46,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3285},"2024-03-25",415.66,418.28,414.97,{"symbol":5,"time":3461,"open":3462,"high":3462,"low":3463,"close":3457},"2024-03-22",417.75,412.19,{"symbol":5,"time":3465,"open":1245,"high":3466,"low":3467,"close":3468},"2024-03-21",419.26,414,415.71,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":2418},"2024-03-20",414.33,414.51,409.02,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-19",412.51,415.7,411.1,415.2,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-03-18",410.49,415.5,409.25,411.38,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-03-15",410.1,411.64,406.97,407.69,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-14",414.01,414.98,407.08,408.77,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-13",414.46,415.92,410.39,413.2,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3473,"close":3508},"2024-03-12",413,416.11,412.45,{"symbol":5,"time":3510,"open":3467,"high":3511,"low":3512,"close":3513},"2024-03-11",416.71,409.52,414.47,{"symbol":5,"time":3515,"open":3516,"high":1254,"low":3517,"close":3518},"2024-03-08",412.34,410.95,413.59,{"symbol":5,"time":3520,"open":2388,"high":3521,"low":3522,"close":3523},"2024-03-07",418.32,410.23,410.54,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-03-06",414.23,418.22,410.46,411.85,{"symbol":5,"time":3531,"open":3532,"high":2393,"low":3533,"close":3534},"2024-03-05",424.87,414.04,415.44,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-04",432.73,433.99,422.16,424.03,{"symbol":5,"time":3542,"open":1952,"high":1219,"low":1281,"close":1311},"2024-03-01",{"symbol":5,"time":3544,"open":3545,"high":3545,"low":3546,"close":3547},"2024-02-29",429.18,420.24,420.74,{"symbol":5,"time":3549,"open":1962,"high":3550,"low":3551,"close":1323},"2024-02-28",433.49,425.71,{"symbol":5,"time":3553,"open":3554,"high":1905,"low":3273,"close":3555},"2024-02-27",434.13,430.92,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3558,"close":3560},"2024-02-26",425.7,434.26,433.48,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":1169,"close":3565},"2024-02-23",430,434.5,430.11,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3568,"close":3570},"2024-02-22",419.85,429.81,426.78,{"symbol":5,"time":3572,"open":3573,"high":1187,"low":3574,"close":3575},"2024-02-21",421.77,414.8,419.63,{"symbol":5,"time":3577,"open":3578,"high":564,"low":3579,"close":3580},"2024-02-20",420.79,416.16,420.64,{"symbol":5,"time":3582,"open":3583,"high":3583,"low":3584,"close":3585},"2024-02-16",427.04,420.97,422.2,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-15",419.16,427.41,418.61,426.29,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-14",418.38,420.45,414.26,417.88,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-13",417.36,419.42,412.77,416.04,{"symbol":5,"time":3605,"open":3546,"high":3606,"low":3607,"close":1204},"2024-02-12",421.3,415.28,{"symbol":5,"time":3609,"open":3610,"high":3610,"low":3611,"close":3612},"2024-02-09",425.96,419.51,422.91,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-08",420.28,424.48,417.14,423.06,{"symbol":5,"time":3620,"open":3621,"high":595,"low":3621,"close":3622},"2024-02-07",416.74,419.08,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-06",428.76,430.99,410.8,416.13,{"symbol":5,"time":3630,"open":1957,"high":3262,"low":3631,"close":3632},"2024-02-05",421.9,428.89,{"symbol":5,"time":3634,"open":3563,"high":3635,"low":3636,"close":3637},"2024-02-02",431.29,424.31,424.68,{"symbol":5,"time":3639,"open":464,"high":3640,"low":3641,"close":3642},"2024-02-01",435.91,431,433.87,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-31",441.57,444.07,430.12,433.38,{"symbol":5,"time":3650,"open":3563,"high":1811,"low":1227,"close":666},"2024-01-30",{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-29",431.33,436.11,429.35,435.82,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":1960},"2024-01-26",431.03,432.19,428.14,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-01-25",428.06,431.35,427.06,429.96,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-01-24",436.93,437.39,424.34,427.56,{"symbol":5,"time":3675,"open":3676,"high":3645,"low":3677,"close":3678},"2024-01-23",440.01,436.31,439.7,{"symbol":5,"time":3680,"open":3681,"high":1858,"low":3681,"close":3682},"2024-01-22",437.64,440.11,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-01-19",433.52,435.19,429.68,435.02,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-18",431.59,434.88,425.41,432.98,{"symbol":5,"time":3696,"open":3697,"high":672,"low":3698,"close":3699},"2024-01-17",437.5,432.18,433.76,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":1921},"2024-01-16",431.78,438.03,430.46,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-12",432.49,434.85,431.14,433.4,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-11",422.72,431.1,422.58,430.08,{"symbol":5,"time":3718,"open":1283,"high":3719,"low":1204,"close":3720},"2024-01-10",424.55,423.76,{"symbol":5,"time":3722,"open":3723,"high":1298,"low":3724,"close":1368},"2024-01-09",418.69,415.64,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-08",416.07,419.28,412.85,419.12,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-05",415.01,418.52,414.42,416.5,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3739,"close":3741},"2024-01-04",411.11,418.71,416.15,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":2415},"2024-01-03",412.43,414.43,408.06,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-01-02",405,412.26,403.43,410.91,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-29",409,409.62,406.07,406.89,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3755,"close":3763},"2023-12-28",411.26,412.57,409.27,{"symbol":5,"time":3765,"open":3766,"high":3755,"low":3767,"close":3768},"2023-12-27",408.65,405.59,408.05,{"symbol":5,"time":3770,"open":3490,"high":3771,"low":3406,"close":3772},"2023-12-26",408.52,407.66,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-22",403.59,406.91,402.35,405.25,{"symbol":5,"time":3780,"open":3781,"high":3392,"low":3782,"close":3783},"2023-12-21",404.11,398.22,400.63,{"symbol":5,"time":3785,"open":3350,"high":3786,"low":3787,"close":3788},"2023-12-20",405.99,400.08,400.25,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":1493,"close":2438},"2023-12-19",399.7,403.75,{"symbol":5,"time":3794,"open":3795,"high":3506,"low":3395,"close":3796},"2023-12-18",411.74,404.65,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":2468},"2023-12-15",408.16,411.6,400.51,{"symbol":5,"time":3803,"open":3804,"high":3351,"low":3805,"close":3806},"2023-12-14",404.1,396.15,406.6,{"symbol":5,"time":3808,"open":3809,"high":3403,"low":3810,"close":3811},"2023-12-13",373.5,372.8,405.07,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-12",360,361.8,355.66,357.73,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-11",352.58,357.52,351.44,356.29,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-08",354,354.35,348.46,350.15,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-12-07",353.46,355.19,349.29,353.95,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3832},"2023-12-06",355.28,356.33,351.11,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-05",350.06,355.16,349.63,354.15,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-04",349,352.9,347.51,350.63,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-01",355.11,356.71,350.23,351.16,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-30",352.79,355.37,350.19,354.81,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-29",347.5,353.6,346.68,351,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-28",350.32,353.03,346.29,347.04,{"symbol":5,"time":3878,"open":3835,"high":3879,"low":3880,"close":3863},"2023-11-27",354.45,349.16,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-24",354.95,355.41,350.44,353.04,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-22",357.06,358.5,350.03,353.23,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-11-21",357.9,358.21,351.32,354.78,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-11-20",349.76,357.41,349.32,356.84,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-17",346.26,351.62,342.64,350.5,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-11-16",350.72,352.06,341.9,343,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-15",369.92,370.07,348.54,349.34,{"symbol":5,"time":3924,"open":3925,"high":1436,"low":3926,"close":3927},"2023-11-14",380.82,369.33,369.95,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-11-13",373.16,379.09,371.75,378.92,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-10",372.79,375.88,369.57,373.65,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-11-09",377.33,377.74,367.02,368.57,{"symbol":5,"time":3947,"open":3948,"high":3948,"low":3949,"close":3950},"2023-11-08",380.78,371.77,376.96,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-07",377.38,385.48,370.18,378.25,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3959,"close":3961},"2023-11-06",379.27,387.42,385.76,{"symbol":5,"time":3963,"open":3964,"high":1617,"low":3965,"close":3966},"2023-11-03",379.64,375.85,376.2,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-02",370.23,376.84,367.73,376.55,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3926},"2023-11-01",364.95,370.71,363.22,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-31",355.92,363.1,353.13,362.11,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-10-30",357.15,358.97,355.58,357.45,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3838},"2023-10-27",360.61,362.31,353.76,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-10-26",362.03,365.66,360.02,361.28,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-25",369.21,370,360.91,363.04,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-10-24",365.93,371.02,364.58,369.38,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-23",363.25,368.15,360.47,367.66,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-20",365.72,367.48,361.59,361.86,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-19",367.55,369.67,361.72,364.8,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