[{"data":1,"prerenderedAt":6522},["ShallowReactive",2],{"company-overview-HCA":3},{"company_profile":4,"ohlc":15,"spy":4241,"trading_signals":5517,"company_actions":5642,"filings_8k":6051,"report_history":6521,"insider_summary":6521,"filings_summary":6521,"financials_summary":6521,"institutional_summary":6521,"seo_links":6521},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"HCA","HCA Healthcare Inc.","NYSE","XNYS","Healthcare","Medical Care Facilities",226000,"https://hcahealthcare.com","\"HCA Healthcare Inc. is a leading healthcare services company that owns and operates healthcare facilities across the United States. It plays a critical role in the healthcare sector by providing comprehensive medical care through its network of hospitals, surgery centers, and urgent care facilities. HCA Healthcare Inc. is renowned for its substantial investments in patient care technology and practice management.","",[16,22,28,34,40,45,51,57,63,69,75,81,87,93,99,105,111,117,123,129,135,140,146,152,157,163,169,174,180,186,191,197,203,209,215,221,227,233,239,244,250,256,262,268,274,280,285,290,296,302,308,313,318,324,330,336,342,348,354,360,366,372,378,383,389,395,400,405,410,416,422,427,433,439,445,451,457,463,469,475,481,486,492,498,503,509,515,521,527,533,539,544,550,556,561,567,572,578,584,588,594,600,606,612,618,624,629,635,640,646,652,658,664,670,676,682,688,694,700,706,712,718,724,730,736,742,748,754,760,766,770,776,782,788,794,800,806,812,818,824,829,835,841,846,852,858,864,870,875,881,886,892,898,903,909,915,920,926,932,937,943,949,955,960,966,971,977,983,989,995,1001,1007,1013,1019,1025,1030,1036,1042,1048,1053,1057,1063,1067,1073,1078,1084,1088,1094,1100,1105,1111,1116,1122,1128,1133,1138,1144,1149,1155,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1219,1224,1230,1234,1239,1245,1251,1256,1262,1268,1274,1279,1285,1290,1296,1302,1308,1313,1318,1324,1330,1336,1341,1347,1353,1359,1365,1371,1377,1382,1388,1394,1399,1405,1411,1417,1423,1428,1433,1438,1444,1450,1456,1462,1468,1473,1478,1484,1490,1496,1502,1507,1513,1517,1523,1528,1534,1540,1546,1552,1558,1564,1568,1574,1580,1586,1591,1597,1602,1608,1613,1619,1623,1628,1634,1640,1646,1651,1657,1663,1669,1675,1681,1687,1692,1698,1704,1710,1715,1721,1727,1733,1739,1743,1749,1753,1759,1764,1770,1776,1782,1788,1794,1800,1806,1812,1818,1824,1830,1835,1839,1845,1851,1856,1862,1868,1874,1880,1886,1892,1898,1903,1909,1915,1921,1927,1932,1938,1944,1950,1953,1959,1964,1970,1975,1981,1987,1993,1999,2005,2011,2017,2023,2028,2033,2039,2045,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2205,2211,2217,2223,2229,2235,2240,2246,2252,2258,2264,2270,2275,2281,2287,2292,2297,2303,2309,2315,2321,2326,2331,2337,2343,2348,2353,2359,2365,2371,2377,2382,2388,2394,2399,2405,2410,2416,2422,2428,2433,2439,2444,2450,2456,2462,2468,2473,2479,2485,2491,2497,2502,2507,2513,2519,2525,2531,2537,2542,2548,2554,2559,2564,2570,2576,2582,2588,2594,2600,2606,2612,2618,2623,2628,2633,2637,2642,2647,2653,2659,2665,2671,2677,2683,2689,2694,2700,2706,2712,2718,2724,2730,2734,2740,2744,2747,2752,2757,2762,2767,2772,2777,2782,2788,2794,2800,2806,2811,2816,2822,2827,2832,2838,2844,2849,2853,2859,2864,2869,2874,2879,2883,2888,2893,2899,2905,2909,2914,2920,2926,2930,2936,2940,2945,2950,2956,2962,2967,2972,2978,2984,2989,2995,2999,3004,3009,3015,3018,3024,3030,3036,3042,3047,3052,3057,3062,3068,3073,3078,3083,3089,3095,3101,3107,3112,3118,3124,3129,3134,3139,3144,3147,3152,3158,3162,3167,3173,3179,3185,3191,3196,3202,3207,3212,3218,3224,3230,3235,3241,3247,3253,3258,3263,3269,3275,3281,3287,3293,3298,3304,3309,3315,3321,3327,3333,3338,3343,3349,3353,3359,3364,3369,3375,3380,3384,3389,3395,3400,3406,3412,3417,3422,3428,3434,3440,3445,3450,3456,3461,3466,3471,3476,3482,3487,3493,3497,3503,3508,3514,3520,3526,3530,3534,3540,3544,3550,3555,3558,3563,3568,3573,3578,3583,3588,3594,3600,3606,3612,3618,3624,3628,3632,3636,3640,3645,3650,3656,3661,3666,3672,3677,3683,3689,3692,3698,3704,3708,3712,3718,3723,3729,3735,3741,3747,3753,3759,3765,3771,3776,3782,3788,3794,3799,3805,3811,3816,3822,3828,3834,3840,3846,3852,3858,3864,3870,3876,3882,3887,3893,3899,3904,3910,3916,3922,3928,3934,3940,3946,3951,3957,3963,3969,3975,3980,3986,3992,3997,4002,4008,4013,4019,4025,4031,4037,4043,4049,4055,4061,4067,4073,4078,4084,4090,4096,4100,4106,4112,4118,4124,4130,4136,4142,4148,4154,4159,4164,4170,4176,4182,4188,4194,4200,4205,4211,4217,4223,4229,4235],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",429.17,435.88,425.5,427.71,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",431.99,433.51,426.52,429.04,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",420.69,433.7,420,430.43,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",419,426.22,409.74,423.82,{"symbol":5,"time":41,"open":42,"high":43,"low":32,"close":44},"2026-09-14",429.96,433.8,425.49,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",423.79,429.42,420.79,426.94,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",422.61,426.81,415.04,421.21,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",398.47,426.83,396,421.83,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