[{"data":1,"prerenderedAt":6087},["ShallowReactive",2],{"company-overview-DHR":3},{"company_profile":4,"ohlc":24,"spy":4006,"trading_signals":5282,"company_actions":5404,"filings_8k":5765,"report_history":6086,"insider_summary":6086,"filings_summary":6086,"financials_summary":6086,"institutional_summary":6086,"seo_links":6086},{"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},"DHR","Danaher Corporation","NYSE","XNYS","Healthcare","Diagnostics & Research",61000,"https://www.danaher.com","Danaher Corporation is a globally recognized science and technology company specializing in the development, design, and manufacturing of diverse industrial and healthcare products. With a primary focus on innovations in diagnostics, life sciences, dental, and environmental and applied solutions, Danaher serves a multitude of industries and market sectors. Its cutting-edge diagnostic equipment aids medical professionals in delivering precise healthcare, while its life sciences tools and technologies propel biomedical research and development. The company's environmental solutions also play a key role in enhancing water quality analysis and management. Headquartered in Washington, D.C., Danaher is renowned for its strong operational culture exemplified by the Danaher Business System (DBS), which emphasizes continuous improvement and sustainable innovation. This approach has solidified Danaher's presence and influence in both developing specialized solutions and improving efficiency across global markets. The company's strategic acquisitions and consistent focus on innovation have positioned it as a leader in delivering essential solutions that drive significant improvements for healthcare, research, and industrial clients.","Common Stock","Mr. Rainer M. Blair","2200 Pennsylvania Avenue N.W.","Washington","20037-1701","DC","United States","202 828 0850","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,89,95,101,107,113,119,125,131,136,142,148,153,159,164,170,176,182,188,193,199,205,211,217,223,229,235,240,246,252,258,264,270,276,281,287,292,297,301,307,312,317,323,329,335,340,346,352,358,363,368,374,380,386,392,398,404,410,416,422,428,434,440,446,452,458,464,469,474,479,485,491,497,503,509,515,521,527,532,538,544,549,555,561,567,573,579,584,590,595,601,606,611,615,621,626,632,638,643,648,654,659,664,669,674,680,685,689,694,700,706,712,718,724,728,733,738,742,747,753,757,763,769,774,779,785,789,794,800,805,810,816,821,827,832,837,842,847,853,859,865,871,877,883,889,895,900,906,912,918,924,930,936,942,948,954,960,966,972,976,982,988,994,999,1005,1011,1017,1023,1028,1034,1040,1046,1052,1057,1063,1069,1075,1081,1087,1093,1098,1104,1109,1115,1121,1127,1133,1139,1145,1151,1157,1163,1168,1173,1179,1185,1191,1197,1202,1208,1214,1220,1226,1232,1238,1244,1249,1254,1259,1264,1270,1275,1280,1286,1291,1297,1302,1307,1313,1319,1325,1330,1335,1339,1344,1350,1355,1359,1365,1371,1375,1381,1386,1391,1397,1403,1407,1412,1418,1422,1427,1430,1435,1440,1446,1452,1457,1461,1467,1471,1476,1481,1487,1493,1498,1504,1510,1515,1520,1526,1531,1536,1540,1543,1547,1553,1557,1562,1567,1571,1577,1582,1587,1592,1598,1604,1609,1614,1618,1623,1628,1633,1639,1643,1649,1654,1659,1663,1668,1673,1678,1682,1688,1692,1698,1703,1708,1714,1720,1724,1730,1735,1740,1745,1749,1754,1760,1764,1769,1775,1781,1786,1792,1796,1800,1804,1809,1815,1820,1825,1831,1836,1842,1847,1852,1856,1860,1865,1870,1876,1882,1888,1894,1898,1903,1907,1913,1918,1924,1928,1931,1936,1940,1945,1950,1955,1961,1966,1971,1976,1980,1984,1989,1993,1999,2004,2008,2013,2017,2022,2026,2031,2035,2041,2045,2049,2054,2059,2062,2066,2072,2076,2082,2086,2091,2095,2101,2107,2113,2117,2123,2128,2134,2138,2143,2149,2154,2158,2164,2168,2174,2179,2183,2188,2190,2193,2198,2203,2208,2214,2219,2223,2229,2235,2241,2247,2253,2259,2264,2270,2276,2282,2288,2294,2299,2305,2310,2316,2322,2328,2334,2340,2344,2350,2354,2359,2364,2370,2375,2381,2387,2390,2395,2400,2405,2411,2415,2419,2425,2431,2436,2442,2448,2454,2460,2464,2469,2474,2480,2485,2490,2495,2501,2505,2511,2517,2523,2529,2534,2540,2545,2550,2556,2562,2567,2572,2578,2584,2590,2596,2602,2608,2614,2620,2626,2632,2638,2644,2650,2656,2661,2667,2673,2678,2684,2690,2696,2702,2707,2713,2718,2723,2729,2734,2740,2744,2750,2754,2760,2766,2772,2778,2784,2790,2795,2801,2806,2812,2817,2823,2828,2834,2840,2846,2852,2856,2862,2868,2874,2880,2886,2890,2894,2898,2903,2909,2914,2920,2926,2930,2936,2942,2947,2953,2959,2965,2971,2976,2982,2987,2993,2998,3002,3007,3011,3015,3019,3023,3029,3034,3040,3046,3052,3057,3063,3069,3075,3079,3084,3090,3096,3101,3107,3113,3118,3123,3129,3135,3140,3145,3151,3157,3163,3168,3174,3178,3184,3190,3195,3201,3206,3212,3218,3224,3230,3235,3241,3247,3253,3259,3264,3269,3274,3280,3286,3292,3297,3302,3306,3311,3317,3319,3325,3330,3336,3341,3345,3349,3354,3359,3364,3368,3374,3378,3384,3390,3396,3402,3407,3409,3415,3420,3426,3431,3436,3441,3447,3453,3458,3463,3467,3473,3479,3485,3491,3495,3501,3506,3511,3517,3521,3525,3529,3532,3537,3542,3547,3551,3557,3561,3566,3569,3575,3580,3585,3590,3595,3599,3603,3608,3614,3620,3625,3630,3636,3640,3646,3651,3657,3661,3666,3671,3677,3682,3687,3691,3697,3702,3707,3712,3716,3720,3725,3729,3733,3739,3742,3747,3753,3758,3764,3769,3775,3781,3787,3792,3798,3802,3807,3811,3814,3819,3823,3826,3829,3834,3840,3846,3851,3853,3856,3860,3863,3867,3872,3877,3882,3887,3892,3898,3903,3909,3913,3919,3925,3930,3933,3938,3944,3949,3953,3959,3964,3968,3973,3979,3983,3988,3992,3998,4003],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",212.64,214.98,210.18,211.81,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",210.48,213.27,206.69,212.5,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",209.67,211.98,206.68,208.36,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",203.08,209.55,202.62,209.36,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",202.48,203.81,199.09,203.25,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",201.99,202.68,199.16,200.14,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",202.33,203.1,200.34,200.53,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",206,206.05,201.95,204.85,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",205,207.84,202.12,205.23,{"symbol":5,"time":80,"open":81,"high":82,"low":78,"close":83},"2026-09-04",207.19,208.7,207.66,{"symbol":5,"time":85,"open":86,"high":87,"low":70,"close":88},"2026-09-03",210.51,213.13,211.03,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",207.77,212.78,206.1,209.91,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",214.74,215,206.55,206.93,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",213.45,215.39,212.22,213.56,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",215.1,217.04,212.85,216.07,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",214.78,218.57,213.09,215.68,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",213.23,216.85,212.81,215.36,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",213.88,216.77,212.24,215.97,{"symbol":5,"time":132,"open":133,"high":134,"low":127,"close":135},"2026-08-24",218.33,218.34,215.11,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",215.58,220.25,213.46,218.85,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",210.12,220.67,208.21,215.91,{"symbol":5,"time":149,"open":64,"high":150,"low":151,"close":152},"2026-08-19",212.19,202.91,211.5,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",203.97,204.23,199.49,199.58,{"symbol":5,"time":160,"open":161,"high":162,"low":161,"close":163},"2026-08-17",199.99,203.43,202.63,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",203,203.96,201.12,202.45,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",207.06,207.49,202.17,203.89,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",204.55,207.59,202,205.79,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",208.05,208.44,206.09,207.44,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":191},"2026-08-10",203.26,209.37,200.78,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",199.4,205.19,198.44,204.76,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",199.96,201.34,196.48,199.98,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",195.6,201.24,193.3,199.66,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",197.93,200.36,192.91,194.78,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",197.34,199.31,195.77,197.5,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",197.49,198.58,192.62,194.98,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",194.65,196.86,193.14,196.17,{"symbol":5,"time":236,"open":237,"high":238,"low":221,"close":239},"2026-07-29",199.93,203.05,196.49,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",200.73,209.9,198.46,199.05,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",191.39,196.63,189.85,196.5,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",193.08,194.8,190,191.5,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",185.12,192.89,183.87,192.5,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",178.47,180.12,173,179.14,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",168.84,179.26,165.75,179.01,{"symbol":5,"time":277,"open":180,"high":278,"low":279,"close":280},"2026-07-20",204.33,200,201.11,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",203.45,206.59,202.14,203.83,{"symbol":5,"time":288,"open":289,"high":290,"low":214,"close":291},"2026-07-16",201.41,205.28,205.01,{"symbol":5,"time":293,"open":279,"high":294,"low":295,"close":296},"2026-07-15",202.36,199.34,200.79,{"symbol":5,"time":298,"open":299,"high":63,"low":300,"close":245},"2026-07-14",198.03,197.37,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",198.7,200.84,198,200.16,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":245},"2026-07-10",197.58,199.84,195.05,{"symbol":5,"time":313,"open":314,"high":315,"low":256,"close":316},"2026-07-09",190.5,195.99,195.98,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",191.76,192.48,190.11,190.77,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",197.42,197.88,192.14,194.19,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",195.31,196.6,189.78,193.62,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":213},"2026-07-02",197.47,198.23,194.47,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",191.97,196.04,190.58,193.72,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",193.8,193.99,188.99,190.48,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",195.45,197,191.54,192.78,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":361},"2026-06-26",192.83,196.19,192.29,{"symbol":5,"time":364,"open":365,"high":366,"low":365,"close":367},"2026-06-25",189.69,197.57,193.21,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",181.06,189.48,179.93,188.87,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",179.07,181.71,177.07,178.97,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",176.44,179.3,175,178.19,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",175.55,178.51,174.22,177.17,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",180.74,182.42,176.6,177.76,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",181.46,183.55,180.5,181.35,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",180.92,182,179.57,181.1,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-12",181.45,182.64,179.5,180.1,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",182.49,184.13,177.93,180.79,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-10",186.87,188.18,183.59,183.63,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",185.01,189.21,183.75,188.41,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",184.55,187.39,183.2,183.53,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",188,188.75,183.79,184.3,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",182.27,187.79,181.72,186.64,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",175.86,178.54,173.63,178.08,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",177.74,179.34,175.5,176.11,{"symbol":5,"time":465,"open":466,"high":466,"low":467,"close":468},"2026-06-01",182.55,178.99,179.87,{"symbol":5,"time":470,"open":370,"high":471,"low":472,"close":473},"2026-05-29",184.33,179.27,182.67,{"symbol":5,"time":475,"open":476,"high":477,"low":476,"close":478},"2026-05-28",174.56,181.2,180.63,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",173.81,176.59,171.6,173.13,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",171.17,173.65,169.88,172.81,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-22",173.54,174.95,171.14,172,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-21",170.84,173.84,167.98,173.33,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-20",167.26,171.28,164.1,171.12,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",164.41,171.5,164.07,167.04,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",161.83,164.55,161.23,163.86,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",165.58,166.28,160.93,161.91,{"symbol":5,"time":528,"open":529,"high":530,"low":511,"close":531},"2026-05-14",166.5,169.29,164.54,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",166.29,167.62,163.32,165.99,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",167,167.93,165.57,166.26,{"symbol":5,"time":545,"open":546,"high":546,"low":547,"close":548},"2026-05-11",171.73,165.25,166.52,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",174.97,175.48,170.74,171.16,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",175.85,177.01,173.39,175.66,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",176.73,176.96,172.06,174.92,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",175.8,177.68,173.26,174.63,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",174.62,175.54,172.34,174.04,{"symbol":5,"time":580,"open":581,"high":468,"low":582,"close":583},"2026-05-01",179.82,174.6,175.15,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",178.8,180.27,176.75,178.95,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":586},"2026-04-29",178.15,179.33,176.7,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",182.66,183,177.3,178.98,{"symbol":5,"time":602,"open":603,"high":412,"low":604,"close":605},"2026-04-27",176.76,176.51,180.62,{"symbol":5,"time":607,"open":608,"high":600,"low":609,"close":610},"2026-04-24",178.57,176.48,177.25,{"symbol":5,"time":612,"open":613,"high":614,"low":384,"close":608},"2026-04-23",180.82,180.98,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",193.95,195.01,183.71,184.04,{"symbol":5,"time":622,"open":355,"high":623,"low":624,"close":625},"2026-04-21",200.5,190.46,194.54,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",193.22,195.87,192.74,195.5,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",194.58,197.02,194.26,194.75,{"symbol":5,"time":639,"open":343,"high":640,"low":641,"close":642},"2026-04-16",196.39,193.07,193.78,{"symbol":5,"time":644,"open":245,"high":645,"low":646,"close":647},"2026-04-15",199.48,197.28,198.14,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-14",195.62,200.4,195.09,198.61,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":629},"2026-04-13",188.67,196.52,188.06,{"symbol":5,"time":660,"open":661,"high":661,"low":662,"close":663},"2026-04-10",193.73,189.44,189.61,{"symbol":5,"time":665,"open":216,"high":666,"low":667,"close":668},"2026-04-09",195.69,191.08,192.99,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":361},"2026-04-08",195.9,198.56,194.99,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",191.21,192.12,188.73,191.01,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":677},"2026-04-06",190.63,192.53,189.47,{"symbol":5,"time":686,"open":687,"high":348,"low":442,"close":688},"2026-04-02",189.46,191.12,{"symbol":5,"time":690,"open":691,"high":692,"low":684,"close":693},"2026-04-01",190.56,192.43,190.79,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-31",186.77,190.45,185.38,189.6,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",183.62,185.73,181.75,183.89,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",184.73,186.01,181.01,181.52,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-26",185.51,188.83,185.5,188.05,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-25",191.77,192.96,184.99,187.15,{"symbol":5,"time":725,"open":726,"high":257,"low":709,"close":727},"2026-03-24",187.22,190.1,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":256},"2026-03-23",192.63,193.75,189.36,{"symbol":5,"time":734,"open":371,"high":735,"low":736,"close":737},"2026-03-20",191.28,187.97,189.35,{"symbol":5,"time":739,"open":740,"high":248,"low":741,"close":321},"2026-03-19",189.83,187.41,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":257},"2026-03-18",193.52,194.13,190.87,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-17",193.5,196.75,193.29,195.21,{"symbol":5,"time":754,"open":350,"high":755,"low":756,"close":248},"2026-03-16",191.92,187.5,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-13",187.77,189.37,185.24,187.32,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-12",193.17,193.91,186.18,186.26,{"symbol":5,"time":770,"open":771,"high":657,"low":772,"close":773},"2026-03-11",194.7,193.31,195.06,{"symbol":5,"time":775,"open":776,"high":672,"low":777,"close":778},"2026-03-10",198.16,195.16,195.22,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-09",194.83,199.39,193.39,198.8,{"symbol":5,"time":786,"open":279,"high":787,"low":788,"close":631},"2026-03-06",200.82,195.11,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":180},"2026-03-05",202.27,204.71,199.72,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-04",204.61,206.78,203.04,204.73,{"symbol":5,"time":801,"open":802,"high":75,"low":803,"close":804},"2026-03-03",202.28,200.67,204.01,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":69},"2026-03-02",208,208.02,204.67,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-27",208.01,210.68,206.88,210.64,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":48},"2026-02-26",209.08,210.75,206.79,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-25",210.34,211.04,208.94,209.52,{"symbol":5,"time":828,"open":829,"high":36,"low":830,"close":831},"2026-02-24",210.38,209.05,209.19,{"symbol":5,"time":833,"open":807,"high":834,"low":835,"close":836},"2026-02-23",211.35,206.31,210.92,{"symbol":5,"time":838,"open":839,"high":840,"low":839,"close":841},"2026-02-20",208.74,212.69,209.5,{"symbol":5,"time":843,"open":844,"high":845,"low":284,"close":846},"2026-02-19",207.03,211.26,211.25,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-18",205.85,209.3,204.22,208.56,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-17",201.8,208.5,201,206.36,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-13",216.05,218.75,210.79,212.58,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-12",218.92,219.6,208.55,214.94,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-11",218.15,220.66,216.23,219.98,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-10",217.35,220.86,214.84,219.75,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-09",214.64,217.83,212.84,216.66,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-06",216.95,218.4,214.4,216.61,{"symbol":5,"time":896,"open":897,"high":898,"low":870,"close":899},"2026-02-05",219.08,220,215.75,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-04",217.4,220.63,216.65,219.53,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-03",221.52,226.03,216.16,216.6,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-02",219.45,224.1,216.84,223.42,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-30",219.37,221,217.31,218.89,