4027},"2023-10-18",372.43,375.65,366.68,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":3809},"2023-10-17",373.25,375.93,372.58,{"symbol":5,"time":4042,"open":4043,"high":1624,"low":4044,"close":4045},"2023-10-16",372.12,371.05,374,{"symbol":5,"time":4047,"open":3945,"high":4048,"low":4049,"close":4050},"2023-10-13",372.78,367.18,371,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-12",366.37,370.64,365.53,368,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-11",361.46,365.27,359.14,365.25,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-10",354.46,362.4,352.63,360.57,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-09",361.22,363.48,353.62,355.2,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-06",354.61,362.99,352.25,360.62,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-05",353.38,355.77,351.23,355.14,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-04",346.72,353.7,345.1,352.97,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-03",345.28,347.79,341.85,345.15,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-02",346.76,348.07,342.62,347.83,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-09-29",351.94,354.18,347.26,347.74,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":3852,"close":4115},"2023-09-28",351.14,354.52,352.5,{"symbol":5,"time":4117,"open":3858,"high":4118,"low":4119,"close":4120},"2023-09-27",352.91,347.52,349.65,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-09-26",350,352.54,349.17,351.69,{"symbol":5,"time":4128,"open":4123,"high":4129,"low":4130,"close":4131},"2023-09-25",350.8,344.62,350.67,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-09-22",351.76,355.25,348.41,349.53,{"symbol":5,"time":4139,"open":3840,"high":4140,"low":4141,"close":4142},"2023-09-21",355.95,350.25,354.28,[4144,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4214,4219,4224,4229,4234,4239,4244,4247,4252,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4410,4415,4419,4424,4429,4433,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4496,4501,4506,4510,4515,4520,4524,4529,4534,4539,4544,4549,4554,4559,4563,4568,4573,4578,4582,4586,4591,4596,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4883,4888,4893,4898,4903,4908,4913,4918,4922,4927,4931,4936,4941,4946,4951,4956,4961,4965,4968,4973,4978,4982,4986,4989,4993,4997,5002,5005,5010,5015,5020,5025,5029,5034,5039,5043,5047,5051,5056,5061,5066,5070,5075,5079,5084,5089,5094,5099,5104,5108,5113,5118,5123,5128,5133,5138,5143,5148,5152,5156,5161,5164,5169,5174,5179,5184,5188,5190,5194,5199,5204,5208,5213,5217,5222,5227,5232,5235,5240,5245,5250,5255,5258,5263,5268,5273,5277,5282,5286,5291,5295,5300,5305,5310,5315,5320,5325,5330,5334,5338,5342,5347,5352,5357,5362,5367,5372,5377,5382,5387,5391,5396,5401,5406,5411,5415],{"symbol":4145,"time":26,"open":4146,"high":4147,"low":4148,"close":4149},"SPY",761.31,762,757.97,761.69,{"symbol":4145,"time":32,"open":4151,"high":4152,"low":4153,"close":4154},763.15,763.57,759.96,762.6,{"symbol":4145,"time":38,"open":4156,"high":4157,"low":4158,"close":4159},759.5,761.67,749.6,754.05,{"symbol":4145,"time":44,"open":4161,"high":4162,"low":4163,"close":4164},760.12,760.35,756.15,757.39,{"symbol":4145,"time":49,"open":4166,"high":4167,"low":4168,"close":4169},759,763.52,757.93,760.88,{"symbol":4145,"time":55,"open":4171,"high":4172,"low":4173,"close":4174},764.72,766.38,763.6,764.29,{"symbol":4145,"time":60,"open":4176,"high":4177,"low":4178,"close":4179},758.03,760.11,756.64,757.83,{"symbol":4145,"time":66,"open":4181,"high":4182,"low":4183,"close":4184},764.08,764.47,760.94,762.4,{"symbol":4145,"time":72,"open":4186,"high":4187,"low":4188,"close":4189},769.07,769.7,765.14,765.96,{"symbol":4145,"time":78,"open":4191,"high":4192,"low":4193,"close":4194},772.01,772.87,769,770.19,{"symbol":4145,"time":84,"open":4196,"high":4197,"low":4198,"close":4199},767.9,774.03,767.45,773.17,{"symbol":4145,"time":90,"open":4201,"high":4202,"low":4203,"close":4204},762.45,766.43,761.73,765.16,{"symbol":4145,"time":96,"open":4206,"high":4207,"low":4208,"close":4209},762.01,764.67,759.48,761.78,{"symbol":4145,"time":102,"open":4211,"high":4212,"low":4171,"close":4213},767.33,768,767.05,{"symbol":4145,"time":108,"open":4215,"high":4216,"low":4217,"close":4218},771.76,775.3,768.31,769.35,{"symbol":4145,"time":114,"open":4220,"high":4221,"low":4222,"close":4223},768.5,772.36,767.16,771.1,{"symbol":4145,"time":118,"open":4225,"high":4226,"low":4227,"close":4228},764.73,767.35,763.93,766.08,{"symbol":4145,"time":124,"open":4230,"high":4231,"low":4232,"close":4233},766.16,766.78,763.05,765.91,{"symbol":4145,"time":130,"open":4235,"high":4236,"low":4237,"close":4238},764.78,765.22,762.08,763.47,{"symbol":4145,"time":136,"open":4240,"high":4241,"low":4242,"close":4243},766.05,767.85,764.17,765.72,{"symbol":4145,"time":142,"open":4189,"high":4245,"low":4246,"close":4154},768.15,762.04,{"symbol":4145,"time":148,"open":4248,"high":4249,"low":4250,"close":4251},770.36,772.47,768.1,769.06,{"symbol":4145,"time":154,"open":4253,"high":4254,"low":4255,"close":4198},768.7,769.5,766.92,{"symbol":4145,"time":160,"open":4257,"high":4258,"low":4259,"close":4260},776.18,776.78,772.51,772.67,{"symbol":4145,"time":166,"open":4262,"high":4263,"low":4264,"close":4265},778.54,778.8,775.43,776.34,{"symbol":4145,"time":172,"open":4267,"high":4268,"low":4269,"close":4270},774.87,779.37,774.11,777.88,{"symbol":4145,"time":178,"open":4272,"high":4273,"low":4274,"close":4275},774.71,774.9,771.28,772.49,{"symbol":4145,"time":183,"open":4277,"high":4278,"low":4279,"close":4280},774.53,774.61,769.2,770.56,{"symbol":4145,"time":188,"open":4282,"high":4283,"low":4284,"close":4285},772.6,775.05,771.62,773.03,{"symbol":4145,"time":194,"open":4287,"high":4288,"low":4289,"close":4290},771.02,773.92,769.61,773.26,{"symbol":4145,"time":200,"open":4292,"high":4293,"low":4294,"close":4295},770.21,771.82,767.46,768.56,{"symbol":4145,"time":206,"open":4297,"high":4298,"low":4299,"close":4300},775.85,776.85,769.51,769.79,{"symbol":4145,"time":212,"open":4302,"high":4303,"low":4304,"close":4305},760.63,773.41,760.52,771.33,{"symbol":4145,"time":218,"open":4307,"high":4308,"low":4309,"close":4310},749.44,758.58,748.8,757.67,{"symbol":4145,"time":224,"open":4312,"high":4313,"low":4314,"close":4315},744.68,748.9,737.68,747.03,{"symbol":4145,"time":229,"open":4317,"high":4318,"low":4319,"close":4320},736.05,742.45,734.59,741.69,{"symbol":4145,"time":235,"open":4322,"high":4323,"low":4324,"close":4325},739.97,742.68,729.1,729.46,{"symbol":4145,"time":241,"open":4327,"high":4328,"low":4329,"close":4330},739.19,742.79,735.98,740.86,{"symbol":4145,"time":247,"open":4332,"high":4333,"low":4334,"close":4335},744.91,745.53,735.87,739.09,{"symbol":4145,"time":253,"open":4337,"high":4338,"low":4339,"close":4340},738.51,743.72,737.29,738.93,{"symbol":4145,"time":259,"open":4342,"high":4343,"low":4344,"close":4345},739.37,742.56,735.21,738.18,{"symbol":4145,"time":265,"open":4347,"high":4348,"low":4349,"close":4350},746.62,750.02,746.37,747.41,{"symbol":4145,"time":271,"open":4352,"high":4353,"low":4354,"close":4355},746.29,749.04,744.18,748.28,{"symbol":4145,"time":277,"open":4357,"high":4358,"low":4359,"close":4360},747.06,748.73,741.51,742.09,{"symbol":4145,"time":283,"open":4362,"high":4363,"low":4364,"close":4365},742.08,747.29,740.8,743.29,{"symbol":4145,"time":288,"open":4367,"high":4368,"low":4369,"close":4370},752.76,754.57,747.88,750.72,{"symbol":4145,"time":293,"open":4372,"high":4373,"low":4374,"close":4375},754.24,755.58,750.2,754.81,{"symbol":4145,"time":299,"open":4377,"high":4378,"low":4379,"close":4380},750.91,753.34,748.66,751.83,{"symbol":4145,"time":304,"open":4382,"high":4383,"low":4384,"close":4385},752.47,753.91,748,749.17,{"symbol":4145,"time":309,"open":4387,"high":4388,"low":4389,"close":4390},752.05,755.42,748.1,754.95,{"symbol":4145,"time":315,"open":4392,"high":4393,"low":4394,"close":4395},747.35,751.97,745.59,751.71,{"symbol":4145,"time":321,"open":4397,"high":4398,"low":4399,"close":4400},743.16,746.15,739.51,745.4,{"symbol":4145,"time":327,"open":4402,"high":4403,"low":4404,"close":4405},750.22,750.96,745.21,747.71,{"symbol":4145,"time":333,"open":4407,"high":4408,"low":4350,"close":4409},748.74,752.41,751.28,{"symbol":4145,"time":339,"open":4411,"high":4412,"low":4413,"close":4414},747.4,751.31,740.03,744.78,{"symbol":4145,"time":345,"open":4416,"high":4307,"low":4417,"close":4418},745,742.38,745.76,{"symbol":4145,"time":350,"open":4420,"high":4421,"low":4422,"close":4423},741.29,748.02,740.89,746.77,{"symbol":4145,"time":356,"open":4425,"high":4426,"low":4427,"close":4428},736.53,741.56,732.09,741,{"symbol":4145,"time":362,"open":4430,"high":4425,"low":4431,"close":4432},728.95,716.58,728.99,{"symbol":4145,"time":368,"open":4434,"high":4342,"low":4435,"close":4436},738.91,729.6,734.3,{"symbol":4145,"time":374,"open":4438,"high":4439,"low":4440,"close":4441},735.17,739.95,730.84,733.24,{"symbol":4145,"time":379,"open":4443,"high":4444,"low":4445,"close":4446},733.81,739.63,732.3,733.58,{"symbol":4145,"time":385,"open":4448,"high":4449,"low":4450,"close":4451},747.7,750.18,743.13,744.39,{"symbol":4145,"time":391,"open":4453,"high":4454,"low":4455,"close":4456},747.76,748.23,743.86,746.74,{"symbol":4145,"time":397,"open":4458,"high":4459,"low":4460,"close":4461},751.29,752.15,739.22,740.96,{"symbol":4145,"time":403,"open":4463,"high":4464,"low":4465,"close":4466},754.55,755.44,749.88,750.33,{"symbol":4145,"time":409,"open":4468,"high":4469,"low":4470,"close":4471},751.85,756.68,751.76,754.83,{"symbol":4145,"time":415,"open":4473,"high":4474,"low":4475,"close":4476},740.71,744.44,735.03,741.75,{"symbol":4145,"time":420,"open":4478,"high":4479,"low":4480,"close":4481},728.76,740,724.41,737.76,{"symbol":4145,"time":426,"open":4483,"high":4484,"low":4485,"close":4486},733.39,738.38,725.33,725.43,{"symbol":4145,"time":432,"open":4488,"high":4489,"low":4490,"close":4491},743.63,746.9,722.59,737.05,{"symbol":4145,"time":438,"open":4493,"high":4494,"low":4495,"close":4460},743.36,745.34,738.19,{"symbol":4145,"time":444,"open":4497,"high":4498,"low":4499