",401.55,411.75,397.6,402.02,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",404.3,419.57,401,405,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",406.8,413.13,401.41,409.2,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",412.46,414.5,396.77,402.06,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",418.43,423.42,412.29,413.58,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",415.4,419.81,414.12,414.45,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",423.76,426.37,416.52,417.82,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",424.61,426.57,417.92,419.34,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",427.5,433.5,424.5,427.16,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",426.97,430.6,425.89,428.76,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",433.25,436.5,427.23,429.24,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",409.56,431.4,408.94,429.19,{"symbol":5,"time":136,"open":137,"high":138,"low":137,"close":139},"2026-08-20",403.35,411.14,406.27,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",411.08,422,406.81,407.05,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",409.05,417.99,406.15,411.73,{"symbol":5,"time":153,"open":73,"high":154,"low":155,"close":156},"2026-08-17",407.32,400,404.98,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",410.46,412.69,403.78,404.68,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",414.59,415.85,405.27,411.74,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":165},"2026-08-12",408,417.13,406.66,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",412.37,419.33,409.75,411.44,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",410.03,416.43,407.85,414.03,{"symbol":5,"time":187,"open":71,"high":188,"low":189,"close":190},"2026-08-07",414.47,401.57,413.36,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",412,415.73,405.33,408.89,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",401.38,411.45,399.75,409.64,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",401.95,403.92,395.56,400.73,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",404.71,415.62,402.28,406.61,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",395.5,404.52,391.38,402.59,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",402.65,406.76,394.74,395.79,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",418.11,421.31,405.76,408.18,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",396.22,419.22,392.14,418.19,{"symbol":5,"time":240,"open":241,"high":242,"low":241,"close":243},"2026-07-27",383.63,392.66,389.62,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-24",381.53,399,376.48,382.19,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-23",370.09,378.26,370,376.5,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-22",373.26,377,371.35,371.87,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",368.9,374.18,366.51,373.09,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",373.44,376.78,368,370.42,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",384.68,386.27,371.12,371.18,{"symbol":5,"time":281,"open":282,"high":283,"low":259,"close":284},"2026-07-16",379,391.45,385.74,{"symbol":5,"time":286,"open":287,"high":288,"low":287,"close":289},"2026-07-15",363,380.63,378.85,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-14",354.35,372.93,353.99,363.6,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",404,410.83,389.96,390.74,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",411.38,414.18,400.19,406.59,{"symbol":5,"time":309,"open":310,"high":83,"low":311,"close":312},"2026-07-09",408.62,402.01,409.01,{"symbol":5,"time":314,"open":315,"high":315,"low":316,"close":317},"2026-07-08",418.88,406.84,410.61,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",421.5,429.54,419.43,423.11,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",414.13,418.3,410.23,417.07,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",397,416.54,395.1,410.5,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",389.77,394.15,388.01,393.24,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",392.4,393.2,384,389.89,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-29",395,395.03,389.57,392.33,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-26",388.84,394.13,387.23,391.68,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",384.75,391,384.65,386.94,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",386.52,393,384.55,387.76,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",384.16,389.84,381.02,386.92,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":381},"2026-06-22",373.42,376.99,369.41,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",389.85,391.85,374.31,375.17,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-17",394.18,398.86,383.3,388.16,{"symbol":5,"time":396,"open":397,"high":398,"low":300,"close":399},"2026-06-16",390.71,399.38,396.93,{"symbol":5,"time":401,"open":402,"high":369,"low":403,"close":404},"2026-06-15",392,385.13,389.97,{"symbol":5,"time":406,"open":407,"high":300,"low":408,"close":409},"2026-06-12",380.6,378.77,387.18,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