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-29",223.32,223.68,218.44,219.62,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-28",229,235.15,223.09,224.54,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-27",234.02,237.27,233,235.75,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-26",235.99,238.68,235.2,236.71,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-23",239.64,240.79,233.57,235.01,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-22",242.33,242.8,239.49,240.08,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-21",235.34,242.22,234.29,242.05,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-20",233.49,238.81,231.1,234.33,{"symbol":5,"time":973,"open":974,"high":975,"low":941,"close":944},"2026-01-16",238.49,240.42,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-15",236.21,240.22,235.07,239.89,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-14",236.13,239.28,235.39,237.95,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-13",240,241.26,228.14,235.56,{"symbol":5,"time":995,"open":996,"high":997,"low":944,"close":998},"2026-01-12",238.29,240.74,239,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-09",237.2,238.5,233.98,238.37,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-08",233.55,237.7,233.32,235,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-07",236.85,238.12,233.1,235.57,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-06",235.33,240.44,234.82,236.59,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1025,"close":1027},"2026-01-05",229.28,235.63,235.36,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-02",228.81,232.1,227.23,230.4,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-31",230.9,231.25,228.87,228.92,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-30",230.06,231.08,228.86,230.67,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-29",229.96,231.65,229.67,230.63,{"symbol":5,"time":1053,"open":1054,"high":1054,"low":1055,"close":1056},"2025-12-26",231.54,229.23,230.32,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-24",230.74,231.73,229.79,231.47,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-23",227.06,231.22,226.05,230.83,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-22",225.13,228.66,224.12,228.01,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-19",224.64,225.99,223.4,224.84,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-18",223.67,227.52,223.37,224.35,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-17",225.59,226.67,222.62,222.63,{"symbol":5,"time":1094,"open":1095,"high":1095,"low":1096,"close":1097},"2025-12-16",228.24,222.69,224.7,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-15",227.85,228.78,224.32,228.53,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1108},"2025-12-12",232.47,232.82,226.33,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-11",230.26,232.69,229.61,232.37,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-10",224.11,230.48,223.27,230.42,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-09",225.34,226.79,223.19,223.23,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-08",224.87,226.76,223.26,224.48,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-05",228.03,228.48,225,226.25,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-04",227.7,228.88,223.77,227.13,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-03",228,230.65,227.6,228.46,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-02",225.86,228.32,223.96,226.59,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-01",226.56,227.44,223.75,224.14,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1159,"close":1167},"2025-11-28",228.28,228.45,226.78,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1150},"2025-11-26",229.57,230.95,227.47,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-25",227.14,232.35,226.17,230.77,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-24",227.5,227.54,224.09,226.98,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-21",222.75,228.55,222.05,227.39,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-20",222.98,225.04,221.34,222.18,{"symbol":5,"time":1198,"open":1137,"high":1199,"low":1200,"close":1201},"2025-11-19",226.39,220.65,222.41,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-18",219.14,226.9,217.86,225.51,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-17",219.49,224.13,218.2,220.44,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-14",219.16,223.36,217.34,221.21,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-13",217.76,226.61,217.54,221.2,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-12",215.63,220.38,215.43,219.4,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-11",211.01,216.59,210.88,215.79,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-10",208.87,211.74,207.72,211.17,{"symbol":5,"time":1245,"open":1246,"high":845,"low":1247,"close":1248},"2025-11-07",209.63,207.75,209.94,{"symbol":5,"time":1250,"open":1251,"high":36,"low":1252,"close":1253},"2025-11-06",211,209.47,210.67,{"symbol":5,"time":1255,"open":864,"high":1256,"low":1257,"close":1258},"2025-11-05",213.64,208.9,212.21,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1234,"close":1263},"2025-11-04",212.11,216.11,213.83,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-03",212.98,215.38,211.2,214.06,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1267},"2025-10-31",213.06,217.75,213.01,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":123,"close":1279},"2025-10-30",214,217.49,215.05,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-29",215.47,218.56,212.71,214.01,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":875,"close":1290},"2025-10-28",220.57,221.63,216.9,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-27",223.06,224.44,219.38,221.01,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1196,"close":1301},"2025-10-24",223.47,225.05,223.01,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1304,"close":1306},"2025-10-23",217.6,223.81,222.73,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-22",222.5,222.97,215.28,218.1,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-21",223.5,234.99,220.73,220.77,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-20",210.25,211.56,207.74,208.39,{"symbol":5,"time":1326,"open":1327,"high":27,"low":1328,"close":1329},"2025-10-17",210.46,208.65,209.06,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":836},"2025-10-16",209.6,211.59,205.48,{"symbol":5,"time":1336,"open":1337,"high":826,"low":1338,"close":93},"2025-10-15",206.98,204.44,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":63,"close":1343},"2025-10-14",202.88,207.36,206.15,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-13",203.56,206.75,202.85,205.14,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":285,"close":1354},"2025-10-10",204.91,206.46,202.46,{"symbol":5,"time":1356,"open":1357,"high":81,"low":1346,"close":1358},"2025-10-09",204.81,204.48,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-08",206.9,209.88,204.9,204.96,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-07",212.51,213.96,208.46,208.77,{"symbol":5,"time":1372,"open":1373,"high":1311,"low":815,"close":1374},"2025-10-06",215.01,211.71,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-03",211.33,219.92,210.22,214.99,{"symbol":5,"time":1382,"open":1383,"high":910,"low":1384,"close":1385},"2025-10-02",210.94,210,210.33,{"symbol":5,"time":1387,"open":1388,"high":87,"low":1389,"close":1390},"2025-10-01",198.71,198.63,212.88,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-30",186.38,198.37,185.66,198.26,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-29",185.85,186.8,183.45,186.06,{"symbol":5,"time":1404,"open":704,"high":1405,"low":403,"close":1406},"2025-09-26",185.1,184.84,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":400},"2025-09-25",184.43,185.08,180.03,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-24",188.64,189.18,185.45,185.91,{"symbol":5,"time":1419,"open":256,"high":1420,"low":433,"close":1421},"2025-09-23",190.86,189.72,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":624},"2025-09-22",191.9,193.09,190.23,{"symbol":5,"time":1428,"open":234,"high":251,"low":1429,"close":751},"2025-09-19",192.67,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":209,"close":1434},"2025-09-18",193.9,196.15,195.27,{"symbol":5,"time":1436,"open":676,"high":1437,"low":1438,"close":1439},"2025-09-17",196.33,190.73,192.94,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-16",189,192.07,187.76,190.47,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-15",191.06,191.57,187.04,188.54,{"symbol":5,"time":1453,"open":1454,"high":1454,"low":1455,"close":1456},"2025-09-12",195,188.86,190.05,{"symbol":5,"time":1458,"open":771,"high":1459,"low":1460,"close":777},"2025-09-11",196.22,193.47,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-10",194.05,196.93,192.37,192.59,{"symbol":5,"time":1468,"open":1389,"high":1469,"low":783,"close":1470},"2025-09-09",199.15,194.33,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1389},"2025-09-08",195.67,198.95,194.34,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1389,"close":1480},"2025-09-05",199.43,203.88,200.21,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-04",198.9,199.79,192.18,199.03,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-03",202.78,204.04,198.68,199.44,{"symbol":5,"time":1494,"open":1495,"high":69,"low":1496,"close":1497},"2025-09-02",204.56,200.68,203.79,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-29",205.34,207.7,204.7,205.82,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-08-28",204.47,205.68,202.02,205.29,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":75},"2025-08-27",205.64,207.39,203.8,{"symbol":5,"time":1516,"open":1517,"high":48,"low":1518,"close":1519},"2025-08-26",207.78,205.67,206.25,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-25",211.3,211.73,207.29,207.73,{"symbol":5,"time":1527,"open":814,"high":1528,"low":1529,"close":1530},"2025-08-22",212.57,205.63,211.8,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":175,"close":1535},"2025-08-21",210.32,210.71,203.9,{"symbol":5,"time":1537,"open":1538,"high":1285,"low":863,"close":1539},"2025-08-20",212.2,211.4,{"symbol":5,"time":1541,"open":1542,"high":1272,"low":1240,"close":1538},"2025-08-19",209.75,{"symbol":5,"time":1544,"open":1251,"high":1545,"low":82,"close":1546},"2025-08-18",212.15,209.01,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-15",212.02,212.4,209.83,210.93,{"symbol":5,"time":1554,"open":839,"high":1555,"low":1556,"close":1379},"2025-08-14",210.47,207.16,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1559,"close":1561},"2025-08-13",206.04,209.32,209.14,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":210,"close":1566},"2025-08-12",200.17,205.88,205.72,{"symbol":5,"time":1568,"open":304,"high":1569,"low":59,"close":1570},"2025-08-11",202.2,199.76,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-08",198.49,200.74,197.25,200.56,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1573},"2025-08-07",197.1,199.08,195.55,{"symbol":5,"time":1583,"open":1584,"high":245,"low":1585,"close":1586},"2025-08-06",198.6,194.15,195.17,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":251,"close":1591},"2025-08-05",197.38,200.65,199.04,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-04",196,197.69,194,197.46,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-01",195.33,197.16,192.26,197.09,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1601},"2025-07-31",201.5,204.02,196.8,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":45,"close":1613},"2025-07-30",206.94,207.47,203.99,{"symbol":5,"time":1615,"open":64,"high":1616,"low":180,"close":1617},"2025-07-29",207.53,206.85,{"symbol":5,"time":1619,"open":1620,"high":1559,"low":1621,"close":1622},"2025-07-28",204.2,202.23,202.94,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1334},"2025-07-25",203.53,206.39,202.66,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1630,"close":1632},"2025-07-24",198.01,204.68,202.81,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-23",200.52,201.73,194.81,197.89,{"symbol":5,"time":1640,"open":1641,"high":1437,"low":716,"close":1642},"2025-07-22",186.75,189.91,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-21",189.89,190.33,187.55,188.07,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1456},"2025-07-18",195.66,196.2,189.08,{"symbol":5,"time":1655,"open":1656,"high":652,"low":1657,"close":1658},"2025-07-17",193.88,192.42,194.79,{"symbol":5,"time":1660,"open":783,"high":1661,"low":1662,"close":209},"2025-07-16",194.28,191.15,{"symbol":5,"time":1664,"open":1665,"high":279,"low":1666,"close":1667},"2025-07-15",199.41,192.38,192.86,{"symbol":5,"time":1669,"open":279,"high":1670,"low":1671,"close":1672},"2025-07-14",200.06,194.89,197.75,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":72},"2025-07-11",205.51,205.81,203.51,{"symbol":5,"time":1679,"open":289,"high":1680,"low":1681,"close":1675},"2025-07-10",208.15,200.59,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-09",200.99,202.22,197.12,200.96,{"symbol":5,"time":1689,"open":1690,"high":796,"low":1691,"close":1496},"2025-07-08",199.18,198.98,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-07",202.05,202.5,198.66,199.63,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":294,"close":1702},"2025-07-03",203.3,204.3,203.2,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1695},"2025-07-02",202.18,203.4,199.3,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-01",196.99,205.04,196.38,201.1,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-30",198.92,200.45,196.02,197.54,{"symbol":5,"time":1721,"open":1694,"high":1722,"low":1723,"close":784},"2025-06-27",203.5,197.7,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-26",201.98,205.61,200.6,201.46,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":857},"2025-06-25",196.9,201.37,195.7,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":337},"2025-06-24",197.35,198.73,195.95,{"symbol":5,"time":1741,"open":1742,"high":355,"low":1743,"close":1744},"2025-06-23",195.25,192.88,196.34,{"symbol":5,"time":1746,"open":1747,"high":332,"low":1748,"close":640},"2025-06-20",196.53,194.22,{"symbol":5,"time":1750,"open":1751,"high":355,"low":1752,"close":1753},"2025-06-18",195.4,193.12,194.44,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-17",199,200.28,195.37,195.75,{"symbol":5,"time":1761,"open":71,"high":1762,"low":1763,"close":280},"2025-06-16",202.39,197.45,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":803},"2025-06-13",203.55,204.27,200.43,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-12",203.54,205.77,202.73,205.1,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-11",203.07,207,202.67,204.72,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":47},"2025-06-10",200.77,203.47,198.02,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-09",197.51,200.29,195.34,199.2,{"symbol":5,"time":1793,"open":1475,"high":1794,"low":1795,"close":1718},"2025-06-06",196.65,192.9,{"symbol":5,"time":1797,"open":1432,"high":231,"low":1798,"close":1799},"2025-06-05",189.88,192.15,{"symbol":5,"time":1801,"open":1802,"high":1651,"low":1803,"close":254},"2025-06-04",193,192.05,{"symbol":5,"time":1805,"open":1806,"high":721,"low":1807,"close":1808},"2025-06-03",188.17,186,192.06,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-02",188.22,190.25,187,189.23,{"symbol":5,"time":1816,"open":256,"high":1817,"low":1818,"close":1819},"2025-05-30",190.99,187.78,189.9,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1445},"2025-05-29",191.45,192.49,188.63,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-28",188.81,191.3,188.57,189.01,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1415},"2025-05-27",187.6,190.16,186.99,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-05-23",184.36,185.99,183.05,184.54,{"symbol":5,"time":1843,"open":1844,"high":433,"low":1845,"close":1846},"2025-05-22",185.69,184.32,187.48,{"symbol":5,"time":1848,"open":1849,"high":1849,"low":1850,"close":1851},"2025-05-21",195.74,186.45,186.81,{"symbol":5,"time":1853,"open":1651,"high":776,"low":1854,"close":1855},"2025-05-20",195.44,197.77,{"symbol":5,"time":1857,"open":1748,"high":251,"low":1858,"close":1859},"2025-05-19",193.68,196.41,{"symbol":5,"time":1861,"open":1862,"high":1859,"low":1863,"close":1864},"2025-05-16",191.65,189.51,196.11,{"symbol":5,"time":1866,"open":1867,"high":676,"low":1868,"close":1869},"2025-05-15",186.69,180.19,190.95,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-14",197.3,197.63,187.46,187.82,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-13",200.92,201.72,196.36,196.61,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-12",193.74,200.95,192.52,200.83,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-09",194.32,195.57,189.32,189.73,{"symbol":5,"time":1895,"open":1896,"high":1855,"low":227,"close":1897},"2025-05-08",193.81,194.82,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1425},"2025-05-07",191.66,193.98,189.67,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1645,"close":1456},"2025-05-06",195.84,197.59,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-05",198.18,200.2,196.01,197.4,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":245},"2025-05-02",200.9,202.82,198.08,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-01",198.38,200.32,196.28,196.71,{"symbol":5,"time":1925,"open":1926,"high":201,"low":1732,"close":1927},"2025-04-30",198.79,199.33,{"symbol":5,"time":1929,"open":1880,"high":645,"low":311,"close":1930},"2025-04-29",198.93,{"symbol":5,"time":1932,"open":1933,"high":1492,"low":1934,"close":1935},"2025-04-28",198.83,194.29,195.91,{"symbol":5,"time":1937,"open":1794,"high":1938,"low":617,"close":1939},"2025-04-25",198.28,197.14,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":251},"2025-04-24",196.7,196.94,193.25,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1911,"close":1949},"2025-04-23",200.02,205.11,196.31,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1443},"2025-04-22",198.24,199.64,191.82,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-21",185.28,185.64,181.94,184.96,{"symbol":5,"time":1962,"open":350,"high":1963,"low":1964,"close":1965},"2025-04-17",189.74,185.83,186.83,{"symbol":5,"time":1967,"open":1968,"high":1739,"low":1969,"close":1970},"2025-04-16",192.46,189.13,190.66,{"symbol":5,"time":1972,"open":1973,"high":673,"low":1974,"close":1975},"2025-04-15",192.2,188.56,189.92,{"symbol":5,"time":1977,"open":261,"high":617,"low":1978,"close":1979},"2025-04-14",190.39,192.97,{"symbol":5,"time":1981,"open":1982,"high":727,"low":1983,"close":678},"2025-04-11",181.14,178.78,{"symbol":5,"time":1985,"open":1986,"high":1986,"low":1987,"close":1988},"2025-04-10",192.45,175.51,180.76,{"symbol":5,"time":1990,"open":565,"high":1667,"low":1991,"close":1992},"2025-04-09",171,191.89,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-08",185.04,186.5,171.87,174.64,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":605},"2025-04-07",176.42,187.35,171.92,{"symbol":5,"time":2005,"open":2006,"high":2006,"low":477,"close":2007},"2025-04-04",195.46,181.77,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":222,"close":2012},"2025-04-03",202.3,204.58,197.9,{"symbol":5,"time":2014,"open":2015,"high":1334,"low":2015,"close":2016},"2025-04-02",199.24,205.16,{"symbol":5,"time":2018,"open":75,"high":2019,"low":2020,"close":2021},"2025-04-01",205.05,199.78,200.39,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