,"close":4500},752.31,752.82,735.53,737.55,{"symbol":4145,"time":450,"open":4502,"high":4503,"low":4504,"close":4505},752.1,758.31,751.47,757.09,{"symbol":4145,"time":456,"open":4507,"high":4508,"low":4509,"close":4372},758.15,758.8,753.57,{"symbol":4145,"time":462,"open":4511,"high":4512,"low":4513,"close":4514},757.03,760.4,756.75,759.57,{"symbol":4145,"time":468,"open":4516,"high":4517,"low":4518,"close":4519},755.36,760.28,754.69,758.54,{"symbol":4145,"time":474,"open":4521,"high":4522,"low":4518,"close":4523},755.9,758.08,756.48,{"symbol":4145,"time":479,"open":4525,"high":4526,"low":4527,"close":4528},750.25,755.15,749.23,754.6,{"symbol":4145,"time":484,"open":4530,"high":4531,"low":4532,"close":4533},750.88,751.38,748.22,750.46,{"symbol":4145,"time":490,"open":4535,"high":4536,"low":4537,"close":4538},750.01,752.13,748.37,750.59,{"symbol":4145,"time":496,"open":4540,"high":4541,"low":4542,"close":4543},746.24,748.94,744.48,745.64,{"symbol":4145,"time":502,"open":4545,"high":4546,"low":4547,"close":4548},738.64,744.87,737.03,742.72,{"symbol":4145,"time":508,"open":4550,"high":4551,"low":4552,"close":4553},735.71,741.87,733.89,741.25,{"symbol":4145,"time":514,"open":4555,"high":4556,"low":4557,"close":4558},734.78,737.65,731.53,733.73,{"symbol":4145,"time":519,"open":4560,"high":4561,"low":4483,"close":4562},739.83,741.42,738.65,{"symbol":4145,"time":525,"open":4564,"high":4565,"low":4566,"close":4567},741.79,743.46,737.96,739.17,{"symbol":4145,"time":530,"open":4569,"high":4570,"low":4571,"close":4572},743.65,749.53,743.56,748.17,{"symbol":4145,"time":536,"open":4574,"high":4575,"low":4576,"close":4577},738.47,743.91,735.47,742.31,{"symbol":4145,"time":542,"open":4579,"high":4580,"low":4581,"close":4345},736.89,738.84,731.83,{"symbol":4145,"time":548,"open":4583,"high":4584,"low":4583,"close":4585},736.45,740.79,739.3,{"symbol":4145,"time":554,"open":4587,"high":4588,"low":4589,"close":4590},734.93,738.08,734.57,737.62,{"symbol":4145,"time":560,"open":4592,"high":4593,"low":4594,"close":4595},735.05,736.13,729.75,731.58,{"symbol":4145,"time":566,"open":4597,"high":4319,"low":4598,"close":4599},728.16,727.82,733.83,{"symbol":4145,"time":571,"open":4601,"high":4602,"low":4603,"close":4604},721.77,725.04,721.49,723.77,{"symbol":4145,"time":577,"open":4606,"high":4607,"low":4608,"close":4609},720.07,722.12,714.99,718.01,{"symbol":4145,"time":583,"open":4611,"high":4612,"low":4613,"close":4614},721.25,724.87,720.47,720.65,{"symbol":4145,"time":589,"open":4616,"high":4617,"low":4618,"close":4619},714.63,719.79,710.45,718.66,{"symbol":4145,"time":593,"open":4621,"high":4622,"low":4623,"close":4624},711,712.2,708.37,711.58,{"symbol":4145,"time":599,"open":4626,"high":4627,"low":4628,"close":4629},711.82,712.88,709.25,711.69,{"symbol":4145,"time":605,"open":4631,"high":4632,"low":4633,"close":4634},713.17,715.63,712.3,715.17,{"symbol":4145,"time":610,"open":4636,"high":4637,"low":4638,"close":4639},710.75,714.47,709.01,713.94,{"symbol":4145,"time":615,"open":4641,"high":4642,"low":4643,"close":4644},709.5,712.36,702.28,708.45,{"symbol":4145,"time":621,"open":4646,"high":4647,"low":4648,"close":4649},709.15,711.45,708.22,711.21,{"symbol":4145,"time":627,"open":4651,"high":4652,"low":4653,"close":4654},710.28,711.28,702.64,704.08,{"symbol":4145,"time":633,"open":4656,"high":4657,"low":4658,"close":4659},708.78,709.91,706.14,708.72,{"symbol":4145,"time":637,"open":4658,"high":4661,"low":4662,"close":4663},712.39,705.76,710.14,{"symbol":4145,"time":643,"open":4665,"high":4666,"low":4667,"close":4668},701.06,702.78,698.53,701.66,{"symbol":4145,"time":649,"open":4670,"high":4671,"low":4672,"close":4673},695.26,700.28,694.2,699.94,{"symbol":4145,"time":655,"open":4675,"high":4676,"low":4677,"close":4678},687.69,694.58,687.66,694.46,{"symbol":4145,"time":660,"open":4680,"high":4681,"low":4682,"close":4683},677.41,686.3,676.58,686.1,{"symbol":4145,"time":665,"open":4685,"high":4686,"low":4687,"close":4688},681.32,682.03,678.45,679.46,{"symbol":4145,"time":671,"open":4690,"high":4691,"low":4692,"close":4693},674.84,681.16,673.77,679.91,{"symbol":4145,"time":677,"open":4695,"high":4696,"low":4697,"close":4698},676.39,677.08,671.46,676.01,{"symbol":4145,"time":683,"open":4700,"high":4701,"low":4702,"close":4703},656.65,659.61,651.06,659.22,{"symbol":4145,"time":688,"open":4705,"high":4706,"low":4707,"close":4708},655.86,659.72,655.52,658.93,{"symbol":4145,"time":693,"open":4710,"high":4711,"low":4712,"close":4713},646.42,658.2,645.11,655.83,{"symbol":4145,"time":699,"open":4715,"high":4716,"low":4717,"close":4718},653.9,658.52,653,655.24,{"symbol":4145,"time":705,"open":4720,"high":4721,"low":4722,"close":4723},638.94,651.54,637.98,650.34,{"symbol":4145,"time":711,"open":4725,"high":4726,"low":4727,"close":4728},640.11,640.37,629.28,631.97,{"symbol":4145,"time":717,"open":4730,"high":4731,"low":4732,"close":4733},642.5,642.66,633.11,634.09,{"symbol":4145,"time":723,"open":4735,"high":4736,"low":4737,"close":4738},652.06,654.85,644.82,645.09,{"symbol":4145,"time":728,"open":4740,"high":4741,"low":4742,"close":4743},658.67,660.89,654.24,656.82,{"symbol":4145,"time":733,"open":4745,"high":4746,"low":4747,"close":4748},651.32,657.03,649.88,653.18,{"symbol":4145,"time":737,"open":4750,"high":4751,"low":4752,"close":4753},658.07,662.62,653.94,655.38,{"symbol":4145,"time":743,"open":4755,"high":4756,"low":4757,"close":4758},656.51,656.69,644.72,648.57,{"symbol":4145,"time":749,"open":4760,"high":4761,"low":4762,"close":4763},656.97,662.98,655.17,659.8,{"symbol":4145,"time":755,"open":4765,"high":4766,"low":4767,"close":4768},668.36,669.72,661.19,661.43,{"symbol":4145,"time":761,"open":4770,"high":4771,"low":4772,"close":4773},672.39,674.44,669.7,670.79,{"symbol":4145,"time":767,"open":4775,"high":4776,"low":4777,"close":4778},668.38,672.07,667.12,669.03,{"symbol":4145,"time":773,"open":4780,"high":4781,"low":4782,"close":4783},669.27,672.34,661.36,662.29,{"symbol":4145,"time":779,"open":4785,"high":4786,"low":4787,"close":4788},671.16,671.65,665.87,666.06,{"symbol":4145,"time":784,"open":4790,"high":4791,"low":4792,"close":4793},677.58,680.08,673.34,676.33,{"symbol":4145,"time":790,"open":4795,"high":4796,"low":4797,"close":4798},677.72,683.36,674.76,677.18,{"symbol":4145,"time":796,"open":4800,"high":4801,"low":4802,"close":4803},666.39,679.92,662.39,678.27,{"symbol":4145,"time":802,"open":4805,"high":4806,"low":4807,"close":4808},673.41,676.11,669.76,672.38,{"symbol":4145,"time":808,"open":4810,"high":4811,"low":4812,"close":4813},682.08,685.53,675.61,681.31,{"symbol":4145,"time":813,"open":4815,"high":4816,"low":4817,"close":4818},681.63,687.09,679.62,685.13,{"symbol":4145,"time":819,"open":4820,"high":4821,"low":4822,"close":4823},675.06,682.61,669.66,680.33,{"symbol":4145,"time":824,"open":4825,"high":4826,"low":4827,"close":4828},678.7,688.62,678.02,686.38,{"symbol":4145,"time":829,"open":4830,"high":4831,"low":4832,"close":4833},683.09,686.86,681.64,685.99,{"symbol":4145,"time":835,"open":4835,"high":4836,"low":4837,"close":4838},693.28,693.3,684.35,689.3,{"symbol":4145,"time":840,"open":4840,"high":4841,"low":4842,"close":4843},690.18,693.68,690.1,693.15,{"symbol":4145,"time":846,"open":4845,"high":4846,"low":4847,"close":4848},681.9,688.35,680,687.35,{"symbol":4145,"time":851,"open":4850,"high":4851,"low":4852,"close":4853},687.83,690,680.37,682.39,{"symbol":4145,"time":856,"open":4855,"high":4856,"low":4857,"close":4858},682.32,690.06,681.73,689.43,{"symbol":4145,"time":861,"open":4860,"high":4861,"low":4862,"close":4863},683.84,686.18,681.55,684.48,{"symbol":4145,"time":867,"open":4865,"high":4866,"low":4867,"close":4868},684.02,689.15,682.83,686.29,{"symbol":4145,"time":873,"open":4870,"high":4871,"low":4872,"close":4873},680.14,684.94,675.78,682.85,{"symbol":4145,"time":879,"open":4875,"high":4876,"low":4877,"close":4878},681.69,686.28,677.52,681.75,{"symbol":4145,"time":884,"open":4880,"high":4881,"low":4852,"close":4882},694.24,695.35,681.27,{"symbol":4145,"time":889,"open":4884,"high":4885,"low":4886,"close":4887},696.39,697.14,689.18,691.96,{"symbol":4145,"time":895,"open":4889,"high":4890,"low":4891,"close":4892},694.95,696.54,691.66,692.12,{"symbol":4145,"time":900,"open":4894,"high":4895,"low":4896,"close":4897},689.42,695.87,688.34,693.95,{"symbol":4145,"time":906,"open":4899,"high":4900,"low":4901,"close":4902},681.46,692.31,680.85,690.62,{"symbol":4145,"time":912,"open":4904,"high":4905,"low":4906,"close":4907},680.94,683.69,675.79,677.62,{"symbol":4145,"time":918,"open":4909,"high":4910,"low":4911,"close":4912},690.35,691.45,681.76,686.19,{"symbol":4145,"time":924,"open":4914,"high":4915,"low":4916,"close":4917},696.21,696.96,684.03,689.53,{"symbol":4145,"time":930,"open":4919,"high":4920,"low":4894,"close":4921},689.58,696.93,695.41,{"symbol":4145,"time":935,"open":4923,"high":4924,"low":4925,"close":4926},691.79,694.21,687.12,691.97,{"symbol":4145,"time":941,"open":4884,"high":4928,"low":4929,"close":4930},697.06,684.83,694.04,{"symbol":4145,"time":947,"open":4932,"high":4933,"low":4934,"close":4935},697.05,697.84,693.94,695.42,{"symbol":4145,"time":953,"open":4937,"high":4938,"low":4939,"close":4940},694.18,696.53,693.57,695.49,{"symbol":4145,"time":958,"open":4942,"high":4943,"low":4944,"close":4945},690.49,694.13,689.92,692.73,{"symbol":4145,"time":964,"open":4947,"high":4948,"low":4949,"close":4950},688.15,690.96,687.16,689.23,{"symbol":4145,"time":970,"open":4952,"high":4953,"low":4954,"close":4955},689.85,691.13,686.92,688.98,{"symbol":4145,"time":975,"open":4957,"high":4958,"low":4959,"close":4960},679.65,688.74,678.13,685.4,{"symbol":4145,"time":980,"open":4962,"high":4963,"low":4964,"close":4790},681.49,684.77,676.57,{"symbol":4145,"time":986,"open":4966,"high":4967,"low":4842,"close":4891},693.66,694.25,{"symbol":4145,"time":991,"open":4969,"high":4970,"low":4971,"close":4972},694.57,695.45,691.25,692.24,{"symbol":4145,"time":997,"open":4974,"high":4975,"low":4976,"close":4977},691,691.72,686.04,690.36,{"symbol":4145,"time":1003,"open":4940,"high":4979,"low":4980,"close":4981},696.09,691.35,693.77,{"symbol":4145,"time":1009,"open":4983,"high":4979,"low