-11",374.96,380.62,373.8,378.51,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-10",377.57,380.71,371.11,373.34,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":425},"2026-06-09",365.94,374.9,365.68,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",369.05,373.45,356.89,361.32,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",365.48,374.01,363.33,372.13,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",365.3,369.25,360.39,361.83,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",362.99,367.31,358.93,363.23,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",371.43,376,364.29,367.35,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",371,375.57,367.43,370.96,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",382.63,387.85,376.51,378.54,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",389.16,391.96,381.41,384.39,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-27",395.48,401.66,391.19,392.15,{"symbol":5,"time":482,"open":483,"high":484,"low":340,"close":485},"2026-05-26",389.6,395.27,392.42,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-22",394,397.55,388.24,394.07,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-21",388,396.61,386.01,392.56,{"symbol":5,"time":499,"open":500,"high":501,"low":225,"close":502},"2026-05-20",404.05,404.74,396.67,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-19",414.69,417.29,398.95,404.69,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-18",424.82,430.88,422.14,422.79,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-15",435.37,437,422.54,423,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-14",428.99,434.3,427.89,432.7,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",429.12,432.17,422.98,427.54,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",428.47,433.92,424.83,429.69,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":102},"2026-05-11",435.68,437.95,420.76,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-08",433.45,438,431.42,435.19,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-07",429.73,433.72,428.01,429.02,{"symbol":5,"time":557,"open":554,"high":558,"low":559,"close":560},"2026-05-06",436.43,428,429.45,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",427.18,432.89,427,428.79,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":563},"2026-05-04",431,432.81,425.8,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-01",435.33,441.65,431.67,433.09,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-30",435.79,439.13,426.7,434.45,{"symbol":5,"time":585,"open":529,"high":586,"low":529,"close":587},"2026-04-29",436.97,434.78,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-28",450,452.39,428.77,431.92,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-27",438.51,447.13,434.11,445.77,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-24",430,451.57,422.19,432.46,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-23",472.23,479.44,470.69,474.03,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-22",469.21,476.97,465.67,471.34,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-21",478.13,479.4,465.31,471.18,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":620},"2026-04-20",488.47,490.15,477.21,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",482.97,493.15,480.54,488,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":631},"2026-04-16",487.91,494.77,479.82,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-15",496.04,501.93,485.27,488.58,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-14",495.22,505.54,492.46,498.66,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-13",493.81,497.46,487.14,497.42,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-10",505.6,508.6,493.05,495.47,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-09",503.62,512.14,501.49,507.19,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-08",497.99,506.31,494.79,505.12,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-07",486.85,494.13,482.68,489.58,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-06",471,483.99,468.77,483.92,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-02",470.54,475.77,459.22,471.84,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-01",473.1,477.89,470.08,474.75,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-31",472.03,474.71,461.88,473.24,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-30",475.28,476.75,467.29,467.83,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",480.04,481.44,468.7,471.85,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",482.94,488.5,478.57,480.32,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",484.14,488.64,477.97,484.02,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",490,493.23,474.77,485.72,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",500.3,502.12,493.6,494.58,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",500.1,501.84,490.58,493.88,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",502,506.51,495.31,499.65,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",510,513.98,498.76,502.05,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