":1469,"close":75},"2025-03-31",204.46,206.13,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":849},"2025-03-28",210.07,210.3,205.35,{"symbol":5,"time":2032,"open":2033,"high":105,"low":1525,"close":2034},"2025-03-27",210.15,210.11,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-26",211.06,213.77,208.59,210.41,{"symbol":5,"time":2042,"open":111,"high":2043,"low":2044,"close":1550},"2025-03-25",214.19,210.37,{"symbol":5,"time":2046,"open":2047,"high":104,"low":845,"close":2048},"2025-03-24",213,212.8,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":1324,"close":2053},"2025-03-21",210.73,212.56,211.36,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1321},"2025-03-20",210.24,211.65,207.5,{"symbol":5,"time":2060,"open":40,"high":1550,"low":1328,"close":2061},"2025-03-19",210.26,{"symbol":5,"time":2063,"open":2064,"high":2064,"low":2065,"close":92},"2025-03-18",213.6,210.53,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-17",211.37,213.78,210.85,212.6,{"symbol":5,"time":2073,"open":2025,"high":2074,"low":1948,"close":2075},"2025-03-14",211.92,210.74,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-13",204.06,206.82,203.22,204.09,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":175,"close":1364},"2025-03-12",205.52,208.75,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":1727},"2025-03-11",205.17,207.87,202.65,{"symbol":5,"time":2092,"open":831,"high":2093,"low":2094,"close":78},"2025-03-10",211.22,204.74,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-07",213.34,215.13,209.78,212.07,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-06",210.72,216.15,209.66,214.81,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-05",205.44,211.83,204.94,210.56,{"symbol":5,"time":2114,"open":1507,"high":2115,"low":1762,"close":2116},"2025-03-04",208.26,205.91,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-03",209.46,209.49,204.86,205.69,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2111,"close":2127},"2025-02-28",207.05,208.1,207.76,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-02-27",207.94,209.99,204.15,205.71,{"symbol":5,"time":2135,"open":2028,"high":2136,"low":2115,"close":2137},"2025-02-26",212,209.44,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2040},"2025-02-25",210.9,212.14,209.45,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-02-24",209.61,212.7,207.95,211.14,{"symbol":5,"time":2150,"open":2151,"high":1256,"low":2152,"close":2153},"2025-02-21",210.61,209.4,210.23,{"symbol":5,"time":2155,"open":2156,"high":2037,"low":2157,"close":2147},"2025-02-20",206.57,205.66,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-02-19",203.46,205.58,201.21,204.98,{"symbol":5,"time":2165,"open":2109,"high":2166,"low":1489,"close":2167},"2025-02-18",207.27,204.53,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-14",204.1,207.15,203.93,206.3,{"symbol":5,"time":2175,"open":163,"high":2176,"low":2177,"close":2178},"2025-02-13",205.65,201.25,203.59,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1608,"close":1705},"2025-02-12",199.46,203.95,{"symbol":5,"time":2184,"open":2185,"high":64,"low":2186,"close":2187},"2025-02-11",202.25,199.75,201.62,{"symbol":5,"time":2189,"open":849,"high":1337,"low":166,"close":1722},"2025-02-10",{"symbol":5,"time":2191,"open":2044,"high":863,"low":181,"close":2192},"2025-02-07",206.76,{"symbol":5,"time":2194,"open":2047,"high":2195,"low":2196,"close":2197},"2025-02-06",214.31,209.1,210.01,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":1552,"close":2202},"2025-02-05",216.36,216.44,212.13,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":1373},"2025-02-04",210.5,215.15,210.04,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-02-03",218,219.94,214.03,214.26,{"symbol":5,"time":2215,"open":2216,"high":1181,"low":2217,"close":2218},"2025-01-31",223.3,222.37,222.74,{"symbol":5,"time":2220,"open":1137,"high":2221,"low":1195,"close":2222},"2025-01-30",228.99,223.08,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-29",235.02,235.74,223,223.73,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-28",257.67,258.23,247.19,247.84,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-01-27",247.52,250.76,246.46,250.59,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-24",245.6,247.53,245.02,245.8,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-01-23",244.93,245.85,241.8,245.66,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-01-22",243.44,246.25,242.5,244.18,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":998,"close":2263},"2025-01-21",239.95,244.49,244.11,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-17",242.17,243.05,238.17,238.36,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-16",237.72,242.11,234.6,241.9,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-15",238.98,241.69,232.96,237.97,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-14",241.17,242.15,232.05,237.62,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-13",235.05,240.97,234.01,239.88,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":980},"2025-01-10",235.55,238.71,234.5,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-08",238.61,239.39,235.5,238.09,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2307,"close":2309},"2025-01-07",238,243.15,239.1,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-06",234.15,240.23,233.7,238.2,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-03",230.08,235.93,229.56,234.84,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-02",230.85,231.85,228.57,229.81,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-12-31",230.46,232,228.67,229.55,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-12-30",229.47,230.56,227.58,229.65,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2342,"close":970},"2024-12-27",229.4,232.14,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-12-26",229.33,231.49,229.17,231.28,{"symbol":5,"time":2351,"open":1103,"high":2352,"low":1147,"close":2353},"2024-12-24",231,230.75,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":1130,"close":2358},"2024-12-23",227.94,229.63,229.16,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":1188},"2024-12-20",226.96,230.81,225.42,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-19",228.1,231.07,225.84,226.16,{"symbol":5,"time":2371,"open":2372,"high":971,"low":2373,"close":2374},"2024-12-18",230.89,228.09,228.3,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-17",234.13,237.96,233.26,233.53,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-16",234.77,236.83,233.68,234.18,{"symbol":5,"time":2388,"open":2377,"high":2303,"low":2331,"close":2389},"2024-12-13",234.89,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2298},"2024-12-12",234.2,236.42,233.41,{"symbol":5,"time":2396,"open":2397,"high":2272,"low":2398,"close":2399},"2024-12-11",235.8,234.34,235.4,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2398},"2024-12-10",236.93,237.19,233.9,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-12-09",229.58,236.33,229.29,235.91,{"symbol":5,"time":2412,"open":1166,"high":2413,"low":1074,"close":2414},"2024-12-06",231.01,230.12,{"symbol":5,"time":2416,"open":1010,"high":941,"low":2417,"close":2418},"2024-12-05",227.2,227.87,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-04",238.96,239.47,234.19,236.26,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-03",240.66,241.67,238.87,240.87,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2315,"close":2435},"2024-12-02",239.41,241.58,241.29,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-11-29",239.53,241.61,238.3,239.69,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-11-27",237.25,240.95,235.67,238.83,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-11-26",237.5,238.1,233.15,236.58,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-11-25",236.17,239.38,235.45,237.68,{"symbol":5,"time":2461,"open":2462,"high":2402,"low":2462,"close":2463},"2024-11-22",234.49,235.84,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2290},"2024-11-21",233.92,235.18,230.38,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":1015},"2024-11-20",229.5,233.73,228.89,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-11-19",229.66,231.91,228.73,230.84,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":1042},"2024-11-18",230,230.73,228.25,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":932,"close":2489},"2024-11-15",236.15,237.43,230.5,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2457},"2024-11-14",240.59,240.94,237.31,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-11-13",239.6,242.06,238.97,241.53,{"symbol":5,"time":2502,"open":2503,"high":2503,"low":2504,"close":2497},"2024-11-12",244.51,239.29,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-11",245,246.15,241.43,243.25,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-08",247.05,247.13,244.12,245.39,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-07",249.7,250.04,245.74,246.1,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-06",252.07,252.94,245.15,247.76,{"symbol":5,"time":2530,"open":2252,"high":2531,"low":2532,"close":2533},"2024-11-05",250.82,245.32,250.07,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-11-04",248.78,251.47,245.99,247.18,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2528},"2024-11-01",248.96,252.95,247.27,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2252},"2024-10-31",243.89,248.5,242.34,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-10-30",242.14,244.42,241.1,242.32,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-10-29",243.18,244.94,241.76,242.69,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2515},"2024-10-28",246.12,247.35,243.03,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2516},"2024-10-25",250.3,250.38,244.89,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-10-24",255.25,255.7,247.82,248,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-10-23",258.44,260.88,254.2,256,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-10-22",264.03,269.24,260.61,261.28,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-10-21",273.1,274.21,270.29,272.09,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-18",272.53,275.51,271.31,274.38,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-17",277.5,279.41,270.97,271.98,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-16",271,271.82,266.3,268.03,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-15",272.38,275.52,271.81,272.68,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-14",270.4,272.31,268.87,271.56,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-11",267.64,272.15,267.12,270.33,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-10",268.37,269.12,265.5,266.45,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-09",269.78,270.48,266.82,269.23,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-08",266.98,270.35,266.5,268.81,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-07",268.5,270.5,267.47,268.79,{"symbol":5,"time":2657,"open":2625,"high":2658,"low":2659,"close":2660},"2024-10-04",272.56,268.65,270.03,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-03",272.86,273.3,269.57,270.52,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-02",274.49,275.6,271.03,273.91,{"symbol":5,"time":2674,"open":2675,"high":2675,"low":2676,"close":2677},"2024-10-01",278.62,273.02,274.56,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-09-30",275.73,278.33,273.74,278.02,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-09-27",277.49,279.59,275.39,275.44,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-09-26",272.85,279.9,270.91,276.93,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-09-25",276.17,276.21,266.86,267.88,{"symbol":5,"time":2703,"open":2704,"high":2680,"low":2705,"close":2706},"2024-09-24",272.54,271.04,274.2,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-23",273.73,274.91,271.83,273.15,{"symbol":5,"time":2714,"open":2715,"high":2715,"low":2716,"close":2717},"2024-09-20",275.28,270.26,272.63,{"symbol":5,"time":2719,"open":2689,"high":2720,"low":2721,"close":2722},"2024-09-19",278.29,273.6,276.43,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-18",271.68,275.87,268.04,271.9,{"symbol":5,"time":2730,"open":2731,"high":2722,"low":2732,"close":2733},"2024-09-17",275.9,271.06,272.47,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-09-16",276.69,278.28,275.5,276.03,{"symbol":5,"time":2741,"open":2742,"high":2710,"low":2600,"close":2743},"2024-09-13",272.9,274.25,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-12",271.78,273.03,267.56,272.49,{"symbol":5,"time":2751,"open":2752,"high":2752,"low":2753,"close":2607},"2024-09-11",273.78,268.33,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-10",273,275.03,270.43,274.72,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-09-09",267.62,273.18,266.28,273.09,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-06",265.52,270.11,265.07,266.2,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-05",264.33,265.96,261.59,264.71,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-04",262.24,265.12,261.08,264.49,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-03",267.05,269.2,262.59,264.23,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2793},"2024-08-30",268.3,269.31,265.59,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-08-29",267.03,268.54,265.01,267.02,{"symbol":5,"time":2802,"open":2613,"high":2803,"low":2804,"close":2805},"2024-08-28",268.97,265.21,266.06,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-08-27",268.67,269.55,267.17,268.82,{"symbol":5,"time":2813,"open":2814,"high":2631,"low":2815,"close":2816},"2024-08-26",269.93,267.38,268.07,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-08-23",269.25,270.73,266.32,269.48,{"symbol":5,"time":2824,"open":2825,"high":2825,"low":2826,"close":2827},"2024-08-22",272.23,267.25,267.83,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-21",272.01,273.75,269.72,271.1,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-20",271.84,273.7,271.08,271.66,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-19",270,272.27,269.21,271.27,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-16",268.88,269.71,266.74,269.32,{"symbol":5,"time":2853,"open":2842,"high":2854,"low":2646,"close":2855},"2024-08-15",270.7,269.33,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-14",268.48,269.04,265.81,268.08,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-13",268.06,270.25,267.13,268.71,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-12",268.24,268.28,264.28,267.2,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-09",268.41,270.39,266.71,268.11,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-08",265.09,269.46,263.45,268.64,{"symbol":5,"time":2887,"open":2842,"high":2671,"low":2888,"close":2889},"2024-08-07",262.91,263.31,{"symbol":5,"time":2891,"open":2671,"high":2892,"low":2893,"close":2803},"2024-08-06",274.07,268.7,{"symbol":5,"time":2895,"open":2787,"high":2896,"low":2897,"close":2851},"2024-08-05",273.27,265.77,{"symbol":5,"time":2899,"open":2900,"high":2900,"low":2901,"close":2902},"2024-08-02",279.45,272.14,276.75,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-01",279.26,281.7,278.25,280.76,{"symbol":5,"time":2910,"open":2738,"high":2911,"low":2912,"close":2913},"2024-07-31",280.26,273.46,277.08,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-07-30",273.23,276.25,271.76,275.19,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-07-29",272.1,273.24,268.09,271.65,{"symbol":5,"time":2927,"open":2728,"high":2928,"low":2929,"close":2672},"2024-07-26",277.72,271.19,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-25",265.38,276.31,264.39,270.09,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-24",261.88,268.27,261.6,265.76,{"symbol":5,"time":2943,"open":2842,"high":2944,"low":2945,"close":2946},"2024-07-23",272.98,263.56,264.18,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-22",246.11,251.27,245.18,250.89,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-07-19",244.99,245.25,241,243.54,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-18",249.64,255.46,241.88,244.79,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-17",252.48,254.55,250.91,251.25,{"symbol":5,"time":2972,"open":2577,"high":2973,"low":2974,"close":2975},"2024-07-16",252.69,247.07,252.14,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-15",246.4,247.44,243.76,246.23,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2964,"close":2986},"2024-07-12",245.93,248.25,246.7,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-11",243.71,248.69,242.01,246.27,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2261,"close":2997},"2024-07-10",240.39,242.38,242.2,{"symbol":5,"time":2999,"open":2963,"high":2963,"low":3000,"close":3001},"2024-07-09",238.72,239.79,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":987,"close":3006},"2024-07-08",239.46,240.7,240.65,{"symbol":5,"time":3008,"open":3009,"high":2509,"low":1002,"close":3010},"2024-07-05",240.99,239.25,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":990,"close":990},"2024-07-03",240.91,243.06,{"symbol":5,"time":3016,"open":2266,"high":3017,"low":2429,"close":3018},"2024-07-02",242.52,240.41,{"symbol":5,"time":3020,"open":3021,"high":2569,"low":3022,"close":2503},"2024-07-01",249.98,243.2,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-06-28",250.13,252.62,247.99,249.85,{"symbol":5,"time":3030,"open":2526,"high":3031,"low":3032,"close":3033},"2024-06-27",253.08,251.03,251.76,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-06-26",253.18,255.75,252.21,253.59,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-25",256.14,257.41,254.01,254.14,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-06-24",254.95,258.29,252.92,256.76,{"symbol":5,"time":3053,"open":3028,"high":3054,"low":3055,"close":3056},"2024-06-21",255.11,249.48,254.96,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-20",250.39,251.77,247.2,248.56,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-18",254.92,258.38,254,257.51,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-17",254.27,255.24,253.98,254.13,{"symbol":5,"time":3076,"open":3039,"high":3077,"low":2543,"close":3078},"2024-06-14",254.87,254.85,{"symbol":5,"time":3080,"open":3081,"high":3081,"low":3082,"close":3083},"2024-06-13",263.5,252.43,255.01,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-06-12",261.42,266.11,260.57,264.61,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-06-11",264.1,264.58,260.29,261.25,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2938,"close":3100},"2024-06-10",262.38,265.64,264.67,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-07",267.58,267.73,262.82,263.08,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-06",267.42,269.11,265.57,267.98,{"symbol":5,"time":3114,"open":3115,"high":2924,"low":3116,"close":3117},"2024-06-05",264,262.6,267.85,{"symbol":5,"time":3119,"open":3120,"high":2789,"low":3121,"close":3122},"2024-06-04",261.39,260,263.33,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-06-03",257.24,261.57,256.69,261.38,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-31",253.09,256.98,252.74,256.8,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3133},"2024-05-30",248.95,253.68,248.53,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3142,"close":3144},"2024-05-29",253.47,256.48,255.93,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-28",262.56,263.81,257.25,258.71,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-24",262.18,263.13,260.85,262.78