":4984,"close":4985},690.68,690.63,695.16,{"symbol":4145,"time":1015,"open":4984,"high":4987,"low":4886,"close":4988},695.31,694.07,{"symbol":4145,"time":1021,"open":4990,"high":4902,"low":4991,"close":4992},688.82,687.49,689.51,{"symbol":4145,"time":1027,"open":4994,"high":4995,"low":4996,"close":4919},692.19,693.96,689.32,{"symbol":4145,"time":1032,"open":4998,"high":4999,"low":5000,"close":5001},687.93,692.32,687.78,691.81,{"symbol":4145,"time":1038,"open":5003,"high":4858,"low":4828,"close":5004},686.54,687.72,{"symbol":4145,"time":1043,"open":5006,"high":5007,"low":5008,"close":5009},685.71,686.87,679.82,683.17,{"symbol":4145,"time":1049,"open":5011,"high":5012,"low":5013,"close":5014},687.14,687.36,681.71,681.92,{"symbol":4145,"time":1054,"open":5016,"high":5017,"low":5018,"close":5019},687.45,688.56,686.58,687.01,{"symbol":4145,"time":1059,"open":5021,"high":5022,"low":5023,"close":5024},687.54,689.2,686.07,687.85,{"symbol":4145,"time":1064,"open":5026,"high":4891,"low":5027,"close":5028},690.64,689.27,690.31,{"symbol":4145,"time":1070,"open":5030,"high":5031,"low":5032,"close":5033},687.95,690.83,687.8,690.38,{"symbol":4145,"time":1076,"open":5035,"high":5036,"low":5037,"close":5038},683.92,688.2,683.87,687.96,{"symbol":4145,"time":1082,"open":5040,"high":5041,"low":5042,"close":4929},683.94,685.36,680.59,{"symbol":4145,"time":1087,"open":5044,"high":5045,"low":5046,"close":5042},676.59,681.09,676.47,{"symbol":4145,"time":1093,"open":5048,"high":5049,"low":5050,"close":5046},677.6,680.74,674.9,{"symbol":4145,"time":1099,"open":5052,"high":5053,"low":5054,"close":5055},679.89,680.44,671.2,671.4,{"symbol":4145,"time":1105,"open":5057,"high":5058,"low":5059,"close":5060},679.23,681.08,674.98,678.87,{"symbol":4145,"time":1111,"open":5062,"high":5063,"low":5064,"close":5065},685.74,685.76,679.25,680.73,{"symbol":4145,"time":1116,"open":5067,"high":5068,"low":5069,"close":4911},688.17,688.88,679.17,{"symbol":4145,"time":1121,"open":5071,"high":5072,"low":5073,"close":5074},685.14,689.25,682.17,689.17,{"symbol":4145,"time":1126,"open":5076,"high":5077,"low":4813,"close":5078},682.56,688.97,687.57,{"symbol":4145,"time":1131,"open":5080,"high":5081,"low":5082,"close":5083},683.15,685.39,682.59,683.04,{"symbol":4145,"time":1137,"open":5085,"high":5086,"low":5087,"close":5088},686.59,686.64,681.57,683.63,{"symbol":4145,"time":1141,"open":5090,"high":5091,"low":5092,"close":5093},685.47,688.39,684.58,685.69,{"symbol":4145,"time":1146,"open":5095,"high":5096,"low":5097,"close":5098},685.3,685.37,681.34,684.39,{"symbol":4145,"time":1151,"open":5100,"high":5101,"low":5102,"close":5103},680.57,684.91,679.69,683.89,{"symbol":4145,"time":1157,"open":5014,"high":5105,"low":5106,"close":5107},683.82,679.33,681.53,{"symbol":4145,"time":1162,"open":5109,"high":5110,"low":5111,"close":5112},678.81,682.99,678.74,680.27,{"symbol":4145,"time":1167,"open":5114,"high":5115,"low":5116,"close":5117},680.86,683.67,680.5,683.39,{"symbol":4145,"time":1172,"open":5119,"high":5120,"low":5121,"close":5122},677.63,681.7,676.72,679.68,{"symbol":4145,"time":1178,"open":5124,"high":5125,"low":5126,"close":5127},668.63,676.21,664.48,675.02,{"symbol":4145,"time":1183,"open":5129,"high":5130,"low":5131,"close":5132},662.69,670.06,661.59,668.73,{"symbol":4145,"time":1189,"open":5134,"high":5135,"low":5136,"close":5137},655.05,664.55,650.85,659.03,{"symbol":4145,"time":1195,"open":5139,"high":5140,"low":5141,"close":5142},672.91,675.56,651.89,652.53,{"symbol":4145,"time":1201,"open":5144,"high":5145,"low":5146,"close":5147},660.78,667.34,658.75,662.63,{"symbol":4145,"time":1207,"open":5149,"high":5150,"low":4705,"close":5151},662.1,665.12,660.08,{"symbol":4145,"time":1211,"open":4772,"high":5153,"low":5154,"close":5155},673.71,662.17,665.67,{"symbol":4145,"time":1217,"open":5157,"high":5158,"low":5159,"close":5160},665.38,675.66,663.27,671.93,{"symbol":4145,"time":1222,"open":5116,"high":5114,"low":5162,"close":5163},670.52,672.04,{"symbol":4145,"time":1226,"open":5165,"high":5166,"low":5167,"close":5168},684.79,684.96,680.95,683.38,{"symbol":4145,"time":1232,"open":5170,"high":5171,"low":5172,"close":5173},679.95,683.57,678.73,683,{"symbol":4145,"time":1238,"open":5175,"high":5176,"low":5177,"close":5178},677.24,682.18,675.03,681.44,{"symbol":4145,"time":1244,"open":5180,"high":5181,"low":5182,"close":5183},667.91,671.08,661.21,670.97,{"symbol":4145,"time":1250,"open":5046,"high":5185,"low":5186,"close":5187},677.38,668.72,670.31,{"symbol":4145,"time":1256,"open":5059,"high":5114,"low":5189,"close":4790},674.17,{"symbol":4145,"time":1262,"open":4806,"high":5191,"low":5192,"close":5193},679.96,674.58,675.24,{"symbol":4145,"time":1268,"open":5195,"high":5196,"low":5197,"close":5198},685.67,685.8,679.94,683.34,{"symbol":4145,"time":1274,"open":5200,"high":5201,"low":5202,"close":5203},685.04,685.08,679.24,682.06,{"symbol":4145,"time":1279,"open":5205,"high":5206,"low":5207,"close":5207},683.9,685.94,679.83,{"symbol":4145,"time":1285,"open":5209,"high":5210,"low":5211,"close":5212},688.72,689.7,682.87,687.39,{"symbol":4145,"time":1291,"open":5214,"high":5215,"low":4929,"close":5216},687.05,688.91,687.06,{"symbol":4145,"time":1297,"open":5218,"high":5219,"low":5220,"close":5221},682.73,685.54,682.12,685.24,{"symbol":4145,"time":1303,"open":5223,"high":5224,"low":5225,"close":5226},676.46,678.47,675.65,677.25,{"symbol":4145,"time":1309,"open":5228,"high":5229,"low":5230,"close":5231},668.12,672.71,667.8,671.76,{"symbol":4145,"time":1315,"open":5233,"high":5233,"low":5234,"close":5230},672,663.3,{"symbol":4145,"time":1321,"open":5236,"high":5237,"low":5238,"close":5239},671.44,672.99,669.98,671.29,{"symbol":4145,"time":1325,"open":5241,"high":5242,"low":5243,"close":5244},667.32,672.21,667.27,671.3,{"symbol":4145,"time":1331,"open":5246,"high":5247,"low":5248,"close":5249},659.5,665.76,658.14,664.39,{"symbol":4145,"time":1337,"open":5251,"high":5252,"low":5253,"close":5254},666.82,668.71,657.11,660.64,{"symbol":4145,"time":1343,"open":5251,"high":5256,"low":4708,"close":5257},670.23,665.17,{"symbol":4145,"time":1349,"open":5259,"high":5260,"low":5261,"close":5262},657.17,665.83,653.17,662.23,{"symbol":4145,"time":1355,"open":5264,"high":5265,"low":5266,"close":5267},660.65,665.13,659.77,663.04,{"symbol":4145,"time":1360,"open":5269,"high":5270,"low":5271,"close":5272},672.13,673.95,652.84,653.02,{"symbol":4145,"time":1366,"open":5274,"high":5275,"low":5276,"close":4785},673.53,673.94,669.21,{"symbol":4145,"time":1372,"open":5278,"high":5279,"low":5280,"close":5281},670.25,673.21,669.42,673.11,{"symbol":4145,"time":1378,"open":5283,"high":5237,"low":5284,"close":5285},672.54,667.67,669.12,{"symbol":4145,"time":1384,"open":5287,"high":5288,"low":5289,"close":5290},671.62,672.51,669.46,671.61,{"symbol":4145,"time":1390,"open":5292,"high":5293,"low":5294,"close":5276},669.99,672.68,668.16,{"symbol":4145,"time":1396,"open":5296,"high":5297,"low":5298,"close":5299},670.45,670.57,666.78,669.22,{"symbol":4145,"time":1401,"open":5301,"high":5302,"low":5303,"close":5304},663.17,669.37,663.06,668.45,{"symbol":4145,"time":1406,"open":5306,"high":5307,"low":5308,"close":5309},662.93,666.65,661.61,666.18,{"symbol":4145,"time":1412,"open":5311,"high":5312,"low":5313,"close":5314},664.36,665.28,661.86,663.68,{"symbol":4145,"time":1418,"open":5316,"high":5317,"low":5318,"close":5319},659.51,662.37,657.88,661.82,{"symbol":4145,"time":1424,"open":5321,"high":5322,"low":5323,"close":5324},657.94,659.41,654.41,658.05,{"symbol":4145,"time":1429,"open":5326,"high":5327,"low":5328,"close":5329},664.51,664.61,659.67,661.1,{"symbol":4145,"time":1435,"open":5331,"high":5145,"low":5332,"close":5333},666.72,661.98,663.21,{"symbol":4145,"time":1440,"open":5335,"high":5336,"low":5154,"close":5337},662.2,667.29,666.84,{"symbol":4145,"time":1446,"open":5339,"high":5135,"low":5340,"close":5341},662.33,660.37,663.7,{"symbol":4145,"time":1452,"open":5343,"high":5344,"low":5345,"close":5346},661.89,664.89,660.27,662.26,{"symbol":4145,"time":1458,"open":5348,"high":5349,"low":5350,"close":5351},660.01,661.72,654.3,659.18,{"symbol":4145,"time":1464,"open":5353,"high":5354,"low":5355,"close":5356},661.47,661.78,659.21,660,{"symbol":4145,"time":1470,"open":5358,"high":5359,"low":5360,"close":5361},659.64,661.04,659.34,660.91,{"symbol":4145,"time":1476,"open":5363,"high":5364,"low":5365,"close":5366},657.6,659.11,656.9,657.41,{"symbol":4145,"time":1482,"open":5368,"high":5369,"low":5370,"close":5371},654.18,658.33,653.59,657.63,{"symbol":4145,"time":1487,"open":5373,"high":5374,"low":5375,"close":5376},653.62,654.55,650.63,652.21,{"symbol":4145,"time":1492,"open":5378,"high":5379,"low":5380,"close":5381},648.97,650.86,647.22,650.33,{"symbol":4145,"time":1498,"open":5383,"high":5384,"low":5385,"close":5386},648.62,649.84,647.23,648.83,{"symbol":4145,"time":1504,"open":5388,"high":5376,"low":5389,"close":5390},651.48,643.33,647.24,{"symbol":4145,"time":1510,"open":5392,"high":5393,"low":5394,"close":5395},644.42,649.15,643.51,649.12,{"symbol":4145,"time":1516,"open":5397,"high":5398,"low":5399,"close":5400},642.67,644.21,640.46,643.74,{"symbol":4145,"time":1522,"open":5402,"high":5403,"low":5404,"close":5405},637.5,640.49,634.92,640.27,{"symbol":4145,"time":1528,"open":5407,"high":5408,"low":5409,"close":5410},647.47,647.84,643.14,645.05,{"symbol":4145,"time":1532,"open":5390,"high":5412,"low":5413,"close":5414},649.48,645.34,648.92,{"symbol":4145,"time":1538,"open":5416,"high":5417,"low":5392,"close":5418},644.57,647.37,646.63,[5420,5424,5429,5432,5435,5437,5439,5441,5442,5444,5446,5448,5450,5452,5454,5456,5458,5459,5461,5463,5465,5467,5469,5471,5474,5475,5477,5479,5480,5482,5484,5486,5488,5490,5492,5494,5496,5497,5499,5500,5502,5504,5506,5508,5510,5512,5514,5515,5517,5519,5521,5523,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5548,5550,5552,5554,5556],{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5422,"datetime":5423},"BULLISH","RSI","2026-09-14 00:00:00",{"time":60,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5428},"False","BEARISH","CCI","2026-09-10 00:00:00",{"time":72,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5431},"ADX","2026-09-08 