-17",525.19,529.8,500.2,509.87,{"symbol":5,"time":767,"open":768,"high":768,"low":769,"close":762},"2026-03-16",537.38,524.87,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-13",534.71,541.78,532.77,532.97,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-12",538,556.52,531.42,532.58,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-11",535.78,540.11,532.48,537.28,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-10",543.89,544.97,530,537.64,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",530.92,546.05,526.05,545.13,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-06",530.97,533.72,522.49,532.81,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-05",537.78,539.64,526.64,534.47,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-04",539.75,547.43,536.64,544.41,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-03",527.2,542.32,524.1,541.8,{"symbol":5,"time":825,"open":792,"high":826,"low":827,"close":828},"2026-03-02",536.97,525.36,532.92,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-27",525.73,532.69,523.1,529.7,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-26",536.52,540,524.58,525.88,{"symbol":5,"time":842,"open":843,"high":844,"low":843,"close":845},"2026-02-25",527,541.34,540.57,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-24",535.26,536.16,522.05,526.52,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-23",535,547.05,533.65,535.97,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-20",530.08,533.91,526.69,532.3,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-19",531,533.99,523.17,528.66,{"symbol":5,"time":871,"open":872,"high":873,"low":792,"close":874},"2026-02-18",533,535.8,535.02,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",544.66,549.45,533.25,534.78,{"symbol":5,"time":882,"open":854,"high":883,"low":884,"close":885},"2026-02-13",545.46,531.17,540.29,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-12",532,552.9,529.86,535.22,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-11",501.14,534.59,496.75,531.47,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":759},"2026-02-10",498.22,503.95,495,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-09",500.44,505,495.93,497.54,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-06",514,516,499.68,501.69,{"symbol":5,"time":916,"open":902,"high":917,"low":918,"close":919},"2026-02-05",517.67,494.6,513.76,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-04",496.57,503.74,492.96,493.64,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-03",496.98,505.31,495.9,499.21,{"symbol":5,"time":933,"open":681,"high":934,"low":935,"close":936},"2026-02-02",500.16,488.52,496.85,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-30",481.18,488.76,480.28,488.27,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-29",492.08,492.38,479.74,482.53,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-28",499.6,500.93,480.47,491.23,{"symbol":5,"time":956,"open":906,"high":957,"low":958,"close":959},"2026-01-27",527.55,496.01,505.84,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-26",471.48,478.86,468.51,472.38,{"symbol":5,"time":967,"open":968,"high":684,"low":969,"close":970},"2026-01-23",463.98,463.65,470.88,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-22",464.91,469.04,461.85,466.34,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",465.98,470.22,462.91,465.44,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-20",466,468.14,461.44,464.38,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-16",482.6,482.82,468.84,469.29,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-15",478.77,487.09,476.72,483.8,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",481.28,481.99,473.6,478.84,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-13",475,479.43,468,479.32,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-12",468.89,474.52,466.01,474.32,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-09",480.92,483.98,470.3,472.07,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":964,"close":1029},"2026-01-08",471.96,480.81,479.02,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-07",483.3,484.13,470,470.65,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-06",477.01,488.61,473.01,483.6,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-05",468.01,478.27,465.01,477.83,{"symbol":5,"time":1049,"open":1050,"high":690,"low":1051,"close":1052},"2026-01-02",465.8,462.77,470.39,{"symbol":5,"time":1054,"open":717,"high":717,"low":1055,"close":1056},"2025-12-31",466.08,466.86,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-30",472.37,474.5,471.01,473.26,{"symbol":5,"time":1064,"open":1065,"high":1065,"low":993,"close":1066},"2025-12-29",477.49,474.02,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-26",474.37,478.91,472,477.13,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":684,"close":1077},"2025-12-24",474.58,476.22,474.06,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-23",470.03,475.45,468.1,474.04,{"symbol":5,"time":1085,"open":1086,"high":1083,"low":1087,"close":702},"2025-12-22",471.02,462.34,