,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-05-23",267.18,267.19,261.1,261.4,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3160},"2024-05-22",267.39,268.98,266.56,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-21",267.24,267.33,264.73,266.55,{"symbol":5,"time":3175,"open":3099,"high":2628,"low":3176,"close":3177},"2024-05-20",265.05,267.11,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-05-17",265.03,265.94,263.18,265.8,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-16",262.46,265.37,261.55,264.84,{"symbol":5,"time":3191,"open":3121,"high":3192,"low":3193,"close":3194},"2024-05-15",264.02,259.74,263.46,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-14",254.3,259.79,252.53,259.26,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3205},"2024-05-13",253,254.75,251.61,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-10",252.04,254.9,250.83,253.38,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-09",249.62,251.53,249,251.43,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-08",249.3,249.82,248.15,249.55,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-07",246.54,249.1,246.2,248.76,{"symbol":5,"time":3231,"open":3232,"high":3223,"low":3233,"close":3234},"2024-05-06",248.71,246.91,247.4,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-03",249.54,249.73,247.59,248.38,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-02",248.99,249.44,242.66,246.84,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-01",246.26,249.52,244.55,246.89,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-04-30",246.5,247,244.28,246.62,{"symbol":5,"time":3260,"open":2256,"high":3261,"low":3262,"close":3263},"2024-04-29",248.97,245.73,246.82,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3266,"close":3268},"2024-04-26",243.68,248.1,246.58,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":2246},"2024-04-25",249.93,250.64,245.28,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-24",249.03,254.09,247.98,250.41,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-23",254.72,256.72,249.59,253.11,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-04-22",235.96,238.73,234.47,236.08,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":938,"close":3296},"2024-04-19",237.78,237.8,235.51,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":1059,"close":3301},"2024-04-18",232.26,238.44,236.36,{"symbol":5,"time":3303,"open":975,"high":3304,"low":3305,"close":2302},"2024-04-17",240.84,238.02,{"symbol":5,"time":3307,"open":2554,"high":3308,"low":3309,"close":3310},"2024-04-16",241.34,238.53,240.34,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-04-15",242.36,243.26,238.16,239.66,{"symbol":5,"time":3318,"open":2996,"high":2558,"low":998,"close":2261},"2024-04-12",{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-11",246.31,246.98,243.07,244,{"symbol":5,"time":3326,"open":3327,"high":2256,"low":3328,"close":3329},"2024-04-10",244.82,243.43,245.87,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-09",246.57,249.86,245.53,249.8,{"symbol":5,"time":3337,"open":3338,"high":2538,"low":3339,"close":3340},"2024-04-08",244.54,243.72,244.25,{"symbol":5,"time":3342,"open":3343,"high":2522,"low":3344,"close":3257},"2024-04-05",242.13,242.04,{"symbol":5,"time":3346,"open":3347,"high":2514,"low":3348,"close":2275},"2024-04-04",246.48,241.72,{"symbol":5,"time":3350,"open":3351,"high":3267,"low":3352,"close":3353},"2024-04-03",246,243.78,244.34,{"symbol":5,"time":3355,"open":2507,"high":3356,"low":3357,"close":3358},"2024-04-02",246.28,242.58,245.94,{"symbol":5,"time":3360,"open":3361,"high":2520,"low":3362,"close":3363},"2024-04-01",249.72,246.67,247.79,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3061,"close":3361},"2024-03-28",248.34,251.06,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-03-27",249.84,250.25,247.08,248.77,{"symbol":5,"time":3375,"open":2544,"high":3376,"low":2544,"close":3377},"2024-03-26",249.46,248.46,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-03-25",254.28,254.78,246.19,247.8,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-03-22",255,256.51,253.55,254.8,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-03-21",252.26,255.37,251.5,254.11,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-03-20",253.3,253.75,250.23,251.68,{"symbol":5,"time":3403,"open":3404,"high":3277,"low":3405,"close":3406},"2024-03-19",251,250.2,253.74,{"symbol":5,"time":3408,"open":3059,"high":3050,"low":3021,"close":2537},"2024-03-18",{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-03-15",250.71,253.76,249.14,249.4,{"symbol":5,"time":3416,"open":3417,"high":2583,"low":3418,"close":3419},"2024-03-14",253.87,250.54,253.22,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-03-13",254.39,255.68,253.1,255.35,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3424},"2024-03-12",252.83,255.42,252.01,{"symbol":5,"time":3432,"open":3433,"high":3067,"low":3434,"close":3435},"2024-03-11",252.5,250.74,252.8,{"symbol":5,"time":3437,"open":3424,"high":3438,"low":3439,"close":3440},"2024-03-08",255.84,252.96,253.69,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-07",254.81,255.85,253.31,254.12,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-03-06",255.48,257.08,252.25,252.9,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3422},"2024-03-05",255.16,257.96,254.18,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3078,"close":3462},"2024-03-04",256.52,259,256.19,{"symbol":5,"time":3464,"open":3439,"high":3465,"low":2537,"close":3466},"2024-03-01",256.38,255.87,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-02-29",256.77,257.09,252.98,253.14,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-02-28",254.06,256.56,253.54,255.71,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-02-27",252.12,255.59,251.37,254.86,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-26",253.32,254.32,250.44,251.65,{"symbol":5,"time":3492,"open":3067,"high":3386,"low":3493,"close":3494},"2024-02-23",252.58,253.84,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-02-22",251.42,253.42,249.24,252.73,{"symbol":5,"time":3502,"open":3321,"high":3503,"low":3504,"close":3505},"2024-02-21",250.75,246.06,250.65,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3263,"close":3510},"2024-02-20",248.66,250.79,247.77,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-02-16",248.81,252.33,248.28,250,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3519,"close":2542},"2024-02-15",247.54,251.7,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":956,"close":3027},"2024-02-14",243.02,248.47,{"symbol":5,"time":3526,"open":3527,"high":3228,"low":3528,"close":2500},"2024-02-13",244.98,238.4,{"symbol":5,"time":3530,"open":2980,"high":3372,"low":2279,"close":3531},"2024-02-12",246.83,{"symbol":5,"time":3533,"open":2507,"high":3534,"low":3535,"close":3536},"2024-02-09",247.25,242.88,242.95,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3329},"2024-02-08",246.45,246.8,244.08,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":2981,"close":3546},"2024-02-07",247.92,249.89,246.64,{"symbol":5,"time":3548,"open":3549,"high":3377,"low":2553,"close":3550},"2024-02-06",245.69,248.2,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-05",244.86,249.23,243.1,245.82,{"symbol":5,"time":3558,"open":3324,"high":3559,"low":2285,"close":3560},"2024-02-02",247.87,246.33,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":2297,"close":3565},"2024-02-01",239.36,245.3,245.13,{"symbol":5,"time":3567,"open":2243,"high":2536,"low":2497,"close":3568},"2024-01-31",239.91,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-01-30",244.05,245.4,238.46,244.95,{"symbol":5,"time":3576,"open":3577,"high":938,"low":3578,"close":3579},"2024-01-29",232.92,231.15,233.93,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":940},"2024-01-26",236.54,240.58,232.87,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":1190},"2024-01-25",231.33,232.11,226.62,{"symbol":5,"time":3591,"open":2483,"high":3592,"low":3593,"close":3594},"2024-01-24",232.89,228.43,228.61,{"symbol":5,"time":3596,"open":1015,"high":3597,"low":3598,"close":1031},"2024-01-23",233.25,230.53,{"symbol":5,"time":3600,"open":1178,"high":3601,"low":1101,"close":3602},"2024-01-22",233.27,231.97,{"symbol":5,"time":3604,"open":1156,"high":3605,"low":3606,"close":3607},"2024-01-19",231.67,224.73,231.05,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-01-18",223.7,227.49,222.53,226.31,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-01-17",225.54,229.14,223.48,224.58,{"symbol":5,"time":3621,"open":1137,"high":3622,"low":3623,"close":3624},"2024-01-16",229.59,224.81,226.75,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3606,"close":3629},"2024-01-12",228.77,229.51,225.24,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-11",228.97,229.6,226.2,227.96,{"symbol":5,"time":3637,"open":2337,"high":1043,"low":3638,"close":3639},"2024-01-10",226.4,229.64,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-01-09",234.22,241.55,226.51,230.87,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":2484,"close":3650},"2024-01-08",228.91,235.11,234.86,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-05",230.88,233.04,229.03,230.29,{"symbol":5,"time":3658,"open":3659,"high":3597,"low":2482,"close":3660},"2024-01-04",230.34,232.62,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":2362},"2024-01-03",235.35,235.53,229.89,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":1038,"close":3670},"2024-01-02",229.86,235.25,234.79,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2023-12-29",232.64,233.85,230.91,231.34,{"symbol":5,"time":3678,"open":3679,"high":3642,"low":3680,"close":3681},"2023-12-28",234,232.57,233.13,{"symbol":5,"time":3683,"open":3684,"high":2472,"low":3685,"close":3686},"2023-12-27",231.5,231.32,232.86,{"symbol":5,"time":3688,"open":2318,"high":3689,"low":3628,"close":3690},"2023-12-26",232.22,231.4,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-12-22",231.63,232.72,228.38,230.36,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":1147,"close":3701},"2023-12-21",228.5,231.17,230.35,{"symbol":5,"time":3703,"open":3704,"high":1176,"low":3705,"close":3706},"2023-12-20",229.09,226.7,226.81,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3617},"2023-12-19",227.21,229.2,225.73,{"symbol":5,"time":3713,"open":2373,"high":3714,"low":1138,"close":3715},"2023-12-18",229.8,226.45,{"symbol":5,"time":3717,"open":1061,"high":3718,"low":3719,"close":1032},"2023-12-15",229.91,225.48,{"symbol":5,"time":3721,"open":1178,"high":3722,"low":3723,"close":3724},"2023-12-14",232.75,226.58,229.25,{"symbol":5,"time":3726,"open":898,"high":3727,"low":3728,"close":3727},"2023-12-13",226.86,219.15,{"symbol":5,"time":3730,"open":3731,"high":1189,"low":3732,"close":882},"2023-12-12",221.97,218.48,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-12-11",218.07,221.7,217.96,221.35,{"symbol":5,"time":3740,"open":3741,"high":898,"low":118,"close":1278},"2023-12-08",219,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":867},"2023-12-07",217,220.07,216.88,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-06",219.9,221.66,219.39,220.76,{"symbol":5,"time":3754,"open":3755,"high":3755,"low":3756,"close":3757},"2023-12-05",221.32,217.07,219.44,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-04",222,222.85,219.66,222.13,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3618},"2023-12-01",222.4,223.79,220.52,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-30",222.93,223.52,219.67,223.31,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-11-29",220.8,225.36,220.41,222.52,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-28",219.63,220.42,216.76,218.76,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":898},"2023-11-27",220.5,221.98,218.93,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-24",220.98,222.38,220.59,221.41,{"symbol":5,"time":3799,"open":867,"high":3800,"low":867,"close":3801},"2023-11-22",221.91,221.3,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":1206},"2023-11-21",214.43,221.57,213.61,{"symbol":5,"time":3808,"open":3809,"high":1530,"low":3810,"close":88},"2023-11-20",208.97,207.63,{"symbol":5,"time":3812,"open":2197,"high":3813,"low":2173,"close":1517},"2023-11-17",210.02,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":1524,"close":3818},"2023-11-16",209.25,209.95,209.11,{"symbol":5,"time":3820,"open":799,"high":3821,"low":2132,"close":3822},"2023-11-15",209.65,208.16,{"symbol":5,"time":3824,"open":214,"high":1631,"low":214,"close":3825},"2023-11-14",203.52,{"symbol":5,"time":3827,"open":1594,"high":3828,"low":731,"close":316},"2023-11-13",197.15,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":355},"2023-11-10",195.86,197.19,192.35,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-11-09",198.75,199.35,195.3,195.52,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-08",198.99,200.44,196.26,196.82,{"symbol":5,"time":3847,"open":3848,"high":1716,"low":3849,"close":3850},"2023-11-07",195.72,195.39,198.25,{"symbol":5,"time":3852,"open":1873,"high":1855,"low":788,"close":3839},"2023-11-06",{"symbol":5,"time":3854,"open":315,"high":279,"low":315,"close":3855},"2023-11-03",197.87,{"symbol":5,"time":3857,"open":3858,"high":1858,"low":1869,"close":3859},"2023-11-02",192.3,192.98,{"symbol":5,"time":3861,"open":3862,"high":3862,"low":1455,"close":256},"2023-11-01",191.83,{"symbol":5,"time":3864,"open":3865,"high":652,"low":443,"close":3866},"2023-10-31",190.02,192.02,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":1405},"2023-10-30",188.85,189.28,182.09,{"symbol":5,"time":3873,"open":1602,"high":3874,"low":3875,"close":3876},"2023-10-27",193.44,186.85,187.88,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":1858},"2023-10-26",190.74,195.28,189.71,{"symbol":5,"time":3883,"open":360,"high":3884,"low":3885,"close":3886},"2023-10-25",193.79,183.25,192.65,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":692,"close":3891},"2023-10-24",193.94,202.98,196.84,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-23",204.95,206.37,203.01,204.05,{"symbol":5,"time":3899,"open":1524,"high":3900,"low":3901,"close":3902},"2023-10-20",209.2,205.76,205.83,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-10-19",208.47,210.27,206.53,207.3,{"symbol":5,"time":3910,"open":3817,"high":3911,"low":799,"close":3912},"2023-10-18",210.19,204.8,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-10-17",206.99,212.55,206.52,211.94,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-10-16",209.59,211.76,208.18,210.45,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":825,"close":3929},"2023-10-13",209.74,211.93,209.43,{"symbol":5,"time":3931,"open":1235,"high":3932,"low":799,"close":2120},"2023-10-12",218.68,{"symbol":5,"time":3934,"open":3935,"high":3732,"low":3936,"close":3937},"2023-10-11",217.58,214.8,216.43,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-10",217.79,220.09,215.09,218.71,{"symbol":5,"time":3945,"open":1278,"high":3946,"low":3947,"close":3948},"2023-10-09",218.51,214.9,218.37,{"symbol":5,"time":3950,"open":3951,"high":3932,"low":34,"close":3952},"2023-10-06",214.77,217.23,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-10-05",215.9,217.5,212.63,216.87,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":112},"2023-10-04",216.24,217.46,213.75,{"symbol":5,"time":3965,"open":3966,"high":3756,"low":3966,"close":3967},"2023-10-03",212.68,215.7,{"symbol":5,"time":3969,"open":3970,"high":3750,"low":3971,"close":3972},"2023-10-02",219.02,208.96,213.74,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-09-29",220.95,221.24,218.98,219.95,{"symbol":5,"time":3980,"open":920,"high":3981,"low":3982,"close":1204},"2023-09-28",221.6,218.87,{"symbol":5,"time":3984,"open":3985,"high":3985,"low":3986,"close":3987},"2023-09-27",220.3,216.38,219.36,{"symbol":5,"time":3989,"open":3763,"high":3990,"low":141,"close":3991},"2023-09-26",223.04,219.19,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-09-25",220.97,223.57,219.23,223.44,{"symbol":5,"time":3999,"open":4000,"high":934,"low":4001,"close":4002},"2023-09-22",221.79,219.93,220.19,{"symbol":5,"time":4004,"open":3619,"high":3619,"low":4005,"close":3801},"2023-09-21",221.04,[4007,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4077,4082,4087,4092,4097,4102,4107,4110,4115,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4273,4278,4282,4287,4292,4296,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4359,4364,4369,4373,4378,4383,4387,4392,4397,4402,4407,4412,4417,4422,4426,4431,4436,4441,4445,4449,4454,4459,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4746,4751,4756,4761,4766,4771,4776,4781,4785,4790,4794,4799,4804,4809,4814,4819,4824,4828,4831,4836,4841,4845,4849,4852,4856,4860,4865,4868,4873,4878,4883,4888,4892,4897,4902,4906,4910,4914,4919,4924,4929,4933,4938,4942,4947,4952,4957,4962,4967,4971,4976,4981,4986,4991,4996,5001,5006,5011,5015,5019,5024,5027,5032,5037,5042,5047,5051,5053,5057,5062,5067,5071,5076,5080,5085,5090,5095,5098,5103,5108,5113,5118,5121,5126,5131,5136,5140,5145,5149,5154,5158,5163,5168,5173,5178,5183,5188,5193,5197,5201,5205,5210,5215,5220,5225,5230,5235,5240,5245,5250,5254,5259,5264,5269,5274,5278],{"symbol":4008,"time":26,"open":4009,"high":4010,"low":4011,"close":4012},"SPY",761.31,762,757.97,761.69,{"symbol":4008,"time":32,"open":4014,"high":4015,"low":4016,"close":4017},763.15,763.57,759.96,762.6,{"symbol":4008,"time":38,"open":4019,"high":4020,"low":4021,"close":4022},759.5,761.67,749.6,754.05,{"symbol":4008,"time":44,"open":4024,"high":4025,"low":4026,"close":4027},760.12,760.35,756.15,757.39,{"symbol":4008,"time":50,"open":4029,"high":4030,"low":4031,"close":4032},759,763.52,757.93,760.88,{"symbol":4008,"time":56,"open":4034,"high":4035,"low":4036,"close":4037},764.72,766.38,763.6,764.29,{"symbol":4008,"time":62,"open":4039,"high":4040,"low":4041,"close":4042},758.03,760.11,756.64,757.83,{"symbol":4008,"time":68,"open":4044,"high":4045,"low":4046,"close":4047},764.08,764.47,760.94,762.4,{"symbol":4008,"time":74,"open":4049,"high":4050,"low":4051,"close":4052},769.07,769.7,765.14,765.96,{"symbol":4008,"time":80,"open":4054,"high":4055,"low":4056,"close":4057},772.01,772.87,769,770.19,{"symbol":4008,"time":85,"open":4059,"high":4060,"low":4061,"close":4062},767.9,774.03,767.45,773.17,{"symbol":4008,"time":90,"open":4064,"high":4065,"low":4066,"close":4067},762.45,766.43,761.73,765.16,{"symbol":4008,"time":96,"open":4069,"high":4070,"low":4071,"close":4072},762.01,764.67,759.48,761.78,{"symbol":4008,"time":102,"open":4074,"high":4075,"low":4034,"close":4076},767.33,768,767.05,{"symbol":4008,"time":108,"open":4078,"high":4079,"low":4080,"close":4081},771.76,775.3,768.31,769.35,{"symbol":4008,"time":114,"open":4083,"high":4084,"low":4085,"close":4086},768.5,772.36,767.16,771.1,{"symbol":4008,"time":120,"open":4088,"high":4089,"low":4090,"close":4091},764.73,767.35,763.93,766.08,{"symbol":4008,"time":126,"open":4093,"high":4094,"low":4095,"close":4096},766.16,766.78,763.05,765.91,{"symbol":4008,"time":132,"open":4098,"high":4099,"low":4100,"close":4101},764.78,765.22,762.08,763.47,{"symbol":4008,"time":137,"open":4103,"high":4104,"low":4105,"close":4106},766.05,767.85,764.17,765.72,{"symbol":4008,"time":143,"open":4052,"high":4108,"low":4109,"close":4017},768.15,762.04,{"symbol":4008,"time":149,"open":4111,"high":4112,"low":4113,"close":4114},770.36,772.47,768.1,769.06,{"symbol":4008,"time":154,"open":4116,"high":4117,"low":4118,"close":4061},768.7,769.5,766.92,{"symbol":4008,"time":160,"open":4120,"high":