00:00:00",{"time":78,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5434},"MACD","2026-09-04 00:00:00",{"time":172,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5422,"datetime":5436},"2026-08-13 00:00:00",{"time":178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5430,"datetime":5438},"2026-08-12 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5440},"2026-08-07 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5440},{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5422,"datetime":5443},"2026-07-28 00:00:00",{"time":259,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5445},"2026-07-23 00:00:00",{"time":271,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5447},"2026-07-21 00:00:00",{"time":309,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5449},"2026-07-10 00:00:00",{"time":321,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5422,"datetime":5451},"2026-07-08 00:00:00",{"time":362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5430,"datetime":5453},"2026-06-26 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5455},"2026-06-05 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":19,"datetime":5457},"2026-06-04 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5457},{"time":456,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5460},"2026-06-03 00:00:00",{"time":462,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5462},"2026-06-02 00:00:00",{"time":508,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5464},"2026-05-20 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5430,"datetime":5466},"2026-05-19 00:00:00",{"time":525,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5468},"2026-05-15 00:00:00",{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5430,"datetime":5470},"2026-05-13 00:00:00",{"time":542,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5472,"datetime":5473},"BollingerBands","2026-05-12 00:00:00",{"time":542,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5473},{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5476},"2026-05-06 00:00:00",{"time":605,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5472,"datetime":5478},"2026-04-27 00:00:00",{"time":605,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5478},{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5481},"2026-04-14 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5422,"datetime":5483},"2026-04-01 00:00:00",{"time":723,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":19,"datetime":5485},"2026-03-26 00:00:00",{"time":755,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5487},"2026-03-18 00:00:00",{"time":767,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5489},"2026-03-16 00:00:00",{"time":779,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5491},"2026-03-12 00:00:00",{"time":784,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5493},"2026-03-11 00:00:00",{"time":790,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5430,"datetime":5495},"2026-03-10 00:00:00",{"time":790,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5495},{"time":802,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5498},"2026-03-06 00:00:00",{"time":802,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5498},{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5430,"datetime":5501},"2026-03-05 00:00:00",{"time":813,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5503},"2026-03-04 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5505},"2026-02-23 00:00:00",{"time":861,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5507},"2026-02-19 00:00:00",{"time":879,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5509},"2026-02-13 00:00:00",{"time":912,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5511},"2026-02-05 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5513},"2026-01-26 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5513},{"time":991,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5516},"2026-01-15 00:00:00",{"time":1009,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5518},"2026-01-12 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5520},"2026-01-07 00:00:00",{"time":1054,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5522},"2025-12-30 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5524},"2025-12-19 00:00:00",{"time":1093,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5526},"2025-12-18 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5528},"2025-12-03 00:00:00",{"time":1201,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5530},"2025-11-19 00:00:00",{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5532},"2025-11-12 00:00:00",{"time":1232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5534},"2025-11-11 00:00:00",{"time":1244,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5536},"2025-11-07 00:00:00",{"time":1250,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5538},"2025-11-06 00:00:00",{"time":1262,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5540},"2025-11-04 00:00:00",{"time":1274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5542},"2025-10-31 00:00:00",{"time":1279,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5544},"2025-10-30 00:00:00",{"time":1360,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5422,"datetime":5546},"2025-10-10 00:00:00",{"time":1360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":19,"datetime":5546},{"time":1396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5472,"datetime":5549},"2025-10-02 00:00:00",{"time":1401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5427,"datetime":5551},"2025-10-01 00:00:00",{"time":1418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5433,"datetime":5553},"2025-09-26 00:00:00",{"time":1424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5421,"trading_system":5422,"datetime":5555},"2025-09-25 00:00:00",{"time":1429,"symbol":5,"current_signal":5425,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5557},"2025-09-24 00:00:00",[5559,5565,5571,5576,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5733,5739,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799,5805,5811,5817,5823,5829,5835,5841,5847],{"symbol":5,"form":5560,"filingdate":705,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"8-K","vrtx-20260331.htm","0000875320-26-000147","https://www.sec.gov/Archives/edgar/data/875320/000087532026000147/vrtx-20260331.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532026000147/0000875320-26-000147-index.htm",{"symbol":5,"form":5566,"filingdate":879,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"10-K","vrtx-20251231.htm","0000875320-26-000056","https://www.sec.gov/Archives/edgar/data/875320/000087532026000056/vrtx-20251231.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532026000056/0000875320-26-000056-index.htm",{"symbol":5,"form":5560,"filingdate":884,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"vrtx-20260212.htm","0000875320-26-000034","https://www.sec.gov/Archives/edgar/data/875320/000087532026000034/vrtx-20260212.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532026000034/0000875320-26-000034-index.htm",{"symbol":5,"form":5577,"filingdate":1262,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"10-Q","vrtx-20250930.htm","0000875320-25-000232","https://www.sec.gov/Archives/edgar/data/875320/000087532025000232/vrtx-20250930.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000232/0000875320-25-000232-index.htm",{"symbol":5,"form":5560,"filingdate":1268,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"vrtx-20251103.htm","0000875320-25-000230","https://www.sec.gov/Archives/edgar/data/875320/000087532025000230/vrtx-20251103.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000230/0000875320-25-000230-index.htm",{"symbol":5,"form":5577,"filingdate":1633,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"vrtx-20250630.htm","0000875320-25-000216","https://www.sec.gov/Archives/edgar/data/875320/000087532025000216/vrtx-20250630.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000216/0000875320-25-000216-index.htm",{"symbol":5,"form":5560,"filingdate":1639,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"vrtx-20250804.htm","0000875320-25-000213","https://www.sec.gov/Archives/edgar/data/875320/000087532025000213/vrtx-20250804.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000213/0000875320-25-000213-index.htm",{"symbol":5,"form":5560,"filingdate":1920,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"vrtx-20250519.htm","0000875320-25-000199","https://www.sec.gov/Archives/edgar/data/875320/000087532025000199/vrtx-20250519.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000199/0000875320-25-000199-index.htm",{"symbol":5,"form":5560,"filingdate":1938,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"vrtx-20250514.htm","0000875320-25-000194","https://www.sec.gov/Archives/edgar/data/875320/000087532025000194/vrtx-20250514.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000194/0000875320-25-000194-index.htm",{"symbol":5,"form":5577,"filingdate":1970,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"vrtx-20250331.htm","0000875320-25-000192","https://www.sec.gov/Archives/edgar/data/875320/000087532025000192/vrtx-20250331.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000192/0000875320-25-000192-index.htm",{"symbol":5,"form":5560,"filingdate":1976,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"vrtx-20250505.htm","0000875320-25-000171","https://www.sec.gov/Archives/edgar/data/875320/000087532025000171/vrtx-20250505.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000171/0000875320-25-000171-index.htm",{"symbol":5,"form":5560,"filingdate":2116,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"vrtx-20250328.htm","0000875320-25-000156","https://www.sec.gov/Archives/edgar/data/875320/000087532025000156/vrtx-20250328.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000156/0000875320-25-000156-index.htm",{"symbol":5,"form":5566,"filingdate":2283,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"vrtx-20241231.htm","0000875320-25-000053","https://www.sec.gov/Archives/edgar/data/875320/000087532025000053/vrtx-20241231.