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-19",467.51,473.3,464.09,472.98,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-18",473.47,477.79,465.34,466.56,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":717},"2025-12-17",468.33,471.99,461,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-16",477.94,480.87,463.94,469.79,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1034,"close":1115},"2025-12-15",474.93,477.06,476.98,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-12",483.01,485.2,478.67,484.77,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-11",470.95,482.59,468.73,482.35,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1126},"2025-12-10",487.19,488.03,466.22,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":721},"2025-12-09",485.97,491.24,482.33,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-08",486.7,490.07,483.25,485.15,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1140},"2025-12-05",489.13,491.14,483.74,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-04",485.45,491.56,483.39,487.66,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1151,"close":1159},"2025-12-03",500.64,501.74,486.77,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-02",506.44,508.28,497.31,500.31,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-01",506.38,512.17,502.4,503,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-28",512,513.86,507.84,508.29,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-26",515.22,520,514.33,514.76,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-25",501.3,517.4,501.12,515.85,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-24",501.26,512.66,493.14,501.04,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-21",479.81,493.8,477,491,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-20",482,485.74,476,476.28,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-19",478,484.31,467.26,481.06,{"symbol":5,"time":1215,"open":1207,"high":1216,"low":1217,"close":1218},"2025-11-18",479,471.05,478.14,{"symbol":5,"time":1220,"open":1009,"high":1221,"low":1222,"close":1223},"2025-11-17",477.39,469.08,477.1,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-14",475.81,480,470.59,472.65,{"symbol":5,"time":1231,"open":1110,"high":615,"low":1232,"close":1233},"2025-11-13",465.6,473.28,{"symbol":5,"time":1235,"open":1236,"high":1010,"low":1237,"close":1238},"2025-11-12",462,459.96,473.61,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-11",461.6,469.57,458.19,462.31,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-10",455.02,460.1,443.87,459.3,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1034,"close":1255},"2025-11-07",471.31,478.88,476.61,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",471.94,475.25,468.72,471.36,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",471.07,477.93,465.77,473.2,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-04",462.5,474.23,459.54,471.68,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":590,"close":1278},"2025-11-03",457.41,461.61,461.56,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",465.39,466.11,455.94,459.68,{"symbol":5,"time":1286,"open":1011,"high":1287,"low":1288,"close":1289},"2025-10-30",478.19,464.59,466.8,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-29",464.8,475.38,460.54,468.4,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",466.33,467.04,454.46,466.46,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-27",450.26,469.18,448.8,467.86,{"symbol":5,"time":1309,"open":1310,"high":1278,"low":1311,"close":1312},"2025-10-24",457.13,424,447.04,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1315,"close":1317},"2025-10-23",439.02,447.09,440.16,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-22",434.7,443.41,432.39,441.19,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-21",433.71,434.97,430.11,432.01,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",426.98,436.26,424.52,433.15,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":149,"close":1340},"2025-10-17",420.94,426.65,426.16,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-16",420.45,421.61,416.98,419.6,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-15",418.44,421.41,414.9,420.25,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-14",410,420.58,407.7,418.4,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-13",416.25,416.5,410.37,410.68,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-10",419.9,421.49,409.5,415.14,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-09",427.49,428.32,417.87,418.87,{"symbol":5,"time":1378,"open":1379,"high":1379,"low":1380,"close":1381},"2025-10-08",436.75,425.77,426.27,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-07",435,439.01,432.74,437.57,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-06",427.19,435.03,425.71,433.55,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":321},"2025-10-03",426.89,432.36,425.81,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-02",423.89,427.43,420.41,426.69,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-01",426.32,428.54,420.46,426.07,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