4121,"low":4122,"close":4123},776.18,776.78,772.51,772.67,{"symbol":4008,"time":165,"open":4125,"high":4126,"low":4127,"close":4128},778.54,778.8,775.43,776.34,{"symbol":4008,"time":171,"open":4130,"high":4131,"low":4132,"close":4133},774.87,779.37,774.11,777.88,{"symbol":4008,"time":177,"open":4135,"high":4136,"low":4137,"close":4138},774.71,774.9,771.28,772.49,{"symbol":4008,"time":183,"open":4140,"high":4141,"low":4142,"close":4143},774.53,774.61,769.2,770.56,{"symbol":4008,"time":189,"open":4145,"high":4146,"low":4147,"close":4148},772.6,775.05,771.62,773.03,{"symbol":4008,"time":194,"open":4150,"high":4151,"low":4152,"close":4153},771.02,773.92,769.61,773.26,{"symbol":4008,"time":200,"open":4155,"high":4156,"low":4157,"close":4158},770.21,771.82,767.46,768.56,{"symbol":4008,"time":206,"open":4160,"high":4161,"low":4162,"close":4163},775.85,776.85,769.51,769.79,{"symbol":4008,"time":212,"open":4165,"high":4166,"low":4167,"close":4168},760.63,773.41,760.52,771.33,{"symbol":4008,"time":218,"open":4170,"high":4171,"low":4172,"close":4173},749.44,758.58,748.8,757.67,{"symbol":4008,"time":224,"open":4175,"high":4176,"low":4177,"close":4178},744.68,748.9,737.68,747.03,{"symbol":4008,"time":230,"open":4180,"high":4181,"low":4182,"close":4183},736.05,742.45,734.59,741.69,{"symbol":4008,"time":236,"open":4185,"high":4186,"low":4187,"close":4188},739.97,742.68,729.1,729.46,{"symbol":4008,"time":241,"open":4190,"high":4191,"low":4192,"close":4193},739.19,742.79,735.98,740.86,{"symbol":4008,"time":247,"open":4195,"high":4196,"low":4197,"close":4198},744.91,745.53,735.87,739.09,{"symbol":4008,"time":253,"open":4200,"high":4201,"low":4202,"close":4203},738.51,743.72,737.29,738.93,{"symbol":4008,"time":259,"open":4205,"high":4206,"low":4207,"close":4208},739.37,742.56,735.21,738.18,{"symbol":4008,"time":265,"open":4210,"high":4211,"low":4212,"close":4213},746.62,750.02,746.37,747.41,{"symbol":4008,"time":271,"open":4215,"high":4216,"low":4217,"close":4218},746.29,749.04,744.18,748.28,{"symbol":4008,"time":277,"open":4220,"high":4221,"low":4222,"close":4223},747.06,748.73,741.51,742.09,{"symbol":4008,"time":282,"open":4225,"high":4226,"low":4227,"close":4228},742.08,747.29,740.8,743.29,{"symbol":4008,"time":288,"open":4230,"high":4231,"low":4232,"close":4233},752.76,754.57,747.88,750.72,{"symbol":4008,"time":293,"open":4235,"high":4236,"low":4237,"close":4238},754.24,755.58,750.2,754.81,{"symbol":4008,"time":298,"open":4240,"high":4241,"low":4242,"close":4243},750.91,753.34,748.66,751.83,{"symbol":4008,"time":302,"open":4245,"high":4246,"low":4247,"close":4248},752.47,753.91,748,749.17,{"symbol":4008,"time":308,"open":4250,"high":4251,"low":4252,"close":4253},752.05,755.42,748.1,754.95,{"symbol":4008,"time":313,"open":4255,"high":4256,"low":4257,"close":4258},747.35,751.97,745.59,751.71,{"symbol":4008,"time":318,"open":4260,"high":4261,"low":4262,"close":4263},743.16,746.15,739.51,745.4,{"symbol":4008,"time":324,"open":4265,"high":4266,"low":4267,"close":4268},750.22,750.96,745.21,747.71,{"symbol":4008,"time":330,"open":4270,"high":4271,"low":4213,"close":4272},748.74,752.41,751.28,{"symbol":4008,"time":336,"open":4274,"high":4275,"low":4276,"close":4277},747.4,751.31,740.03,744.78,{"symbol":4008,"time":341,"open":4279,"high":4170,"low":4280,"close":4281},745,742.38,745.76,{"symbol":4008,"time":347,"open":4283,"high":4284,"low":4285,"close":4286},741.29,748.02,740.89,746.77,{"symbol":4008,"time":353,"open":4288,"high":4289,"low":4290,"close":4291},736.53,741.56,732.09,741,{"symbol":4008,"time":359,"open":4293,"high":4288,"low":4294,"close":4295},728.95,716.58,728.99,{"symbol":4008,"time":364,"open":4297,"high":4205,"low":4298,"close":4299},738.91,729.6,734.3,{"symbol":4008,"time":369,"open":4301,"high":4302,"low":4303,"close":4304},735.17,739.95,730.84,733.24,{"symbol":4008,"time":375,"open":4306,"high":4307,"low":4308,"close":4309},733.81,739.63,732.3,733.58,{"symbol":4008,"time":381,"open":4311,"high":4312,"low":4313,"close":4314},747.7,750.18,743.13,744.39,{"symbol":4008,"time":387,"open":4316,"high":4317,"low":4318,"close":4319},747.76,748.23,743.86,746.74,{"symbol":4008,"time":393,"open":4321,"high":4322,"low":4323,"close":4324},751.29,752.15,739.22,740.96,{"symbol":4008,"time":399,"open":4326,"high":4327,"low":4328,"close":4329},754.55,755.44,749.88,750.33,{"symbol":4008,"time":405,"open":4331,"high":4332,"low":4333,"close":4334},751.85,756.68,751.76,754.83,{"symbol":4008,"time":411,"open":4336,"high":4337,"low":4338,"close":4339},740.71,744.44,735.03,741.75,{"symbol":4008,"time":417,"open":4341,"high":4342,"low":4343,"close":4344},728.76,740,724.41,737.76,{"symbol":4008,"time":423,"open":4346,"high":4347,"low":4348,"close":4349},733.39,738.38,725.33,725.43,{"symbol":4008,"time":429,"open":4351,"high":4352,"low":4353,"close":4354},743.63,746.9,722.59,737.05,{"symbol":4008,"time":435,"open":4356,"high":4357,"low":4358,"close":4323},743.36,745.34,738.19,{"symbol":4008,"time":441,"open":4360,"high":4361,"low":4362,"close":4363},752.31,752.82,735.53,737.55,{"symbol":4008,"time":447,"open":4365,"high":4366,"low":4367,"close":4368},752.1,758.31,751.47,757.09,{"symbol":4008,"time":453,"open":4370,"high":4371,"low":4372,"close":4235},758.15,758.8,753.57,{"symbol":4008,"time":459,"open":4374,"high":4375,"low":4376,"close":4377},757.03,760.4,756.75,759.57,{"symbol":4008,"time":465,"open":4379,"high":4380,"low":4381,"close":4382},755.36,760.28,754.69,758.54,{"symbol":4008,"time":470,"open":4384,"high":4385,"low":4381,"close":4386},755.9,758.08,756.48,{"symbol":4008,"time":475,"open":4388,"high":4389,"low":4390,"close":4391},750.25,755.15,749.23,754.6,{"symbol":4008,"time":480,"open":4393,"high":4394,"low":4395,"close":4396},750.88,751.38,748.22,750.46,{"symbol":4008,"time":486,"open":4398,"high":4399,"low":4400,"close":4401},750.01,752.13,748.37,750.59,{"symbol":4008,"time":492,"open":4403,"high":4404,"low":4405,"close":4406},746.24,748.94,744.48,745.64,{"symbol":4008,"time":498,"open":4408,"high":4409,"low":4410,"close":4411},738.64,744.87,737.03,742.72,{"symbol":4008,"time":504,"open":4413,"high":4414,"low":4415,"close":4416},735.71,741.87,733.89,741.25,{"symbol":4008,"time":510,"open":4418,"high":4419,"low":4420,"close":4421},734.78,737.65,731.53,733.73,{"symbol":4008,"time":516,"open":4423,"high":4424,"low":4346,"close":4425},739.83,741.42,738.65,{"symbol":4008,"time":522,"open":4427,"high":4428,"low":4429,"close":4430},741.79,743.46,737.96,739.17,{"symbol":4008,"time":528,"open":4432,"high":4433,"low":4434,"close":4435},743.65,749.53,743.56,748.17,{"symbol":4008,"time":533,"open":4437,"high":4438,"low":4439,"close":4440},738.47,743.91,735.47,742.31,{"symbol":4008,"time":539,"open":4442,"high":4443,"low":4444,"close":4208},736.89,738.84,731.83,{"symbol":4008,"time":545,"open":4446,"high":4447,"low":4446,"close":4448},736.45,740.79,739.3,{"symbol":4008,"time":550,"open":4450,"high":4451,"low":4452,"close":4453},734.93,738.08,734.57,737.62,{"symbol":4008,"time":556,"open":4455,"high":4456,"low":4457,"close":4458},735.05,736.13,729.75,731.58,{"symbol":4008,"time":562,"open":4460,"high":4182,"low":4461,"close":4462},728.16,727.82,733.83,{"symbol":4008,"time":568,"open":4464,"high":4465,"low":4466,"close":4467},721.77,725.04,721.49,723.77,{"symbol":4008,"time":574,"open":4469,"high":4470,"low":4471,"close":4472},720.07,722.12,714.99,718.01,{"symbol":4008,"time":580,"open":4474,"high":4475,"low":4476,"close":4477},721.25,724.87,720.47,720.65,{"symbol":4008,"time":585,"open":4479,"high":4480,"low":4481,"close":4482},714.63,719.79,710.45,718.66,{"symbol":4008,"time":591,"open":4484,"high":4485,"low":4486,"close":4487},711,712.2,708.37,711.58,{"symbol":4008,"time":596,"open":4489,"high":4490,"low":4491,"close":4492},711.82,712.88,709.25,711.69,{"symbol":4008,"time":602,"open":4494,"high":4495,"low":4496,"close":4497},713.17,715.63,712.3,715.17,{"symbol":4008,"time":607,"open":4499,"high":4500,"low":4501,"close":4502},710.75,714.47,709.01,713.94,{"symbol":4008,"time":612,"open":4504,"high":4505,"low":4506,"close":4507},709.5,712.36,702.28,708.45,{"symbol":4008,"time":616,"open":4509,"high":4510,"low":4511,"close":4512},709.15,711.45,708.22,711.21,{"symbol":4008,"time":622,"open":4514,"high":4515,"low":4516,"close":4517},710.28,711.28,702.64,704.08,{"symbol":4008,"time":627,"open":4519,"high":4520,"low":4521,"close":4522},708.78,709.91,706.14,708.72,{"symbol":4008,"time":633,"open":4521,"high":4524,"low":4525,"close":4526},712.39,705.76,710.14,{"symbol":4008,"time":639,"open":4528,"high":4529,"low":4530,"close":4531},701.06,702.78,698.53,701.66,{"symbol":4008,"time":644,"open":4533,"high":4534,"low":4535,"close":4536},695.26,700.28,694.2,699.94,{"symbol":4008,"time":649,"open":4538,"high":4539,"low":4540,"close":4541},687.69,694.58,687.66,694.46,{"symbol":4008,"time":655,"open":4543,"high":4544,"low":4545,"close":4546},677.41,686.3,676.58,686.1,{"symbol":4008,"time":660,"open":4548,"high":4549,"low":4550,"close":4551},681.32,682.03,678.45,679.46,{"symbol":4008,"time":665,"open":4553,"high":4554,"low":4555,"close":4556},674.84,681.16,673.77,679.91,{"symbol":4008,"time":670,"open":4558,"high":4559,"low":4560,"close":4561},676.39,677.08,671.46,676.01,{"symbol":4008,"time":675,"open":4563,"high":4564,"low":4565,"close":4566},656.65,659.61,651.06,659.22,{"symbol":4008,"time":681,"open":4568,"high":4569,"low":4570,"close":4571},655.86,659.72,655.52,658.93,{"symbol":4008,"time":686,"open":4573,"high":4574,"low":4575,"close":4576},646.42,658.2,645.11,655.83,{"symbol":4008,"time":690,"open":4578,"high":4579,"low":4580,"close":4581},653.9,658.52,653,655.24,{"symbol":4008,"time":695,"open":4583,"high":4584,"low":4585,"close":4586},638.94,651.54,637.98,650.34,{"symbol":4008,"time":701,"open":4588,"high":4589,"low":4590,"close":4591},640.11,640.37,629.28,631.97,{"symbol":4008,"time":707,"open":4593,"high":4594,"low":4595,"close":4596},642.5,642.66,633.11,634.09,{"symbol":4008,"time":713,"open":4598,"high":4599,"low":4600,"close":4601},652.06,654.85,644.82,645.09,{"symbol":4008,"time":719,"open":4603,"high":4604,"low":4605,"close":4606},658.67,660.89,654.24,656.82,{"symbol":4008,"time":725,"open":4608,"high":4609,"low":4610,"close":4611},651.32,657.03,649.88,653.18,{"symbol":4008,"time":729,"open":4613,"high":4614,"low":4615,"close":4616},658.07,662.62,653.94,655.38,{"symbol":4008,"time":734,"open":4618,"high":4619,"low":4620,"close":4621},656.51,656.69,644.72,648.57,{"symbol":4008,"time":739,"open":4623,"high":4624,"low":4625,"close":4626},656.97,662.98,655.17,659.8,{"symbol":4008,"time":743,"open":4628,"high":4629,"low":4630,"close":4631},668.36,669.72,661.19,661.43,{"symbol":4008,"time":748,"open":4633,"high":4634,"low":4635,"close":4636},672.39,674.44,669.7,670.79,{"symbol":4008,"time":754,"open":4638,"high":4639,"low":4640,"close":4641},668.38,672.07,667.12,669.03,{"symbol":4008,"time":758,"open":4643,"high":4644,"low":4645,"close":4646},669.27,672.34,661.36,662.29,{"symbol":4008,"time":764,"open":4648,"high":4649,"low":4650,"close":4651},671.16,671.65,665.87,666.06,{"symbol":4008,"time":770,"open":4653,"high":4654,"low":4655,"close":4656},677.58,680.08,673.34,676.33,{"symbol":4008,"time":775,"open":4658,"high":4659,"low":4660,"close":4661},677.72,683.36,674.76,677.18,{"symbol":4008,"time":780,"open":4663,"high":4664,"low":4665,"close":4666},666.39,679.92,662.39,678.27,{"symbol":4008,"time":786,"open":4668,"high":4669,"low":4670,"close":4671},673.41,676.11,669.76,672.38,{"symbol":4008,"time":790,"open":4673,"high":4674,"low":4675,"close":4676},682.08,685.53,675.61,681.31,{"symbol":4008,"time":795,"open":4678,"high":4679,"low":4680,"close":4681},681.63,687.09,679.62,685.13,{"symbol":4008,"time":801,"open":4683,"high":4684,"low":4685,"close":4686},675.06,682.61,669.66,680.33,{"symbol":4008,"time":806,"open":4688,"high":4689,"low":4690,"close":4691},678.7,688.62,678.02,686.38,{"symbol":4008,"time":811,"open":4693,"high":4694,"low":4695,"close":4696},683.09,686.86,681.64,685.99,{"symbol":4008,"time":817,"open":4698,"high":4699,"low":4700,"close":4701},693.28,693.3,684.35,689.3,{"symbol":4008,"time":822,"open":4703,"high":4704,"low":4705,"close":4706},690.18,693.68,690.1,693.15,{"symbol":4008,"time":828,"open":4708,"high":4709,"low":4710,"close":4711},681.9,688.35,680,687.35,{"symbol":4008,"time":833,"open":4713,"high":4714,"low":4715,"close":4716},687.83,690,680.37,682.39,{"symbol":4008,"time":838,"open":4718,"high":4719,"low":4720,"close":4721},682.32,690.06,681.73,689.43,{"symbol":4008,"time":843,"open":4723,"high":4724,"low":4725,"close":4726},683.84,686.18,681.55,684.48,{"symbol":4008,"time":848,"open":4728,"high":4729,"low":4730,"close":4731},684.02,689.15,682.83,686.29,{"symbol":4008,"time":854,"open":4733,"high":4734,"low":4735,"close":4736},680.14,684.94,675.78,682.85,{"symbol":4008,"time":860,"open":4738,"high":4739,"low":4740,"close":4741},681.69,686.28,677.52,681.75,{"symbol":4008,"time":866,"open":4743,"high":4744,"low":4715,"close":4745},694.24,695.35,681.27,{"symbol":4008,"time":872,"open":4747,"high":4748,"low":4749,"close":4750},696.39,697.14,689.18,691.96,{"symbol":4008,"time":878,"open":4752,"high":4753,"low":4754,"close":4755},694.95,696.54,691.66,692.12,{"symbol":4008,"time":884,"open":4757,"high":4758,"low":4759,"close":4760},689.42,695.87,688.34,693.95,{"symbol":4008,"time":890,"open":4762,"high":4763,"low":4764,"close":4765},681.46,692.31,680.85,690.62,{"symbol":4008,"time":896,"open":4767,"high":4768,"low":4769,"close":4770},680.94,683.69,675.79,677.62,{"symbol":4008,"time":901,"open":4772,"high":4773,"low":4774,"close":4775},690.35,691.45,681.76,686.19,{"symbol":4008,"time":907,"open":4777,"high":4778,"low":4779,"close":4780},696.21,696.96,684.03,689.53,{"symbol":4008,"time":913,"open":4782,"high":4783,"low":4757,"close":4784},689.58,696.93,695.41,{"symbol":4008,"time":919,"open":4786,"high":4787,"low":4788,"close":4789},691.79,694.21,687.12,691.97,{"symbol":4008,"time":925,"open":4747,"high":4791,"low":4792,"close":4793},697.06,684.83,694.04,{"symbol":4008,"time":931,"open":4795,"high":4796,"low":4797,"close":4798},697.05,697.84,693.94,695.42,{"symbol":4008,"time":937,"open":4800,"high":4801,"low":4802,"close":4803},694.18,696.53,693.57,695.49,{"symbol":4008,"time":943,"open":4805,"high":4806,"low":4807,"close":4808},690.49,694.13,689.92,692.73,{"symbol":4008,"time":949,"open":4810,"high":4811,"low":4812,"close":4813},688.15,690.96,687.16,689.23,{"symbol":4008,"time":955,"open":4815,"high":4816,"low":4817,"close":4818},689.85,691.13,686.92,688.98,{"symbol":4008,"time":961,"open":4820,"high":4821,"low":4822,"close":4823},679.65,688.74,678.13,685.4,{"symbol":4008,"time":967,"open":4825,"high":4826,"low":4827,"close":4653},681.49,684.77,676.57,{"symbol":4008,"time":973,"open":4829,"high":4830,"low":4705,"close":4754},693.66,694.25,{"symbol":4008,"time":977,"open":4832,"high":4833,"low":4834,"close":4835},694.57,695.45,691.25,692.24,{"symbol":4008,"time":983,"open":4837,"high":4838,"low":4839,"close":4840},691,691.72,686.04,690.36,{"symbol":4008,"time":989,"open":4803,"high":4842,"low":4843,"close":4844},696.09,691.35,693.77,{"symbol":4008,"time":995,"open":4846,"high":4842,"low":4847,"close":4848},690.68,690.63,695.16,{"symbol":4008,"time":1000,"open":4847,"high":4850,"low":4749,"close":4851},695.31,694.07,{"symbol":4008,"time":1006,"open":4853,"high":4765,"low":4854,"close":4855},688.82,687.49,689.51,{"symbol":4008,"time":1012,"open":4857,"high":4858,"low":4859,"close":4782},692.19,693.96,689.32,{"symbol":4008,"time":1018,"open":4861,"high":4862,"low":4863,"close":4864},687.93,692.32,687.78,691.81,{"symbol":4008,"time":1024,"open":4866,"high":4721,"low":4691,"close":4867},686.54,687.72,{"symbol":4008,"time":1029,"open":4869,"high":4870,"low":4871,"close":4872},685.71,686.87,679.82,683.17,{"symbol":4008,"time":1035,"open":4874,"high":4875,"low":4876,"close":4877},687.14,687.36,681.71,681.92,{"symbol":4008,"time":1041,"open":4879,"high":4880,"low":4881,"close":4882},687.45,688.56,686.58,687.01,{"symbol":4008,"time":1047,"open":4884,"high":4885,"low":4886,"close":4887},687.54,689.2,686.07,687.85,{"symbol":4008,"time":1053,"open":4889,"high":4754,"low":4890,"close":4891},690.64,689.27,690.31,{"symbol":4008,"time":1058,"open":4893,"high":4894,"low":4895,"close":4896},687.95,690.83,687.8,690.38,{"symbol":4008,"time":1064,"open":4898,"high":4899,"low":4900,"close":4901},683.92,688.2,683.87,687.96,{"symbol":4008,"time":1070,"open":4903,"high":4904,"low":4905,"close":4792},683.94,685.36,680.59,{"symbol":4008,"time":1076,"open":4907,"high":4908,"low":4909,"close":4905},676.59,681.09,676.47,{"symbol":4008,"time":1082,"open":4911,"high":4912,"low":4913,"close":4909},677.6,680.74,674.9,{"symbol":4008,"time":1088,"open":4915,"high":4916,"low":4917,"close":4918},679.89,680.44,671.2,671.4,{"symbol":4008,"time":1094,"open":4920,"high":4921,"low":4922,"close":4923},679.23,681.08,674.98,678.87,{"symbol":4008,"time":1099,"open":4925,"high":4926,"low":4927,"close":4928},685.74,685.76,679.25,680.73,{"symbol":4008,"time":1105,"open":4930,"high":4931,"low":4932,"close":4774},688.17,688.88,679.17,{"symbol":4008,"time":1110,"open":4934,"high":4935,"low":4936,"close":4937},685.14,689.25,682.17,689.17,{"symbol":4008,"time":1116,"open":4939,"high":4940,"low":4676,"close":4941},682.56,688.97,687.57,{"symbol":4008,"time":1122,"open":4943,"high":4944,"low":4945,"close":4946},683.15,685.39,682.59,683.04,{"symbol":4008,"time":1128,"open":4948,"high":4949,"low":4950,"close":4951},686.59,686.64,681.57,683.63,{"symbol":4008,"time":1134,"open":4953,"high":4954,"low":4955,"close":4956},685.47,688.39,684.58,685.69,{"symbol":4008,"time":1140,"open":4958,"high":4959,"low":4960,"close":4961},685.3,685.37,681.34,684.39,{"symbol":4008,"time":1146,"open":4963,"high":4964,"low":4965,"close":4966},680.57,684.91,679.69,683.89,{"symbol":4008,"time":1152,"open":4877,"high":4968,"low":4969,"close":4970},683.82,679.33,681.53,{"symbol":4008,"time":1158,"open":4972,"high":4973,"low":4974,"close":4975},678.81,682.99,678.74,680.27,{"symbol":4008,"time":1164,"open":4977,"high":4978,"low":4979,"close":4980},680.86,683.67,680.5,683.39,{"symbol":4008,"time":1169,"open":4982,"high":4983,"low":4984,"close":4985},677.63,681.7,676.72,679.68,{"symbol":4008,"time":1174,"open":4987,"high":4988,"low":4989,"close":4990},668.63,676.21,664.48,675.02,{"symbol":4008,"time":1180,"open":4992,"high":4993,"low":4994,"close":4995},662.69,670.06,661.59,668.73,{"symbol":4008,"time":1186,"open":4997,"high":4998,"low":4999,"close":5000},655.05,664.55,650.85,659.03,{"symbol":4008,"time":1192,"open":5002,"high":5003,"low":5004,"close":5005},672.91,675.56,651.89,652.53,{"symbol":4008,"time":1198,"open":5007,"high":5008,"low":5009,"close":5010},660.78,667.34,658.75,662.63,{"symbol":4008,"time":1203,"open":5012,"high":5013,"low":4568,"close":5014},662.1,665.12,660.08,{"symbol":4008,"time":1209,"open":4635,"high":5016,"low":5017,"close":5018},673.71,662.17,665.67,{"symbol":4008,"time":1215,"open":5020,"high":5021,"low":5022,"close":5023},665.38,675.66,663.27,671.93,{"symbol":4008,"time":1221,"open":4979,"high":4977,"low":5025,"close":5026},670.52,672.04,{"symbol":4008,"time":1227,"open":5028,"high":5029,"low":5030,"close":5031},684.79,684.96,680.95,683.38,{"symbol":4008,"time":1233,"open":5033,"high":5034,"low":5035,"close":5036},679.95,683.57,678.73,683,{"symbol":4008,"time":1239,"open":5038,"high":5039,"low":5040,"close":5041},677.24,682.18,675.03,681.44,{"symbol":4008,"time":1245,"open":5043,"high":5044,"low":5045,"close":5046},667.91,671.08,661.21,670.97,{"symbol":4008,"time":1250,"open":4909,"high":5048