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000053/0000875320-25-000053-index.htm",{"symbol":5,"form":5560,"filingdate":2300,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"vrtx-20250204.htm","0000875320-25-000029","https://www.sec.gov/Archives/edgar/data/875320/000087532025000029/vrtx-20250204.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000029/0000875320-25-000029-index.htm",{"symbol":5,"form":5560,"filingdate":2478,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"vrtx-20241220.htm","0000875320-24-000231","https://www.sec.gov/Archives/edgar/data/875320/000087532024000231/vrtx-20241220.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000231/0000875320-24-000231-index.htm",{"symbol":5,"form":5577,"filingdate":2650,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"vrtx-20240930.htm","0000875320-24-000223","https://www.sec.gov/Archives/edgar/data/875320/000087532024000223/vrtx-20240930.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000223/0000875320-24-000223-index.htm",{"symbol":5,"form":5560,"filingdate":2656,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"vrtx-20241104.htm","0000875320-24-000221","https://www.sec.gov/Archives/edgar/data/875320/000087532024000221/vrtx-20241104.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000221/0000875320-24-000221-index.htm",{"symbol":5,"form":5560,"filingdate":2941,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"vrtx-20240815.htm","0000875320-24-000207","https://www.sec.gov/Archives/edgar/data/875320/000087532024000207/vrtx-20240815.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000207/0000875320-24-000207-index.htm",{"symbol":5,"form":5577,"filingdate":2990,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"vrtx-20240630.htm","0000875320-24-000198","https://www.sec.gov/Archives/edgar/data/875320/000087532024000198/vrtx-20240630.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000198/0000875320-24-000198-index.htm",{"symbol":5,"form":5560,"filingdate":2996,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"vrtx-20240801.htm","0000875320-24-000193","https://www.sec.gov/Archives/edgar/data/875320/000087532024000193/vrtx-20240801.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000193/0000875320-24-000193-index.htm",{"symbol":5,"form":5560,"filingdate":3119,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"vrtx-20240627.htm","0000875320-24-000178","https://www.sec.gov/Archives/edgar/data/875320/000087532024000178/vrtx-20240627.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000178/0000875320-24-000178-index.htm",{"symbol":5,"form":5560,"filingdate":3246,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"d818729d8k.htm","0001193125-24-142278","https://www.sec.gov/Archives/edgar/data/875320/000119312524142278/d818729d8k.htm","https://www.sec.gov/Archives/edgar/data/875320/000119312524142278/0001193125-24-142278-index.htm",{"symbol":5,"form":5560,"filingdate":3261,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"vrtx-20240515.htm","0000875320-24-000142","https://www.sec.gov/Archives/edgar/data/875320/000087532024000142/vrtx-20240515.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000142/0000875320-24-000142-index.htm",{"symbol":5,"form":5577,"filingdate":3293,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"vrtx-20240331.htm","0000875320-24-000139","https://www.sec.gov/Archives/edgar/data/875320/000087532024000139/vrtx-20240331.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000139/0000875320-24-000139-index.htm",{"symbol":5,"form":5560,"filingdate":3299,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"vrtx-20240506.htm","0000875320-24-000137","https://www.sec.gov/Archives/edgar/data/875320/000087532024000137/vrtx-20240506.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000137/0000875320-24-000137-index.htm",{"symbol":5,"form":5560,"filingdate":3391,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"d752930d8k.htm","0001193125-24-092475","https://www.sec.gov/Archives/edgar/data/875320/000119312524092475/d752930d8k.htm","https://www.sec.gov/Archives/edgar/data/875320/000119312524092475/0001193125-24-092475-index.htm",{"symbol":5,"form":5566,"filingdate":3587,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"vrtx-20231231.htm","0000875320-24-000062","https://www.sec.gov/Archives/edgar/data/875320/000087532024000062/vrtx-20231231.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000062/0000875320-24-000062-index.htm",{"symbol":5,"form":5560,"filingdate":3630,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"vrtx-20240205.htm","0000875320-24-000012","https://www.sec.gov/Archives/edgar/data/875320/000087532024000012/vrtx-20240205.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000012/0000875320-24-000012-index.htm",{"symbol":5,"form":5560,"filingdate":3825,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"vrtx-20231208.htm","0000875320-23-000054","https://www.sec.gov/Archives/edgar/data/875320/000087532023000054/vrtx-20231208.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000054/0000875320-23-000054-index.htm",{"symbol":5,"form":5560,"filingdate":3842,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"vrtx-20231205.htm","0000875320-23-000047","https://www.sec.gov/Archives/edgar/data/875320/000087532023000047/vrtx-20231205.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000047/0000875320-23-000047-index.htm",{"symbol":5,"form":5577,"filingdate":3952,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"vrtx-20230930.htm","0000875320-23-000031","https://www.sec.gov/Archives/edgar/data/875320/000087532023000031/vrtx-20230930.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000031/0000875320-23-000031-index.htm",{"symbol":5,"form":5560,"filingdate":3958,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"vrtx-20231106.htm","0000875320-23-000029","https://www.sec.gov/Archives/edgar/data/875320/000087532023000029/vrtx-20231106.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000029/0000875320-23-000029-index.htm",{"symbol":5,"form":5560,"filingdate":4082,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"vrtx-20231003.htm","0000875320-23-000023","https://www.sec.gov/Archives/edgar/data/875320/000087532023000023/vrtx-20231003.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000023/0000875320-23-000023-index.htm",{"symbol":5,"form":5577,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-08-02","vrtx-20230630.htm","0000875320-23-000021","https://www.sec.gov/Archives/edgar/data/875320/000087532023000021/vrtx-20230630.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000021/0000875320-23-000021-index.htm",{"symbol":5,"form":5560,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-08-01","vrtx-20230801.htm","0000875320-23-000019","https://www.sec.gov/Archives/edgar/data/875320/000087532023000019/vrtx-20230801.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000019/0000875320-23-000019-index.htm",{"symbol":5,"form":5560,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-05-18","vrtx-20230517.htm","0000875320-23-000015","https://www.sec.gov/Archives/edgar/data/875320/000087532023000015/vrtx-20230517.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000015/0000875320-23-000015-index.htm",{"symbol":5,"form":5577,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2023-05-02","vrtx-20230331.htm","0000875320-23-000012","https://www.sec.gov/Archives/edgar/data/875320/000087532023000012/vrtx-20230331.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000012/0000875320-23-000012-index.htm",{"symbol":5,"form":5560,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2023-05-01","vrtx-20230501.htm","0000875320-23-000010","https://www.sec.gov/Archives/edgar/data/875320/000087532023000010/vrtx-20230501.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000010/0000875320-23-000010-index.htm",{"symbol":5,"form":5566,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-02-10","vrtx-20221231.htm","0000875320-23-000007","https://www.sec.gov/Archives/edgar/data/875320/000087532023000007/vrtx-20221231.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000007/0000875320-23-000007-index.htm",{"symbol":5,"form":5560,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-02-07","vrtx-20230207.htm","0000875320-23-000004","https://www.sec.gov/Archives/edgar/data/875320/000087532023000004/vrtx-20230207.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532023000004/0000875320-23-000004-index.htm",{"symbol":5,"form":5577,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-10-28","vrtx-20220930.htm","0000875320-22-000038","https://www.sec.gov/Archives/edgar/data/875320/000087532022000038/vrtx-20220930.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000038/0000875320-22-000038-index.htm",{"symbol":5,"form":5560,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-10-27","vrtx-20221027.htm","0000875320-22-000036","https://www.sec.gov/Archives/edgar/data/875320/000087532022000036/vrtx-20221027.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000036/0000875320-22-000036-index.htm",{"symbol":5,"form":5577,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-08-05","vrtx-20220630.htm","0000875320-22-000030","https://www.sec.gov/Archives/edgar/data/875320/000087532022000030/vrtx-20220630.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000030/0000875320-22-000030-index.htm",{"symbol":5,"form":5560,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-08-04","vrtx-20220804.htm","0000875320-22-000026","https://www.sec.gov/Archives/edgar/data/875320/000087532022000026/vrtx-20220804.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000026/0000875320-22-000026-index.htm",{"symbol":5,"form":5560,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2022-07-11","vrtx-20220709.htm","0000875320-22-000022","https://www.sec.gov/Archives/edgar/data/875320/000087532022000022/vrtx-20220709.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000022/0000875320-22-000022-index.htm",{"symbol":5,"form":5560,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2022-07-05","vrtx-20220701.htm","0000875320-22-000019","https://www.sec.gov/Archives/edgar/data/875320/000087532022000019/vrtx-20220701.