-30",421.26,429.44,419.08,426.2,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-29",419.35,422.96,415.93,420.92,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1415},"2025-09-26",417.7,422.46,414.06,{"symbol":5,"time":1429,"open":1430,"high":1430,"low":1431,"close":1432},"2025-09-25",418.35,409,414.89,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1435,"close":1437},"2025-09-24",407.19,417.2,416.62,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-23",408.86,413.55,406.09,409.45,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-22",402.44,409.14,400.93,407.24,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-19",401.48,403.67,396.9,402.3,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-18",396.7,402.39,390.1,401.06,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-17",401.73,405.16,390.34,399.39,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":201},"2025-09-16",403.74,406.23,398.98,{"symbol":5,"time":1474,"open":1475,"high":214,"low":1476,"close":1477},"2025-09-15",403.81,400.02,403.17,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-12",400.57,406.38,399.64,405.13,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-11",395.77,404.17,392.63,402.85,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-10",415.18,415.39,385.59,394.36,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-09",415.8,416.23,400.31,413.4,{"symbol":5,"time":1503,"open":1504,"high":1504,"low":1505,"close":1506},"2025-09-08",418.84,406.69,418.1,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-05",411.98,420.98,409.16,420.77,{"symbol":5,"time":1514,"open":1355,"high":1436,"low":1515,"close":1516},"2025-09-04",407.6,411.59,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-03",405.44,408.07,403.27,407.61,{"symbol":5,"time":1524,"open":478,"high":1525,"low":1526,"close":1527},"2025-09-02",408.48,400.13,406.14,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-29",407.68,408.98,400.82,403.96,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-28",404.75,408.17,400.78,407.28,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-27",401.77,406.87,398.82,405.05,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-26",401.09,403,399.71,401.96,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-25",404.92,406.19,401.36,402.77,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-22",403.95,407.77,401.23,404.97,{"symbol":5,"time":1565,"open":193,"high":193,"low":1566,"close":1567},"2025-08-21",404.12,404.26,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-20",403.45,411,399.95,410.18,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-19",394.25,405.15,392.96,402.69,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-18",395.75,397.4,393.32,393.62,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":226},"2025-08-15",393.6,395.99,386.45,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-14",390.35,395.19,388.8,393.65,{"symbol":5,"time":1598,"open":301,"high":1599,"low":1600,"close":1601},"2025-08-13",392.75,388.7,390.46,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",385,390.85,383.25,390.31,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":468,"close":1612},"2025-08-11",381.76,384.82,382.91,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-08",374.25,382.08,373.06,381.61,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":441,"close":1622},"2025-08-07",366.55,373.33,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1625,"close":1627},"2025-08-06",363.99,370.13,366.15,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-05",364.21,367.42,361.42,363.81,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-04",356.73,364.77,355.03,363.2,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-01",355.79,358.46,353.39,356.97,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":294},"2025-07-31",353.75,358.68,353.13,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-30",344.24,355.49,342.71,355.06,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-29",341.12,348.42,339.82,344.5,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-28",332.08,341.19,331.61,340.54,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-25",335.97,345,330,334.32,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-24",350.07,352.04,340.35,341.48,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-23",352.98,357.07,350.15,353.27,{"symbol":5,"time":1688,"open":1689,"high":265,"low":1690,"close":1691},"2025-07-22",369.06,345.48,350.97,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-21",361.5,366.16,359.34,364.55,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-18",363.52,364.86,359.55,361.12,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-17",361.51,365.51,358.06,362.6,{"symbol":5,"time":1711,"open":1712,"high":1712,"low":1713,"close":1714},"2025-07-16",365.82,354.94,362.58,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-15",379.54,383,368.65,371.8,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-14",375.93,381.48,374.67,380.45,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-11",375.21,377.13,373.47,376.07,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