,"low":5049,"close":5050},677.38,668.72,670.31,{"symbol":4008,"time":1255,"open":4922,"high":4977,"low":5052,"close":4653},674.17,{"symbol":4008,"time":1260,"open":4669,"high":5054,"low":5055,"close":5056},679.96,674.58,675.24,{"symbol":4008,"time":1265,"open":5058,"high":5059,"low":5060,"close":5061},685.67,685.8,679.94,683.34,{"symbol":4008,"time":1271,"open":5063,"high":5064,"low":5065,"close":5066},685.04,685.08,679.24,682.06,{"symbol":4008,"time":1276,"open":5068,"high":5069,"low":5070,"close":5070},683.9,685.94,679.83,{"symbol":4008,"time":1281,"open":5072,"high":5073,"low":5074,"close":5075},688.72,689.7,682.87,687.39,{"symbol":4008,"time":1287,"open":5077,"high":5078,"low":4792,"close":5079},687.05,688.91,687.06,{"symbol":4008,"time":1292,"open":5081,"high":5082,"low":5083,"close":5084},682.73,685.54,682.12,685.24,{"symbol":4008,"time":1298,"open":5086,"high":5087,"low":5088,"close":5089},676.46,678.47,675.65,677.25,{"symbol":4008,"time":1303,"open":5091,"high":5092,"low":5093,"close":5094},668.12,672.71,667.8,671.76,{"symbol":4008,"time":1308,"open":5096,"high":5096,"low":5097,"close":5093},672,663.3,{"symbol":4008,"time":1314,"open":5099,"high":5100,"low":5101,"close":5102},671.44,672.99,669.98,671.29,{"symbol":4008,"time":1320,"open":5104,"high":5105,"low":5106,"close":5107},667.32,672.21,667.27,671.3,{"symbol":4008,"time":1326,"open":5109,"high":5110,"low":5111,"close":5112},659.5,665.76,658.14,664.39,{"symbol":4008,"time":1331,"open":5114,"high":5115,"low":5116,"close":5117},666.82,668.71,657.11,660.64,{"symbol":4008,"time":1336,"open":5114,"high":5119,"low":4571,"close":5120},670.23,665.17,{"symbol":4008,"time":1340,"open":5122,"high":5123,"low":5124,"close":5125},657.17,665.83,653.17,662.23,{"symbol":4008,"time":1345,"open":5127,"high":5128,"low":5129,"close":5130},660.65,665.13,659.77,663.04,{"symbol":4008,"time":1351,"open":5132,"high":5133,"low":5134,"close":5135},672.13,673.95,652.84,653.02,{"symbol":4008,"time":1356,"open":5137,"high":5138,"low":5139,"close":4648},673.53,673.94,669.21,{"symbol":4008,"time":1360,"open":5141,"high":5142,"low":5143,"close":5144},670.25,673.21,669.42,673.11,{"symbol":4008,"time":1366,"open":5146,"high":5100,"low":5147,"close":5148},672.54,667.67,669.12,{"symbol":4008,"time":1372,"open":5150,"high":5151,"low":5152,"close":5153},671.62,672.51,669.46,671.61,{"symbol":4008,"time":1376,"open":5155,"high":5156,"low":5157,"close":5139},669.99,672.68,668.16,{"symbol":4008,"time":1382,"open":5159,"high":5160,"low":5161,"close":5162},670.45,670.57,666.78,669.22,{"symbol":4008,"time":1387,"open":5164,"high":5165,"low":5166,"close":5167},663.17,669.37,663.06,668.45,{"symbol":4008,"time":1392,"open":5169,"high":5170,"low":5171,"close":5172},662.93,666.65,661.61,666.18,{"symbol":4008,"time":1398,"open":5174,"high":5175,"low":5176,"close":5177},664.36,665.28,661.86,663.68,{"symbol":4008,"time":1404,"open":5179,"high":5180,"low":5181,"close":5182},659.51,662.37,657.88,661.82,{"symbol":4008,"time":1408,"open":5184,"high":5185,"low":5186,"close":5187},657.94,659.41,654.41,658.05,{"symbol":4008,"time":1413,"open":5189,"high":5190,"low":5191,"close":5192},664.51,664.61,659.67,661.1,{"symbol":4008,"time":1419,"open":5194,"high":5008,"low":5195,"close":5196},666.72,661.98,663.21,{"symbol":4008,"time":1423,"open":5198,"high":5199,"low":5017,"close":5200},662.2,667.29,666.84,{"symbol":4008,"time":1428,"open":5202,"high":4998,"low":5203,"close":5204},662.33,660.37,663.7,{"symbol":4008,"time":1431,"open":5206,"high":5207,"low":5208,"close":5209},661.89,664.89,660.27,662.26,{"symbol":4008,"time":1436,"open":5211,"high":5212,"low":5213,"close":5214},660.01,661.72,654.3,659.18,{"symbol":4008,"time":1441,"open":5216,"high":5217,"low":5218,"close":5219},661.47,661.78,659.21,660,{"symbol":4008,"time":1447,"open":5221,"high":5222,"low":5223,"close":5224},659.64,661.04,659.34,660.91,{"symbol":4008,"time":1453,"open":5226,"high":5227,"low":5228,"close":5229},657.6,659.11,656.9,657.41,{"symbol":4008,"time":1458,"open":5231,"high":5232,"low":5233,"close":5234},654.18,658.33,653.59,657.63,{"symbol":4008,"time":1462,"open":5236,"high":5237,"low":5238,"close":5239},653.62,654.55,650.63,652.21,{"symbol":4008,"time":1468,"open":5241,"high":5242,"low":5243,"close":5244},648.97,650.86,647.22,650.33,{"symbol":4008,"time":1472,"open":5246,"high":5247,"low":5248,"close":5249},648.62,649.84,647.23,648.83,{"symbol":4008,"time":1477,"open":5251,"high":5239,"low":5252,"close":5253},651.48,643.33,647.24,{"symbol":4008,"time":1482,"open":5255,"high":5256,"low":5257,"close":5258},644.42,649.15,643.51,649.12,{"symbol":4008,"time":1488,"open":5260,"high":5261,"low":5262,"close":5263},642.67,644.21,640.46,643.74,{"symbol":4008,"time":1494,"open":5265,"high":5266,"low":5267,"close":5268},637.5,640.49,634.92,640.27,{"symbol":4008,"time":1499,"open":5270,"high":5271,"low":5272,"close":5273},647.47,647.84,643.14,645.05,{"symbol":4008,"time":1505,"open":5253,"high":5275,"low":5276,"close":5277},649.48,645.34,648.92,{"symbol":4008,"time":1511,"open":5279,"high":5280,"low":5255,"close":5281},644.57,647.37,646.63,[5283,5287,5292,5295,5298,5300,5302,5304,5306,5308,5310,5312,5314,5316,5317,5318,5319,5321,5323,5325,5326,5328,5330,5332,5334,5336,5338,5340,5342,5343,5345,5346,5348,5350,5352,5354,5356,5358,5360,5362,5363,5365,5367,5369,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5400,5401,5402],{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5285,"datetime":5286},"BULLISH","RSI","2026-09-15 00:00:00",{"time":62,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5290,"datetime":5291},"False","BEARISH","CCI","2026-09-10 00:00:00",{"time":68,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5294},"ADX","2026-09-09 00:00:00",{"time":96,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5297},"MACD","2026-09-01 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5299},"2026-08-20 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5301},"2026-08-19 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5303,"datetime":5301},"BollingerBands",{"time":154,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5305},"2026-08-18 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5290,"datetime":5307},"2026-08-10 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5309},"2026-08-06 00:00:00",{"time":230,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5311},"2026-07-30 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5313},"2026-07-28 00:00:00",{"time":271,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5315},"2026-07-21 00:00:00",{"time":271,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5303,"datetime":5315},{"time":271,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5290,"datetime":5315},{"time":271,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5315},{"time":369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5320},"2026-06-24 00:00:00",{"time":375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5322},"2026-06-23 00:00:00",{"time":387,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5324},"2026-06-18 00:00:00",{"time":387,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5324},{"time":387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5327,"datetime":5324},"MA",{"time":459,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5285,"datetime":5329},"2026-06-02 00:00:00",{"time":470,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5303,"datetime":5331},"2026-05-29 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5290,"datetime":5333},"2026-05-28 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5335},"2026-05-27 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5337},"2026-05-20 00:00:00",{"time":545,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5339},"2026-05-11 00:00:00",{"time":612,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5290,"datetime":5341},"2026-04-23 00:00:00",{"time":612,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5341},{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5344},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5290,"datetime":5344},{"time":675,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5347},"2026-04-07 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5349},"2026-04-01 00:00:00",{"time":729,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5351},"2026-03-23 00:00:00",{"time":806,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5353},"2026-03-02 00:00:00",{"time":811,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5355},"2026-02-27 00:00:00",{"time":878,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5327,"datetime":5357},"2026-02-10 00:00:00",{"time":913,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5285,"datetime":5359},"2026-02-02 00:00:00",{"time":931,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5303,"datetime":5361},"2026-01-28 00:00:00",{"time":931,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5290,"datetime":5361},{"time":949,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5364},"2026-01-23 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5366},"2026-01-21 00:00:00",{"time":967,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5368},"2026-01-20 00:00:00",{"time":967,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5368},{"time":977,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5371},"2026-01-15 00:00:00",{"time":983,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5373},"2026-01-14 00:00:00",{"time":995,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5375},"2026-01-12 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5377},"2026-01-05 00:00:00",{"time":1035,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5379},"2025-12-31 00:00:00",{"time":1047,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5381},"2025-12-29 00:00:00",{"time":1099,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5383},"2025-12-15 00:00:00",{"time":1140,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5385},"2025-12-04 00:00:00",{"time":1215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5387},"2025-11-14 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5389},"2025-11-13 00:00:00",{"time":1239,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5293,"datetime":5391},"2025-11-10 00:00:00",{"time":1271,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5296,"datetime":5393},"2025-10-31 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5327,"datetime":5395},"2025-10-20 00:00:00",{"time":1372,"symbol":5,"current_signal":5288,"signal_change":23,"signal_type":5289,"trading_system":5285,"datetime":5397},"2025-10-06 00:00:00",{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5293,"datetime":5399},"2025-10-01 00:00:00",{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5303,"datetime":5399},{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5290,"datetime":5399},{"time":1392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5284,"trading_system":5296,"datetime":5403},"2025-09-30 00:00:00",[5405,5411,5417,5422,5427,5432,5437,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5587,5593,5599,5605,5610,5616,5622,5627,5633,5639,5644,5650,5656,5662,5668,5674,5680,5685,5691,5696,5702,5708,5714,5719,5724,5730,5736,5742,5748,5754,5760],{"symbol":5,"form":5406,"filingdate":828,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"10-K","dhr-20251231.htm","0000313616-26-000062","https://www.sec.gov/Archives/edgar/data/313616/000031361626000062/dhr-20251231.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000062/0000313616-26-000062-index.htm",{"symbol":5,"form":5412,"filingdate":854,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"8-K","d110495d8k.htm","0001193125-26-053124","https://www.sec.gov/Archives/edgar/data/313616/000119312526053124/d110495d8k.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526053124/0001193125-26-053124-index.htm",{"symbol":5,"form":5412,"filingdate":878,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"dhr-20260205.htm","0000313616-26-000058","https://www.sec.gov/Archives/edgar/data/313616/000031361626000058/dhr-20260205.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000058/0000313616-26-000058-index.htm",{"symbol":5,"form":5412,"filingdate":931,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"dhr-20260128.htm","0000313616-26-000004","https://www.sec.gov/Archives/edgar/data/313616/000031361626000004/dhr-20260128.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000004/0000313616-26-000004-index.htm",{"symbol":5,"form":5412,"filingdate":995,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"dhr-20260112.htm","0000313616-26-000002","https://www.sec.gov/Archives/edgar/data/313616/000031361626000002/dhr-20260112.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000002/0000313616-26-000002-index.htm",{"symbol":5,"form":5412,"filingdate":1250,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"dhr-20251106.htm","0000313616-25-000198","https://www.sec.gov/Archives/edgar/data/313616/000031361625000198/dhr-20251106.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000198/0000313616-25-000198-index.htm",{"symbol":5,"form":5438,"filingdate":1314,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"10-Q","dhr-20250926.htm","0000313616-25-000182","https://www.sec.gov/Archives/edgar/data/313616/000031361625000182/dhr-20250926.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000182/0000313616-25-000182-index.htm",{"symbol":5,"form":5412,"filingdate":1314,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"dhr-20251021.htm","0000313616-25-000180","https://www.sec.gov/Archives/edgar/data/313616/000031361625000180/dhr-20251021.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000180/0000313616-25-000180-index.htm",{"symbol":5,"form":5412,"filingdate":1462,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"dhr-20250909.htm","0000313616-25-000178","https://www.sec.gov/Archives/edgar/data/313616/000031361625000178/dhr-20250909.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000178/0000313616-25-000178-index.htm",{"symbol":5,"form":5412,"filingdate":1605,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"dhr-20250728.htm","0000313616-25-000172","https://www.sec.gov/Archives/edgar/data/313616/000031361625000172/dhr-20250728.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000172/0000313616-25-000172-index.htm",{"symbol":5,"form":5412,"filingdate":1629,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"dhr-20250721.htm","0000313616-25-000155","https://www.sec.gov/Archives/edgar/data/313616/000031361625000155/dhr-20250721.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000155/0000313616-25-000155-index.htm",{"symbol":5,"form":5438,"filingdate":1640,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"dhr-20250627.htm","0000313616-25-000153","https://www.sec.gov/Archives/edgar/data/313616/000031361625000153/dhr-20250627.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000153/0000313616-25-000153-index.htm",{"symbol":5,"form":5412,"filingdate":1640,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"dhr-20250722.htm","0000313616-25-000152","https://www.sec.gov/Archives/edgar/data/313616/000031361625000152/dhr-20250722.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000152/0000313616-25-000152-index.htm",{"symbol":5,"form":5412,"filingdate":1895,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"dhr-20250506.htm","0000313616-25-000110","https://www.sec.gov/Archives/edgar/data/313616/000031361625000110/dhr-20250506.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000110/0000313616-25-000110-index.htm",{"symbol":5,"form":5438,"filingdate":1951,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"dhr-20250328.htm","0000313616-25-000088","https://www.sec.gov/Archives/edgar/data/313616/000031361625000088/dhr-20250328.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000088/0000313616-25-000088-index.htm",{"symbol":5,"form":5412,"filingdate":1951,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"dhr-20250422.htm","0000313616-25-000090","https://www.sec.gov/Archives/edgar/data/313616/000031361625000090/dhr-20250422.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000090/0000313616-25-000090-index.htm",{"symbol":5,"form":5412,"filingdate":2155,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"dhr-20250220.htm","0000313616-25-000044","https://www.sec.gov/Archives/edgar/data/313616/000031361625000044/dhr-20250220.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000044/0000313616-25-000044-index.htm",{"symbol":5,"form":5406,"filingdate":2155,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"dhr-20241231.htm","0000313616-25-000043","https://www.sec.gov/Archives/edgar/data/313616/000031361625000043/dhr-20241231.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000043/0000313616-25-000043-index.htm",{"symbol":5,"form":5412,"filingdate":2224,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"dhr-20250129.htm","0000313616-25-000004","https://www.sec.gov/Archives/edgar/data/313616/000031361625000004/dhr-20250129.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000004/0000313616-25-000004-index.htm",{"symbol":5,"form":5412,"filingdate":2289,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"dhr-20250113.htm","0000313616-25-000002","https://www.sec.gov/Archives/edgar/data/313616/000031361625000002/dhr-20250113.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000002/0000313616-25-000002-index.htm",{"symbol":5,"form":5412,"filingdate":2396,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"dhr-20241209.htm","0000313616-24-000251","https://www.sec.gov/Archives/edgar/data/313616/000031361624000251/dhr-20241209.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000251/0000313616-24-000251-index.htm",{"symbol":5,"form":5412,"filingdate":2585,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"dhr-20241022.htm","0000313616-24-000223","https://www.sec.gov/Archives/edgar/data/313616/000031361624000223/dhr-20241022.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000223/0000313616-24-000223-index.htm",{"symbol":5,"form":5438,"filingdate":2585,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"dhr-20240927.htm","0000313616-24-000220","https://www.sec.gov/Archives/edgar/data/313616/000031361624000220/dhr-20240927.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000220/0000313616-24-000220-index.htm",{"symbol":5,"form":5412,"filingdate":2943,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"dhr-20240723.htm","0000313616-24-000188","https://www.sec.gov/Archives/edgar/data/313616/000031361624000188/dhr-20240723.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000188/0000313616-24-000188-index.htm",{"symbol":5,"form":5438,"filingdate":2943,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"dhr-20240628.htm","0000313616-24-000186","https://www.sec.gov/Archives/edgar/data/313616/000031361624000186/dhr-20240628.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000186/0000313616-24-000186-index.htm",{"symbol":5,"form":5412,"filingdate":3058,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"dhr-20240616.htm","0000313616-24-000174","https://www.sec.gov/Archives/edgar/data/313616/000031361624000174/dhr-20240616.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000174/0000313616-24-000174-index.htm",{"symbol":5,"form":5412,"filingdate":3213,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"dhr-20240507.htm","0000313616-24-000133","https://www.sec.gov/Archives/edgar/data/313616/000031361624000133/dhr-20240507.