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000019/0000875320-22-000019-index.htm",{"symbol":5,"form":5560,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2022-05-23","vrtx-20220523.htm","0000875320-22-000017","https://www.sec.gov/Archives/edgar/data/875320/000087532022000017/vrtx-20220523.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000017/0000875320-22-000017-index.htm",{"symbol":5,"form":5560,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-05-18","d272923d8k.htm","0001193125-22-154021","https://www.sec.gov/Archives/edgar/data/875320/000119312522154021/d272923d8k.htm","https://www.sec.gov/Archives/edgar/data/875320/000119312522154021/0001193125-22-154021-index.htm",{"symbol":5,"form":5577,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-05-06","vrtx-20220331.htm","0000875320-22-000014","https://www.sec.gov/Archives/edgar/data/875320/000087532022000014/vrtx-20220331.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000014/0000875320-22-000014-index.htm",{"symbol":5,"form":5560,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-05-05","vrtx-20220505.htm","0000875320-22-000011","https://www.sec.gov/Archives/edgar/data/875320/000087532022000011/vrtx-20220505.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000011/0000875320-22-000011-index.htm",{"symbol":5,"form":5566,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-02-09","vrtx-20211231.htm","0000875320-22-000007","https://www.sec.gov/Archives/edgar/data/875320/000087532022000007/vrtx-20211231.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000007/0000875320-22-000007-index.htm",{"symbol":5,"form":5560,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-01-26","vrtx-20220126.htm","0000875320-22-000003","https://www.sec.gov/Archives/edgar/data/875320/000087532022000003/vrtx-20220126.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532022000003/0000875320-22-000003-index.htm",{"symbol":5,"form":5577,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2021-11-03","vrtx-20210930.htm","0000875320-21-000033","https://www.sec.gov/Archives/edgar/data/875320/000087532021000033/vrtx-20210930.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532021000033/0000875320-21-000033-index.htm",{"symbol":5,"form":5560,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2021-11-02","vrtx-20211102.htm","0000875320-21-000031","https://www.sec.gov/Archives/edgar/data/875320/000087532021000031/vrtx-20211102.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532021000031/0000875320-21-000031-index.htm",[5854,5870,5886,5902,5914,5928,5939,5946,5958,5971,5985,5993,6003,6012,6019,6032,6040],{"symbol":5,"accessionnumber":5855,"filingdate":96,"sec_url":5856,"tags":5857,"headline":5862,"summary":5863,"sector":5864,"industry":5865,"date_processed":5866,"impact_score":5867,"exhibits":5868,"isLocked":5869},"0000875320-26-000264","https://www.sec.gov/Archives/edgar/data/875320/000087532026000264/0000875320-26-000264-index.htm",{"events":5858},[5859,5860,5861],"New CFO Appointed","Executive Employment Agreement","Change of Servicer or Trustee","Vertex Pharmaceuticals Appoints New Chief Financial Officer","Vertex Pharmaceuticals Incorporated announced on August 27, 2026, the appointment of Jonathan Poole as its new Executive Vice President and Chief Financial Officer, effective January 1, 2027. Mr. Poole, who has been with the company since 2020, will succeed Charles F. Wagner, Jr., who will continue in his role as Executive Vice President and Chief Operating Officer. The company has entered into an employment agreement and a change of control agreement with Mr. Poole, which include provisions for salary, bonuses, and equity awards in the event of termination under certain conditions.","Life Sciences","Pharmaceutical Preparations","2026-09-01 20:25:43","HIGH",[],false,{"symbol":5,"accessionnumber":5871,"filingdate":218,"sec_url":5872,"tags":5873,"headline":5878,"summary":5879,"sector":5864,"industry":5865,"date_processed":5880,"impact_score":5867,"exhibits":5881,"isLocked":5869},"0000875320-26-000256","https://www.sec.gov/Archives/edgar/data/875320/000087532026000256/0000875320-26-000256-index.htm",{"events":5874},[5875,5876,5877],"M&A Transaction","Earnings Beat","General Statement","Vertex Pharmaceuticals Announces Acquisition of Crinetics Pharmaceuticals and Reports Q2 2026 Results","Vertex Pharmaceuticals reported a 12% increase in total revenue for the second quarter of 2026, reaching $3.33 billion. The company raised its full-year revenue guidance to $13.1 to $13.2 billion. Vertex also announced the acquisition of Crinetics Pharmaceuticals for $10 billion, which is expected to close in the third quarter of 2026. The company highlighted progress in its cystic fibrosis, sickle cell disease, and acute pain therapies, with notable growth in CASGEVY and JOURNAVX revenues.","2026-08-03 20:10:56",[5882],{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-99.1","ex-991_q22026.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532026000256/ex-991_q22026.htm",{"symbol":5,"accessionnumber":5887,"filingdate":333,"sec_url":5888,"tags":5889,"headline":5895,"summary":5896,"sector":5864,"industry":5865,"date_processed":5897,"impact_score":5867,"exhibits":5898,"isLocked":5869},"0001193125-26-296710","https://www.sec.gov/Archives/edgar/data/875320/000119312526296710/0001193125-26-296710-index.htm",{"events":5890},[5891,5892,5893,5894],"M&A Agreement","Strategic Partnership","Acquired Business Financial Statements","Corporate Update","Vertex Pharmaceuticals to Acquire Crinetics Pharmaceuticals for $10B","Vertex Pharmaceuticals has announced its intention to acquire Crinetics Pharmaceuticals for $10 billion in an all-cash transaction. The acquisition, unanimously approved by the boards of both companies, is expected to close in Q3 2026, pending shareholder approval and other conditions. The deal values Crinetics at $85 per share and is expected to accelerate Vertex's revenue growth and enhance its long-term earnings profile. Crinetics' portfolio includes PALSONIFY, an FDA and EMA approved once-daily oral therapy for acromegaly, and atumelnant, a once-daily oral ACTH receptor antagonist for congenital adrenal hyperplasia, among other potential opportunities.","2026-07-07 10:03:56",[5899],{"exhibit_number":5883,"htm_reference":5900,"full_url":5901},"d113650dex991.htm","https://www.sec.gov/Archives/edgar/data/875320/000119312526296710/d113650dex991.htm",{"symbol":5,"accessionnumber":5903,"filingdate":536,"sec_url":5904,"tags":5905,"headline":5910,"summary":5911,"sector":5864,"industry":5865,"date_processed":5912,"impact_score":5867,"exhibits":5913,"isLocked":5869},"0000875320-26-000204","https://www.sec.gov/Archives/edgar/data/875320/000087532026000204/0000875320-26-000204-index.htm",{"events":5906},[5907,5908,5909],"Board Member Appointed","Stock Plan Modification","Regulatory Approval","Vertex Pharmaceuticals Approves 2026 Stock and Option Plan","Vertex Pharmaceuticals Incorporated's shareholders approved the 2026 Stock and Option Plan, which replaces the 2013 plan, at the company's annual meeting held on May 13, 2026. The meeting also saw the election of ten directors and the ratification of Ernst & Young LLP as the company's independent auditor for the year ending December 31, 2026. Shareholders also approved, on an advisory basis, the 2025 compensation program for the company's named executive officers.","2026-05-13 20:03:55",[],{"symbol":5,"accessionnumber":5915,"filingdate":577,"sec_url":5916,"tags":5917,"headline":5921,"summary":5922,"sector":5864,"industry":5865,"date_processed":5923,"impact_score":5867,"exhibits":5924,"isLocked":5869},"0000875320-26-000171","https://www.sec.gov/Archives/edgar/data/875320/000087532026000171/0000875320-26-000171-index.htm",{"events":5918},[5876,5877,5909,5919,5920],"Regulatory Investigation","Product Launch","Vertex Pharmaceuticals Reports Strong Q1 2026 Financial Results and Pipeline Updates","Vertex Pharmaceuticals Incorporated reported an 8% increase in total revenue for the first quarter of 2026, reaching $2.99 billion. The company reiterated its full-year 2026 financial guidance, expecting total revenue between $12.95 billion and $13.1 billion. Key highlights include the expansion of label eligibility for cystic fibrosis treatments, progress in sickle cell disease and acute pain therapies, and advancements in nephrology and other pipeline programs. Vertex also provided an update on its financial guidance, maintaining expectations for continued growth and investment in its clinical pipeline.","2026-05-04 20:06:41",[5925],{"exhibit_number":5883,"htm_reference":5926,"full_url":5927},"ex-991_q12026.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532026000171/ex-991_q12026.htm",{"symbol":5,"accessionnumber":5929,"filingdate":593,"sec_url":5930,"tags":5931,"headline":5934,"summary":5935,"sector":5864,"industry":5865,"date_processed":5936,"impact_score":5937,"exhibits":5938,"isLocked":5869},"0000875320-26-000166","https://www.sec.gov/Archives/edgar/data/875320/000087532026000166/0000875320-26-000166-index.htm",{"events":5932},[5933],"Board Member Departure","Vertex Pharmaceuticals Director Suketu Upadhyay to Depart Board","On April 28, 2026, Suketu Upadhyay informed Vertex Pharmaceuticals' board of his decision not to stand for re-election as a director at the 2026 annual meeting. Upadhyay, who has been named the forthcoming Chief Financial Officer of Incyte Corporation, will continue to serve on the board until the annual meeting. The board intends to reduce its size to ten members following his departure.","2026-04-29 20:05:43","MEDIUM",[],{"symbol":5,"accessionnumber":5562,"filingdate":705,"sec_url":5564,"tags":5940,"headline":5942,"summary":5943,"sector":5864,"industry":5865,"date_processed":5944,"impact_score":5867,"exhibits":5945,"isLocked":5869},{"events":5941},[5909],"Vertex Pharmaceuticals Submits Rolling BLA for Povetacicept to FDA","Vertex Pharmaceuticals Incorporated has submitted a rolling Biologics Licensing Application (BLA) to the U.S. Food and Drug Administration (FDA) for potential accelerated approval of povetacicept, a treatment for immunoglobulin A nephropathy (IgAN) in adults. The Company expects the FDA review to be expedited to six months due to the use of a priority review voucher.","2026-03-31 20:04:41",[],{"symbol":5,"accessionnumber":5573,"filingdate":884,"sec_url":5575,"tags":5947,"headline":5951,"summary":5952,"sector":5864,"industry":5865,"date_processed":5953,"impact_score":5937,"exhibits":5954,"isLocked":5869},{"events":5948},[5877,5949,5950],"Financial Instrument Agreement","Securities Purchase Agreement","Vertex Pharmaceuticals Reports Strong Q4 2025 Results and Provides 2026 Guidance","Vertex Pharmaceuticals Incorporated reported consolidated financial results for the fourth quarter and full year 2025, with total revenue of $3.19 billion for Q4 2025, a 10% increase from Q4 2024, and $12.0 billion for the full year 2025, a 9% increase from 2024. The company provided full year 2026 financial guidance, expecting total revenue between $12.95 billion and $13.1 billion. Key highlights included positive clinical trial results for drugs such as ALYFTREK, CASGEVY, and JOURNAVX, and progress in the R&D pipeline across various therapeutic areas.","2026-02-12 21:05:00",[5955],{"exhibit_number":5883,"htm_reference":5956,"full_url":5957},"ex-991_q42025.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532026000034/ex-991_q42025.htm",{"symbol":5,"accessionnumber":5584,"filingdate":1268,"sec_url":5586,"tags":5959,"headline":5964,"summary":5965,"sector":5864,"industry":5865,"date_processed":5966,"impact_score":5867,"exhibits":5967,"isLocked":5869},{"2.02":5960,"9.01":5962},[5876,5961],"Raised Guidance",[5963],"Exhibits Furnished","Vertex Pharmaceuticals Reports Third Quarter 2025 Financial Results and Revises Full Year Guidance","Vertex Pharmaceuticals Incorporated reported consolidated financial results for the third quarter of 2025, showing total revenue of $3.08 billion, an 11% increase year-over-year. The company also refined its full-year financial guidance, expecting total revenue between $11.9 and $12.0 billion, with combined GAAP and non-GAAP R&D, AIPR&D, and SG&A expenses anticipated to be between $5.65 and $5.8 billion and $5.0 to $5.1 billion, respectively. Vertex also lowered its non-GAAP effective tax rate guidance for 2025 to a range of 17% to 18%. The press release included details on the performance of its marketed products, progress in its R&D pipeline, and non-GAAP financial measures.","2025-11-03 21:06:57",[5968],{"exhibit_number":5883,"htm_reference":5969,"full_url":5970},"ex-991_q32025.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000230/ex-991_q32025.htm",{"symbol":5,"accessionnumber":5594,"filingdate":1639,"sec_url":5596,"tags":5972,"headline":5978,"summary":5979,"sector":5864,"industry":5865,"date_processed":5980,"impact_score":5867,"exhibits":5981,"isLocked":5869},{"2.02":5973,"5.02":5974,"9.01":5977},[5877],[5975,5976],"CEO Resignation","New CEO Appointed",[5963],"Vertex Pharmaceuticals Reports Strong Q2 2025 Financial Results and Key Business Updates","Vertex Pharmaceuticals Incorporated reported strong second-quarter 2025 financial results, showing a 12% increase in total revenue to $2.96 billion. The company reiterated its full-year 2025 financial guidance with revenue expectations between $11.85 billion and $12 billion. Vertex also announced the retirement of its Chief Scientific Officer, David Altshuler, effective August 1, 2026, with Mark Bunnage set to assume the role on February 1, 2026. The company highlighted continued strong performance of its cystic fibrosis therapies and early contributions from new product launches, including CASGEVY, ALYFTREK, and JOURNAVX.","2025-08-22 01:02:35",[5982],{"exhibit_number":5883,"htm_reference":5983,"full_url":5984},"ex-991_q22025.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000213/ex-991_q22025.htm",{"symbol":5,"accessionnumber":5599,"filingdate":1920,"sec_url":5601,"tags":5986,"headline":5989,"summary":5990,"sector":5864,"industry":5865,"date_processed":5991,"impact_score":5867,"exhibits":5992,"isLocked":5869},{"8.01":5987},[5988,5909],"Share Repurchase Program Announced","Vertex Pharmaceuticals Announces Additional Stock Repurchase Program","Vertex Pharmaceuticals Incorporated has authorized a new program to repurchase up to $4.0 billion of its common stock, bringing the total authorized repurchase amount to $4.775 billion. The new 2025 Repurchase Program complements the existing 2023 Repurchase Program, which had approximately $775 million remaining as of May 16, 2025.","2025-08-22 19:33:59",[],{"symbol":5,"accessionnumber":5604,"filingdate":1938,"sec_url":5606,"tags":5994,"headline":5999,"summary":6000,"sector":5864,"industry":5865,"date_processed":6001,"impact_score":5937,"exhibits":6002,"isLocked":5869},{"5.07":5995},[5996,5997,5998],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Vertex Shareholders Re-elect Board Members and Approve Key Proposals","On May 14, 2025, Vertex Pharmaceuticals Incorporated held its annual meeting of shareholders. The shareholders re-elected 11 members to the Board of Directors, ratified Ernst & Young LLP as the independent auditors, approved the 2024 compensation program for named executive officers on an advisory basis, and rejected a shareholder proposal regarding excessive golden parachutes.","2025-08-22 20:36:55",[],{"symbol":5,"accessionnumber":5614,"filingdate":1976,"sec_url":5616,"tags":6004,"headline":6007,"summary":6008,"sector":5864,"industry":5865,"date_processed":6009,"impact_score":6010,"exhibits":6011,"isLocked":5869},{"2.02":6005,"9.01":6006},[5877],[5963],"Vertex Pharmaceuticals Reports Q1 2025 Financial Results and Raises Revenue Guidance","Vertex Pharmaceuticals reported Q1 2025 financial results showing total revenue of $2.77 billion, a 3% increase compared to Q1 2024. The company raised the low end of its total revenue guidance by $100 million to a new range of $11.85 to $12 billion. Strong progress was noted with the launches of ALYFTREK, CASGEVY, and JOURNAVX. ALYFTREK is approved in the U.S. and U.K. for cystic fibrosis, CASGEVY for sickle cell disease and transfusion-dependent beta thalassemia, and JOURNAVX for moderate-to-severe acute pain.","2025-08-23 00:27:38","LOW",[],{"symbol":5,"accessionnumber":5619,"filingdate":2116,"sec_url":5621,"tags":6013,"headline":6015,"summary":6016,"sector":5864,"industry":5865,"date_processed":6017,"impact_score":6010,"exhibits":6018,"isLocked":5869},{"8.01":6014},[5894],"Vertex Pharmaceuticals Announces Impairment Charge for Discontinued VX-264 Program","On March 28, 2025, Vertex Pharmaceuticals Incorporated announced the discontinuation of its Phase 1/2 clinical trial for VX-264, a treatment for type 1 diabetes, due to unsatisfactory results. As a result, Vertex has initiated an evaluation of the intangible assets associated with the VX-264 program for potential impairment. The company anticipates a non-cash, intangible asset impairment charge of approximately $400 million to its GAAP operating expenses for the first quarter and full year of 2025. This charge will be detailed in the company's Quarterly Report on Form 10-Q for the quarter ended March 31, 2025.","2025-08-23 18:04:46",[],{"symbol":5,"accessionnumber":5629,"filingdate":2300,"sec_url":5631,"tags":6020,"headline":6025,"summary":6026,"sector":5864,"industry":5865,"date_processed":6027,"impact_score":5867,"exhibits":6028,"isLocked":5869},{"2.02":6021,"5.02":6022,"9.01":6024},[5877],[5976,6023],"New COO Appointed",[5963],"Vertex Announces Leadership Transition and Reports Q4 2024 Financial Results","Vertex Pharmaceuticals announced the retirement of its Chief Operating Officer, Stuart A. Arbuckle, effective July 1, 2025. Charles F. Wagner, Jr. will assume the role of Chief Operating Officer and continue as Chief Financial Officer. Duncan J. McKechnie will join as Chief Commercial Officer. Vertex reported consolidated financial results for Q4 and full year 2024, with full-year product revenue of $11.02 billion. The company provided full-year 2025 financial guidance, expecting total revenue between $11.75 billion to $12.0 billion.","2025-11-13 23:50:55",[6029],{"exhibit_number":5883,"htm_reference":6030,"full_url":6031},"ex-991_q42024.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532025000029/ex-991_q42024.htm",{"symbol":5,"accessionnumber":5634,"filingdate":2478,"sec_url":5636,"tags":6033,"headline":6036,"summary":6037,"sector":5864,"industry":5865,"date_processed":6038,"impact_score":6010,"exhibits":6039,"isLocked":5869},{"7.01":6034},[6035],"Regulation FD Disclosure","Vertex Pharmaceuticals Announces FDA Approval for ALYFTREK to Treat Cystic Fibrosis","Vertex Pharmaceuticals announced that the U.S. Food and Drug Administration (FDA) approved ALYFTREK (vanzacaftor/tezacaftor/deutivacaftor) for the treatment of cystic fibrosis in individuals aged 6 and older with specific mutations. The drug's wholesale acquisition cost in the U.S. is set at $370,269 annually. This marks a significant milestone for Vertex Pharmaceuticals in addressing cystic fibrosis, offering a new therapeutic option for patients.","2025-11-21 23:47:19",[],{"symbol":5,"accessionnumber":5644,"filingdate":2656,"sec_url":5646,"tags":6041,"headline":6044,"summary":6045,"sector":5864,"industry":5865,"date_processed":6046,"impact_score":6010,"exhibits":6047,"isLocked":5869},{"2.02":6042,"9.01":6043},[5877],[5963],"Vertex Pharmaceuticals Raises Full-Year Revenue Guidance After Strong Q3 Performance","Vertex Pharmaceuticals Incorporated reported a 12% increase in product revenue for Q3 2024, driven by strong sales of TRIKAFTA. The company raised its full-year product revenue guidance to $10.8 billion to $10.9 billion, reflecting continued growth and the successful progress of its product pipeline. Vertex's full financial results and additional details are available in the attached press release.","2025-12-04 23:43:15",[6048],{"exhibit_number":5883,"htm_reference":6049,"full_url":6050},"ex-991_q32024.htm","https://www.sec.gov/Archives/edgar/data/875320/000087532024000221/ex-991_q32024.htm",null,1789889916409]