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000133/0000313616-24-000133-index.htm",{"symbol":5,"form":5412,"filingdate":3281,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"dhr-20240423.htm","0000313616-24-000106","https://www.sec.gov/Archives/edgar/data/313616/000031361624000106/dhr-20240423.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000106/0000313616-24-000106-index.htm",{"symbol":5,"form":5438,"filingdate":3281,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"dhr-20240329.htm","0000313616-24-000102","https://www.sec.gov/Archives/edgar/data/313616/000031361624000102/dhr-20240329.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000102/0000313616-24-000102-index.htm",{"symbol":5,"form":5406,"filingdate":3502,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"dhr-20231231.htm","0000313616-24-000052","https://www.sec.gov/Archives/edgar/data/313616/000031361624000052/dhr-20231231.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000052/0000313616-24-000052-index.htm",{"symbol":5,"form":5412,"filingdate":3522,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"dhr-20240212.htm","0000313616-24-000046","https://www.sec.gov/Archives/edgar/data/313616/000031361624000046/dhr-20240212.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000046/0000313616-24-000046-index.htm",{"symbol":5,"form":5412,"filingdate":3570,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"dhr-20240130.htm","0000313616-24-000006","https://www.sec.gov/Archives/edgar/data/313616/000031361624000006/dhr-20240130.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000006/0000313616-24-000006-index.htm",{"symbol":5,"form":5412,"filingdate":3647,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"dhr-20240108.htm","0000313616-24-000004","https://www.sec.gov/Archives/edgar/data/313616/000031361624000004/dhr-20240108.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000004/0000313616-24-000004-index.htm",{"symbol":5,"form":5412,"filingdate":3888,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"dhr-20231024.htm","0000313616-23-000258","https://www.sec.gov/Archives/edgar/data/313616/000031361623000258/dhr-20231024.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000258/0000313616-23-000258-index.htm",{"symbol":5,"form":5438,"filingdate":3888,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"dhr-20230929.htm","0000313616-23-000256","https://www.sec.gov/Archives/edgar/data/313616/000031361623000256/dhr-20230929.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000256/0000313616-23-000256-index.htm",{"symbol":5,"form":5412,"filingdate":3969,"primarydocument":5579,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"0000313616-23-000252","https://www.sec.gov/Archives/edgar/data/313616/000031361623000252/dhr-20230929.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000252/0000313616-23-000252-index.htm",{"symbol":5,"form":5412,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2023-09-19","ef20010872_8k.htm","0001140361-23-044482","https://www.sec.gov/Archives/edgar/data/313616/000114036123044482/ef20010872_8k.htm","https://www.sec.gov/Archives/edgar/data/313616/000114036123044482/0001140361-23-044482-index.htm",{"symbol":5,"form":5412,"filingdate":5594,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"2023-09-12","ef2001057_8k.htm","0001140361-23-043697","https://www.sec.gov/Archives/edgar/data/313616/000114036123043697/ef2001057_8k.htm","https://www.sec.gov/Archives/edgar/data/313616/000114036123043697/0001140361-23-043697-index.htm",{"symbol":5,"form":5412,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2023-08-31","dhr-20230830.htm","0000313616-23-000249","https://www.sec.gov/Archives/edgar/data/313616/000031361623000249/dhr-20230830.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000249/0000313616-23-000249-index.htm",{"symbol":5,"form":5412,"filingdate":5600,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"dhr-20230831.htm","0000313616-23-000250","https://www.sec.gov/Archives/edgar/data/313616/000031361623000250/dhr-20230831.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000250/0000313616-23-000250-index.htm",{"symbol":5,"form":5412,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2023-08-15","dhr-20230811.htm","0000313616-23-000244","https://www.sec.gov/Archives/edgar/data/313616/000031361623000244/dhr-20230811.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000244/0000313616-23-000244-index.htm",{"symbol":5,"form":5438,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2023-07-25","dhr-20230630.htm","0000313616-23-000214","https://www.sec.gov/Archives/edgar/data/313616/000031361623000214/dhr-20230630.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000214/0000313616-23-000214-index.htm",{"symbol":5,"form":5412,"filingdate":5617,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"dhr-20230725.htm","0000313616-23-000218","https://www.sec.gov/Archives/edgar/data/313616/000031361623000218/dhr-20230725.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000218/0000313616-23-000218-index.htm",{"symbol":5,"form":5412,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-05-11","dhr-20230509.htm","0000313616-23-000175","https://www.sec.gov/Archives/edgar/data/313616/000031361623000175/dhr-20230509.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000175/0000313616-23-000175-index.htm",{"symbol":5,"form":5438,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2023-04-25","dhr-20230331.htm","0000313616-23-000125","https://www.sec.gov/Archives/edgar/data/313616/000031361623000125/dhr-20230331.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000125/0000313616-23-000125-index.htm",{"symbol":5,"form":5412,"filingdate":5634,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"dhr-20230425.htm","0000313616-23-000129","https://www.sec.gov/Archives/edgar/data/313616/000031361623000129/dhr-20230425.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000129/0000313616-23-000129-index.htm",{"symbol":5,"form":5406,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-02-22","dhr-20221231.htm","0000313616-23-000087","https://www.sec.gov/Archives/edgar/data/313616/000031361623000087/dhr-20221231.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000087/0000313616-23-000087-index.htm",{"symbol":5,"form":5412,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-01-24","dhr-20230124.htm","0000313616-23-000006","https://www.sec.gov/Archives/edgar/data/313616/000031361623000006/dhr-20230124.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000006/0000313616-23-000006-index.htm",{"symbol":5,"form":5412,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-01-18","dhr-20230118.htm","0000313616-23-000004","https://www.sec.gov/Archives/edgar/data/313616/000031361623000004/dhr-20230118.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000004/0000313616-23-000004-index.htm",{"symbol":5,"form":5412,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-01-09","dhr-20230109.htm","0000313616-23-000002","https://www.sec.gov/Archives/edgar/data/313616/000031361623000002/dhr-20230109.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361623000002/0000313616-23-000002-index.htm",{"symbol":5,"form":5412,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-12-07","dhr-20221206.htm","0000313616-22-000276","https://www.sec.gov/Archives/edgar/data/313616/000031361622000276/dhr-20221206.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000276/0000313616-22-000276-index.htm",{"symbol":5,"form":5412,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2022-10-20","dhr-20221020.htm","0000313616-22-000227","https://www.sec.gov/Archives/edgar/data/313616/000031361622000227/dhr-20221020.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000227/0000313616-22-000227-index.htm",{"symbol":5,"form":5438,"filingdate":5675,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"dhr-20220930.htm","0000313616-22-000223","https://www.sec.gov/Archives/edgar/data/313616/000031361622000223/dhr-20220930.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000223/0000313616-22-000223-index.htm",{"symbol":5,"form":5438,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2022-07-21","dhr-20220701.htm","0000313616-22-000171","https://www.sec.gov/Archives/edgar/data/313616/000031361622000171/dhr-20220701.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000171/0000313616-22-000171-index.htm",{"symbol":5,"form":5412,"filingdate":5686,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"dhr-20220721x8k.htm","0000313616-22-000173","https://www.sec.gov/Archives/edgar/data/313616/000031361622000173/dhr-20220721x8k.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000173/0000313616-22-000173-index.htm",{"symbol":5,"form":5412,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-06-29","dhr-20220627.htm","0000313616-22-000158","https://www.sec.gov/Archives/edgar/data/313616/000031361622000158/dhr-20220627.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000158/0000313616-22-000158-index.htm",{"symbol":5,"form":5412,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2022-05-12","dhr-20220510.htm","0000313616-22-000127","https://www.sec.gov/Archives/edgar/data/313616/000031361622000127/dhr-20220510.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000127/0000313616-22-000127-index.htm",{"symbol":5,"form":5438,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-04-21","dhr-20220401.htm","0000313616-22-000107","https://www.sec.gov/Archives/edgar/data/313616/000031361622000107/dhr-20220401.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000107/0000313616-22-000107-index.htm",{"symbol":5,"form":5412,"filingdate":5709,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"dhr-20220421.htm","0000313616-22-000111","https://www.sec.gov/Archives/edgar/data/313616/000031361622000111/dhr-20220421.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000111/0000313616-22-000111-index.htm",{"symbol":5,"form":5412,"filingdate":5720,"primarydocument":5710,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-04-01","0000313616-22-000104","https://www.sec.gov/Archives/edgar/data/313616/000031361622000104/dhr-20220401.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000104/0000313616-22-000104-index.htm",{"symbol":5,"form":5406,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-02-23","dhr-20211231.htm","0000313616-22-000061","https://www.sec.gov/Archives/edgar/data/313616/000031361622000061/dhr-20211231.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000061/0000313616-22-000061-index.htm",{"symbol":5,"form":5412,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-01-27","dhr-20220127.htm","0000313616-22-000005","https://www.sec.gov/Archives/edgar/data/313616/000031361622000005/dhr-20220127.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000005/0000313616-22-000005-index.htm",{"symbol":5,"form":5412,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-01-11","dhr-20220111.htm","0000313616-22-000003","https://www.sec.gov/Archives/edgar/data/313616/000031361622000003/dhr-20220111.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361622000003/0000313616-22-000003-index.htm",{"symbol":5,"form":5412,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2021-12-10","dhr-20211201.htm","0001628280-21-024858","https://www.sec.gov/Archives/edgar/data/313616/000162828021024858/dhr-20211201.htm","https://www.sec.gov/Archives/edgar/data/313616/000162828021024858/0001628280-21-024858-index.htm",{"symbol":5,"form":5412,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2021-12-08","dhr-20211207.htm","0000313616-21-000116","https://www.sec.gov/Archives/edgar/data/313616/000031361621000116/dhr-20211207.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361621000116/0000313616-21-000116-index.htm",{"symbol":5,"form":5412,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2021-10-21","dhr-20211021.htm","0000313616-21-000114","https://www.sec.gov/Archives/edgar/data/313616/000031361621000114/dhr-20211021.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361621000114/0000313616-21-000114-index.htm",{"symbol":5,"form":5438,"filingdate":5755,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"dhr-20211001.htm","0000313616-21-000110","https://www.sec.gov/Archives/edgar/data/313616/000031361621000110/dhr-20211001.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361621000110/0000313616-21-000110-index.htm",[5766,5809,5824,5835,5847,5868,5880,5893,5904,5912,5923,5937,5946,5957,5972,5982,6001,6012,6022,6031,6043,6054,6067,6075],{"symbol":5,"accessionnumber":5767,"filingdate":218,"sec_url":5768,"tags":5769,"headline":5773,"summary":5774,"sector":5775,"industry":5776,"date_processed":5777,"impact_score":5778,"exhibits":5779,"isLocked":5808},"0001193125-26-330652","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/0001193125-26-330652-index.htm",{"events":5770},[5771,5772],"New CEO Appointed","CEO Resignation","Danaher Appoints Julie Sawyer Montgomery as New CEO","Danaher Corporation announced the appointment of Julie Sawyer Montgomery as its new President and Chief Executive Officer, effective October 1, 2026. Montgomery, who has been with the company since 2017, will succeed Rainer M. Blair, who will retire and serve as a Senior Advisor until December 31, 2026, and then as a consultant until March 31, 2027. The transition is part of a broader leadership change that includes special equity incentive awards for key leadership members and founders. The company expects no change to its previously communicated third quarter and full-year 2026 guidance.","Industrial Applications and Services","Industrial Instruments For Measurement, Display, and Control","2026-08-03 20:28:41","HIGH",[5780,5784,5788,5792,5796,5800,5804],{"exhibit_number":5781,"htm_reference":5782,"full_url":5783},"EX-10.1","d161342dex101.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex101.htm",{"exhibit_number":5785,"htm_reference":5786,"full_url":5787},"EX-10.2","d161342dex102.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex102.htm",{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-10.3","d161342dex103.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex103.htm",{"exhibit_number":5793,"htm_reference":5794,"full_url":5795},"EX-10.4","d161342dex104.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex104.htm",{"exhibit_number":5797,"htm_reference":5798,"full_url":5799},"EX-10.5","d161342dex105.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex105.htm",{"exhibit_number":5801,"htm_reference":5802,"full_url":5803},"EX-10.6","d161342dex106.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex106.htm",{"exhibit_number":5805,"htm_reference":5806,"full_url":5807},"EX-99.1","d161342dex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526330652/d161342dex991.htm",false,{"symbol":5,"accessionnumber":5810,"filingdate":277,"sec_url":5811,"tags":5812,"headline":5817,"summary":5818,"sector":5775,"industry":5776,"date_processed":5819,"impact_score":5778,"exhibits":5820,"isLocked":5808},"0000313616-26-000163","https://www.sec.gov/Archives/edgar/data/313616/000031361626000163/0000313616-26-000163-index.htm",{"events":5813},[5814,5815,5816],"Earnings Beat","General Statement","M&A Transaction","Danaher Reports Strong Q2 2026 Earnings and Raises Full Year Guidance","Danaher Corporation reported a 60% year-over-year increase in net earnings for the second quarter of 2026, reaching $870 million, or $1.23 per diluted common share. The company also saw a 5.5% increase in revenues to $6.3 billion and an 8.0% increase in non-GAAP adjusted diluted net earnings per common share to $1.94. The strong performance led to an increase in the full year 2026 adjusted diluted net earnings per common share guidance to a range of $8.45 to $8.60. Additionally, Leica Biosystems, a Danaher subsidiary, announced its intention to acquire StatLab, a leading manufacturer of products across the core histology workflow.","2026-07-21 10:00:57",[5821],{"exhibit_number":5805,"htm_reference":5822,"full_url":5823},"dhr-20260721xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000163/dhr-20260721xex991.htm",{"symbol":5,"accessionnumber":5825,"filingdate":453,"sec_url":5826,"tags":5827,"headline":5830,"summary":5831,"sector":5775,"industry":5776,"date_processed":5832,"impact_score":5833,"exhibits":5834,"isLocked":5808},"0001193125-26-255555","https://www.sec.gov/Archives/edgar/data/313616/000119312526255555/0001193125-26-255555-index.htm",{"events":5828},[5829],"New Debt Issued","Danaher Finalizes Issuance of Multiple Series of Senior Notes","On June 3, 2026, Danaher Corporation, through its subsidiary DH Masi Finance Inc., completed the issuance of multiple series of senior notes totaling CHF 1.98 billion. The notes, with maturities ranging from 2031 to 2056 and interest rates from 1.65% to 2.51%, were issued in a private placement exempt from Securities Act registration requirements. The net proceeds will be used for general corporate purposes, including working capital, acquisitions, and share repurchases.","2026-06-03 20:31:41","MEDIUM",[],{"symbol":5,"accessionnumber":5836,"filingdate":556,"sec_url":5837,"tags":5838,"headline":5843,"summary":5844,"sector":5775,"industry":5776,"date_processed":5845,"impact_score":5778,"exhibits":5846,"isLocked":5808},"0000313616-26-000127","https://www.sec.gov/Archives/edgar/data/313616/000031361626000127/0000313616-26-000127-index.htm",{"events":5839},[5840,5841,5842],"Shareholder Rights Plan (Poison Pill)","Equity Plan Approved","Board Member Appointed","Danaher Corporation Shareholders Approve Incentive Plan Amendment","On May 5, 2026, Danaher Corporation's shareholders approved the Amended and Restated Danaher Corporation Omnibus Incentive Plan, which increases the share reserve by 20 million shares and extends the plan term to May 5, 2036. The annual meeting also saw the election of eleven directors and the ratification of Ernst & Young LLP as the independent auditor for the year ending December 31, 2026.","2026-05-07 20:36:55",[],{"symbol":5,"accessionnumber":5848,"filingdate":591,"sec_url":5849,"tags":5850,"headline":5852,"summary":5853,"sector":5775,"industry":5776,"date_processed":5854,"impact_score":5778,"exhibits":5855,"isLocked":5808},"0001193125-26-191608","https://www.sec.gov/Archives/edgar/data/313616/000119312526191608/0001193125-26-191608-index.htm",{"events":5851},[5829,5816],"Danaher Corporation Issues New Senior Notes for Masimo Acquisition and General Corporate Purposes","On April 29, 2026, Danaher Corporation issued €500 million of Floating Rate Senior Notes due 2028, €750 million of 3.250% Senior Notes due 2030, €750 million of 3.625% Senior Notes due 2034, and €1 billion of 4.000% Senior Notes due 2038. The notes were issued under an indenture dated December 11, 2007, as amended. Danaher intends to use the net proceeds from the sale of the notes to pay a portion of the cash consideration for, and certain costs associated with, the acquisition of Masimo Corporation. Danaher may also use a portion of the net proceeds for general corporate purposes, which may include refinancing of outstanding indebtedness, working capital, capital expenditures, and satisfaction of other obligations.","2026-04-29 20:15:57",[5856,5860,5864],{"exhibit_number":5857,"htm_reference":5858,"full_url":5859},"EX-1.1","d107133dex11.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526191608/d107133dex11.htm",{"exhibit_number":5861,"htm_reference":5862,"full_url":5863},"EX-4.2","d107133dex42.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526191608/d107133dex42.htm",{"exhibit_number":5865,"htm_reference":5866,"full_url":5867},"EX-5.1","d107133dex51.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526191608/d107133dex51.htm",{"symbol":5,"accessionnumber":5869,"filingdate":627,"sec_url":5870,"tags":5871,"headline":5873,"summary":5874,"sector":5775,"industry":5776,"date_processed":5875,"impact_score":5778,"exhibits":5876,"isLocked":5808},"0000313616-26-000109","https://www.sec.gov/Archives/edgar/data/313616/000031361626000109/0000313616-26-000109-index.htm",{"events":5872},[5814,5815,5816],"Danaher Reports Strong Q1 2026 Earnings and Announces Masimo Acquisition","Danaher Corporation reported net earnings of $1.0 billion for the first quarter of 2026, or $1.45 per diluted common share, with non-GAAP adjusted diluted net earnings per common share growing 9.5% to $2.06. Revenues increased 3.5% year-over-year to $6.0 billion, and the company increased its full-year 2026 adjusted diluted net earnings per common share guidance to a range of $8.35 to $8.55. Additionally, Danaher announced its intention to acquire Masimo Corporation, a leading provider of pulse oximetry and patient monitoring solutions.","2026-04-21 10:00:56",[5877],{"exhibit_number":5805,"htm_reference":5878,"full_url":5879},"dhr-20260421xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000109/dhr-20260421xex991.htm",{"symbol":5,"accessionnumber":5881,"filingdate":633,"sec_url":5882,"tags":5883,"headline":5886,"summary":5887,"sector":5775,"industry":5776,"date_processed":5888,"impact_score":5833,"exhibits":5889,"isLocked":5808},"0001193125-26-160383","https://www.sec.gov/Archives/edgar/data/313616/000119312526160383/0001193125-26-160383-index.htm",{"events":5884},[5885],"Credit Facility Entered","Danaher Corporation Enters into New $5.0 Billion Credit Facility","On April 16, 2026, Danaher Corporation entered into a new $5.0 billion 364-day revolving credit facility with Bank of America, N.A., as Administrative Agent. The Credit Facility, which expires on April 15, 2027, will be used for liquidity support for Danaher's U.S. dollar-denominated commercial paper program and for general corporate purposes. The facility includes interest rates based on Term SOFR and the Federal funds rate, with a margin depending on Danaher's long-term debt credit rating. Danaher is also required to maintain a Consolidated Leverage Ratio of 0.65 to 1.00 or less.","2026-04-17 12:29:41",[5890],{"exhibit_number":5781,"htm_reference":5891,"full_url":5892},"d56203dex101.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526160383/d56203dex101.htm",{"symbol":5,"accessionnumber":5414,"filingdate":854,"sec_url":5416,"tags":5894,"headline":5897,"summary":5898,"sector":5775,"industry":5776,"date_processed":5899,"impact_score":5778,"exhibits":5900,"isLocked":5808},{"events":5895},[5816,5896],"Strategic Partnership","Danaher Announces Acquisition of Masimo Corporation","On February 17, 2026, Danaher Corporation announced its entry into an Agreement and Plan of Merger with Masimo Corporation, a leading specialty diagnostics provider. Danaher will acquire all outstanding shares of Masimo's common stock for $180 per share in cash, representing a total enterprise value of approximately $9.9 billion. The transaction is expected to close in the second half of 2026 and is subject to customary conditions, including regulatory clearances and Masimo shareholder approval.","2026-02-17 13:08:41",[5901],{"exhibit_number":5805,"htm_reference":5902,"full_url":5903},"d110495dex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000119312526053124/d110495dex991.htm",{"symbol":5,"accessionnumber":5419,"filingdate":878,"sec_url":5421,"tags":5905,"headline":5908,"summary":5909,"sector":5775,"industry":5776,"date_processed":5910,"impact_score":5833,"exhibits":5911,"isLocked":5808},{"events":5906},[5907],"Board Member Departure","Jessica L. Mega Retires from Danaher Corporation's Board of Directors","On February 5, 2026, Jessica L. Mega notified Danaher Corporation's Board of Directors of her retirement due to other professional commitments. There was no disagreement with the company regarding operations, policies, or practices.","2026-02-10 21:23:55",[],{"symbol":5,"accessionnumber":5424,"filingdate":937,"sec_url":5426,"tags":5913,"headline":5916,"summary":5917,"sector":5775,"industry":5776,"date_processed":5918,"impact_score":5778,"exhibits":5919,"isLocked":5808},{"events":5914},[5815,5814,5915],"Raised Guidance","Danaher Reports 2025 Financial Results and Provides 2026 Guidance","Danaher Corporation announced its 2025 financial results, reporting net earnings of $3.6 billion, or $5.03 per diluted share. The company saw revenue increase by 3% to $24.6 billion, with non-GAAP core revenue rising by 2%. Operating cash flow was $6.4 billion, and free cash flow was $5.3 billion. For 2026, Danaher anticipates non-GAAP core revenue growth in the range of 3% to 6% and adjusted diluted net earnings per share between $8.35 and $8.50. The company also adjusted its financial measures to exclude certain items to better reflect underlying performance.","2026-01-28 11:00:59",[5920],{"exhibit_number":5805,"htm_reference":5921,"full_url":5922},"dhr-20260128xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000004/dhr-20260128xex991.htm",{"symbol":5,"accessionnumber":5429,"filingdate":995,"sec_url":5431,"tags":5924,"headline":5926,"summary":5927,"sector":5775,"industry":5776,"date_processed":5928,"impact_score":5833,"exhibits":5929,"isLocked":5808},{"events":5925},[5814,5815],"Danaher Announces Fourth Quarter 2025 Estimated Financial Performance","On January 12, 2026, Danaher Corporation announced its estimated financial performance for the fourth quarter of 2025. The company expects mid-single digit year-over-year revenue growth and non-GAAP core revenue growth toward the high-end of its previously announced low-single digit percentage guidance. Full-year 2025 non-GAAP adjusted diluted net earnings per common share are anticipated to be toward the high-end of the $7.70 to $7.80 guidance range. CEO Rainer M. Blair commented on the solid finish to 2025 and the company's position for long-term value creation. Danaher's presentation slides and press release can be found on the 'Investors' section of its website.","2026-01-12 14:08:42",[5930,5933],{"exhibit_number":5805,"htm_reference":5931,"full_url":5932},"dhr-20260112xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000002/dhr-20260112xex991.htm",{"exhibit_number":5934,"htm_reference":5935,"full_url":5936},"EX-99.1PRE","selecteddanaherpresentat.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361626000002/selecteddanaherpresentat.htm",{"symbol":5,"accessionnumber":5434,"filingdate":1250,"sec_url":5436,"tags":5938,"headline":5942,"summary":5943,"sector":5775,"industry":5776,"date_processed":5944,"impact_score":5833,"exhibits":5945,"isLocked":5808},{"5.02":5939,"9.01":5940},[5907],[5941],"Exhibits Furnished","Danaher Director John T. Schwieters to Retire","On November 6, 2025, John T. Schwieters, a director of Danaher Corporation, announced his decision not to stand for reelection at the Company's 2026 annual meeting of shareholders. As a result, he will retire from the Board, reducing its size from thirteen to twelve members. This decision was not due to any disagreement with the Company.","2025-11-06 21:42:40",[],{"symbol":5,"accessionnumber":5445,"filingdate":1320,"sec_url":5447,"tags":5947,"headline":5950,"summary":5951,"sector":5775,"industry":5776,"date_processed":5952,"impact_score":5778,"exhibits":5953,"isLocked":5808},{"2.02":5948,"9.01":5949},[5814,5915],[5941],"Danaher Reports Third Quarter 2025 Financial Results","Danaher Corporation announced financial results for the third quarter of 2025, reporting net earnings of $908 million, or $1.27 per diluted common share. Revenues increased by 4.5% year-over-year to $6.1 billion, with non-GAAP core revenue up by 3.0%. The company maintained its full-year 2025 adjusted diluted net earnings per common share guidance of $7.70 to $7.80, with an expectation of low-single-digit non-GAAP core revenue growth.","2025-10-21 10:00:58",[5954],{"exhibit_number":5805,"htm_reference":5955,"full_url":5956},"dhr-20251021xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000180/dhr-20251021xex991.htm",{"symbol":5,"accessionnumber":5450,"filingdate":1462,"sec_url":5452,"tags":5958,"headline":5964,"summary":5965,"sector":5775,"industry":5776,"date_processed":5966,"impact_score":5833,"exhibits":5967,"isLocked":5808},{"5.03":5959,"8.01":5961,"9.01":5963},[5960],"Bylaw Amendment",[5962],"Share Repurchase Program Announced",[5941],"Danaher Authorizes New Share Repurchase Program","On September 9, 2025, Danaher Corporation's Board of Directors approved a new share repurchase program authorizing the repurchase of up to 35 million shares of the Company's common stock from time to time on the open market, in privately negotiated transactions, or by other methods at management's discretion. Additionally, the Board amended the Company's By-laws to revise advance notice and related procedural and disclosure requirements for shareholders to propose business at a meeting of shareholders. The new share repurchase program is in addition to previous authorizations and has no expiration date. Exhibits include the Amended and Restated By-Laws.","2025-09-10 11:25:41",[5968],{"exhibit_number":5969,"htm_reference":5970,"full_url":5971},"EX-3.1","danaherbylaws2025.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000178/danaherbylaws2025.htm",{"symbol":5,"accessionnumber":5455,"filingdate":1605,"sec_url":5457,"tags":5973,"headline":5978,"summary":5979,"sector":5775,"industry":5776,"date_processed":5980,"impact_score":5778,"exhibits":5981,"isLocked":5808},{"5.02":5974,"9.01":5976},[5975],"CFO Resignation",[5977],"No viable tag","Brian W. Ellis to Step Down as General Counsel at Danaher","On July 28, 2025, Brian W. Ellis, Senior Vice President and General Counsel of Danaher Corporation, announced his intention to relinquish his role as General Counsel effective August 25, 2025. He will transition to a Senior Vice President role until his retirement on February 28, 2026.","2025-08-22 01:40:42",[],{"symbol":5,"accessionnumber":5460,"filingdate":1629,"sec_url":5462,"tags":5983,"headline":5988,"summary":5989,"sector":5775,"industry":5776,"date_processed":5990,"impact_score":5778,"exhibits":5991,"isLocked":5808},{"5.02":5984,"9.01":5987},[5975,5985,5986],"New CFO Appointed","Executive Compensation Detail",[5941],"Danaher Announces CFO Transition Plan","Danaher Corporation announced on July 21, 2025, that Matthew M. McGrew, the current Executive Vice President and Chief Financial Officer, will step down from his role as CFO on February 28, 2026. He will be succeeded by Matthew E. Gugino, who currently serves as Vice President-Corporate FP&A and Group CFO for the Life Sciences Innovations businesses. The Compensation Committee of Danaher's Board of Directors has approved changes to Mr. Gugino's compensation, including an increased annual base salary, target bonus percentage, and equity award. The Company also issued a press release on July 22, 2025, detailing the anticipated CFO transition.","2025-08-22 03:33:51",[5992,5995,5998],{"exhibit_number":5781,"htm_reference":5993,"full_url":5994},"ex101letteragreementdana.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000155/ex101letteragreementdana.htm",{"exhibit_number":5785,"htm_reference":5996,"full_url":5997},"ex102agreementregardingc.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000155/ex102agreementregardingc.htm",{"exhibit_number":5805,"htm_reference":5999,"full_url":6000},"ex991dhrpressreleasecfot.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000155/ex991dhrpressreleasecfot.htm",{"symbol":5,"accessionnumber":5470,"filingdate":1640,"sec_url":5472,"tags":6002,"headline":6005,"summary":6006,"sector":5775,"industry":5776,"date_processed":6007,"impact_score":5778,"exhibits":6008,"isLocked":5808},{"2.02":6003,"9.01":6004},[5814,5915],[5941],"Danaher Reports Second Quarter 2025 Financial Results","On July 22, 2025, Danaher Corporation announced its financial results for the second quarter of 2025. The company reported net earnings of $555 million, or $0.77 per diluted common share, with non-GAAP adjusted diluted net earnings per common share at $1.80. Revenues increased by 3.5% year-over-year to $5.9 billion, while non-GAAP core revenue increased by 1.5% year-over-year. Operating cash flow was $1.3 billion, and non-GAAP free cash flow was $1.1 billion. For the full year 2025, Danaher expects non-GAAP core revenue to grow approximately 3% year-over-year and has increased its full-year adjusted diluted net earnings per common share guidance to a range of $7.70 to $7.80.","2025-08-22 04:18:17",[6009],{"exhibit_number":5805,"htm_reference":6010,"full_url":6011},"dhr-20250722xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000152/dhr-20250722xex991.htm",{"symbol":5,"accessionnumber":5475,"filingdate":1895,"sec_url":5477,"tags":6013,"headline":6018,"summary":6019,"sector":5775,"industry":5776,"date_processed":6020,"impact_score":5833,"exhibits":6021,"isLocked":5808},{"5.07":6014,"9.01":6017},[6015,5841,6016],"Director Elections Results","Say-on-Pay Approved",[5941],"Danaher Corporation Announces Shareholder Voting Results for Annual Meeting","On May 6, 2025, Danaher Corporation held its annual meeting of shareholders where several proposals were voted on. All thirteen directors were elected with majority support. The shareholders also ratified the selection of Ernst & Young LLP as the company's independent registered public accounting firm for the year ending December 31, 2025, and approved the company's named executive officer compensation on an advisory basis. The results of the shareholder votes are as follows: Directors: All nominees were elected by majority votes ranging from 521,091,800 to 592,942,051 For votes. Ernst & Young LLP: Ratified by 599,098,858 For votes, 30,778,244 Against votes, and 1,005,417 Abstain votes. Executive Compensation: Approved by 562,800,461 For votes, 30,795,342 Against votes, and 2,887,987 Abstain votes.","2025-08-22 22:15:19",[],{"symbol":5,"accessionnumber":5485,"filingdate":1951,"sec_url":5487,"tags":6023,"headline":6026,"summary":6027,"sector":5775,"industry":5776,"date_processed":6028,"impact_score":6029,"exhibits":6030,"isLocked":5808},{"2.02":6024,"9.01":6025},[5815],[5941],"Danaher Reports First Quarter 2025 Financial Results and Outlook","Danaher Corporation reported net earnings of $1.0 billion for the first quarter of 2025, or $1.32 per diluted common share, with revenues decreasing by 1.0% to $5.7 billion. Non-GAAP core revenue remained flat year-over-year. The company anticipates low-single-digit growth in non-GAAP core revenue for the second quarter and approximately 3% growth for the full year 2025. The company also provided full-year adjusted diluted net earnings per common share guidance in the range of $7.60 to $7.75.","2025-08-23 14:54:47","LOW",[],{"symbol":5,"accessionnumber":5490,"filingdate":2155,"sec_url":5492,"tags":6032,"headline":6036,"summary":6037,"sector":5775,"industry":5776,"date_processed":6038,"impact_score":5833,"exhibits":6039,"isLocked":5808},{"5.02":6033,"9.01":6035},[5842,6034],"Contract Extension",[5941],"Danaher Appoints New Director and Amends Stock Plan","Danaher Corporation announced on February 20, 2025, the appointment of Charles W. Lamanna to its Board of Directors, effective immediately. Additionally, the Board amended the 2007 Omnibus Incentive Plan to modify the vesting of stock options, restricted stock units, and performance stock units for participants terminating due to death or disability.","2025-11-11 23:44:27",[6040],{"exhibit_number":5781,"htm_reference":6041,"full_url":6042},"exhibit1012007omnibusinc.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000044/exhibit1012007omnibusinc.htm",{"symbol":5,"accessionnumber":5500,"filingdate":2224,"sec_url":5502,"tags":6044,"headline":6047,"summary":6048,"sector":5775,"industry":5776,"date_processed":6049,"impact_score":6029,"exhibits":6050,"isLocked":5808},{"2.02":6045,"9.01":6046},[5815],[5941],"Danaher Announces 2024 Results and 2025 Outlook","Danaher Corporation reported strong financial results for the year ended December 31, 2024, with net earnings of $3.9 billion and revenues of $23.9 billion. The company also provided outlooks for the first quarter and full year 2025, anticipating non-GAAP core revenue growth of approximately 3%. Management highlighted solid cash flow and operating margin expansion, positioning Danaher for higher long-term growth.","2025-11-16 23:20:31",[6051],{"exhibit_number":5805,"htm_reference":6052,"full_url":6053},"dhr-20250129xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000004/dhr-20250129xex991.htm",{"symbol":5,"accessionnumber":5505,"filingdate":2289,"sec_url":5507,"tags":6055,"headline":6058,"summary":6059,"sector":5775,"industry":5776,"date_processed":6060,"impact_score":6029,"exhibits":6061,"isLocked":5808},{"2.02":6056,"9.01":6057},[5815],[5941],"Danaher CEO to Discuss Fourth Quarter 2024 Performance","Danaher Corporation announced that its CEO will comment on the Company's estimated financial performance for the fourth quarter of 2024, with revenues anticipated to increase in the low-single digit percent range year-over-year and non-GAAP core revenue expected to be essentially flat. A press release and presentation slides were furnished as part of the report.","2025-11-19 23:32:49",[6062,6065],{"exhibit_number":5805,"htm_reference":6063,"full_url":6064},"dhr-20250113xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361625000002/dhr-20250113xex991.htm",{"exhibit_number":5934,"htm_reference":5935,"full_url":6066},"https://www.sec.gov/Archives/edgar/data/313616/000031361625000002/selecteddanaherpresentat.htm",{"symbol":5,"accessionnumber":5510,"filingdate":2396,"sec_url":5512,"tags":6068,"headline":6071,"summary":6072,"sector":5775,"industry":5776,"date_processed":6073,"impact_score":5833,"exhibits":6074,"isLocked":5808},{"5.02":6069,"9.01":6070},[5907],[5941],"Danaher Corporation Announces Retirement of Board Member Pardis C. Sabeti","On December 9, 2024, Danaher Corporation announced the retirement of Board Member Pardis C. Sabeti, effective December 10, 2024. The decision was due to her time commitments related to other professional obligations, and there were no disagreements with the company regarding operations, policies, or practices. The retirement does not impact the company's ongoing business activities.","2025-11-25 23:19:32",[],{"symbol":5,"accessionnumber":5515,"filingdate":2585,"sec_url":5517,"tags":6076,"headline":6079,"summary":6080,"sector":5775,"industry":5776,"date_processed":6081,"impact_score":6029,"exhibits":6082,"isLocked":5808},{"2.02":6077,"9.01":6078},[5815],[5941],"Danaher Reports Third Quarter 2024 Financial Results","Danaher Corporation reported financial results for the third quarter of 2024, showing a net earnings of $818 million, or $1.12 per diluted common share, with total revenues increasing by 3.0% year-over-year to $5.8 billion. Non-GAAP core revenue increased by 0.5%. The company anticipates a low-single-digit decline in non-GAAP core revenue for the fourth quarter and full year 2024. The earnings press release, along with supplementary financial information, is furnished as Exhibit 99.1.","2025-12-05 23:38:18",[6083],{"exhibit_number":5805,"htm_reference":6084,"full_url":6085},"dhr-20241022xex991.htm","https://www.sec.gov/Archives/edgar/data/313616/000031361624000223/dhr-20241022xex991.htm",null,1789889688063]