-10",376.76,381.29,368.42,378.32,{"symbol":5,"time":1740,"open":282,"high":282,"low":1741,"close":1742},"2025-07-09",375.03,378.44,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-08",376.69,382.55,375.8,377.6,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":412,"close":1752},"2025-07-07",377.09,378.98,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-03",379.16,381.18,371.22,376.58,{"symbol":5,"time":1760,"open":1761,"high":1761,"low":1762,"close":1763},"2025-07-02",386.98,377.42,378.04,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-01",384.09,391.01,381.04,389.53,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-30",376.39,383.39,375,383.1,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-27",378.5,383.9,376.21,379.3,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-26",379.35,388.59,376.27,377.66,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-25",377.32,378.33,369.89,374.19,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-24",378.93,379.23,373.03,379.02,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-23",378.96,380.64,372.33,378.72,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-20",375.72,379.36,373.73,377.5,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-18",372.51,380.56,370.88,376.86,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-17",364.97,372.64,361.29,372.45,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-16",371.62,374.07,350.74,368.59,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":279},"2025-06-13",369.12,374.81,367.81,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1627,"close":1838},"2025-06-12",368.05,371.67,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-11",365.55,370.51,363.95,367.59,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-10",367.1,369.09,358.19,364.92,{"symbol":5,"time":1852,"open":1853,"high":1853,"low":1854,"close":1855},"2025-06-09",381.87,356.25,373.01,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-06",381.35,386.56,380.73,384.34,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-05",382.84,384.29,379.24,381.5,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-04",385.11,386.24,381.46,381.66,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-03",381.49,384.79,378.89,383.06,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-02",380.28,382.21,377.67,382.16,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-30",377.62,384.69,375.01,381.39,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-29",382.61,386.21,378.17,378.65,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1742},"2025-05-28",376.97,382.34,376.95,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-27",379.76,380.95,377.19,378.81,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-23",374.56,377.46,373.61,376.59,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-22",378.88,383.53,374.71,376.64,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-21",382.36,386.72,381,381.81,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":346,"close":1931},"2025-05-20",385.03,388.12,386.05,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-19",384.98,388.38,384.25,386.89,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-16",386.46,388.09,380.97,387.52,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-15",367.5,385.69,366.76,385.5,{"symbol":5,"time":1951,"open":272,"high":1952,"low":426,"close":1946},"2025-05-14",372.1,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-13",362.45,372.94,361.45,368.1,{"symbol":5,"time":1960,"open":1656,"high":1961,"low":1962,"close":1963},"2025-05-12",373.37,354.76,363.28,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-09",354,356.93,352.37,353.7,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1969,"close":1974},"2025-05-08",358.69,363.96,353.92,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-07",356.15,363.51,350.17,360.98,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-06",349.6,360.94,346.21,356.7,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-05",348.47,351.15,344.22,349.38,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-02",346.81,348.9,344.64,347.97,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-01",344,348.14,340.96,343.04,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-30",340.16,346.09,335.11,345.08,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-29",331.33,343.6,329.72,340.58,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-28",327.05,333.08,326.14,332.02,{"symbol":5,"time":2024,"open":2025,"high":2025,"low":2026,"close":2027},"2025-04-25",350.25,321.39,327.92,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":1671,"close":2032},"2025-04-24",337.62,342.98,341.41,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-23",328.63,338.02,328,335.98,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-22",320.29,324.92,317.54,324.62,{"symbol":5,"time":2046,"open":2047,"high":2047,"low":2048,"close":2049},"2025-04-21",334.93,314.43,317.61,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-17",336.35,338.78,331.07,335.01,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-16",336.56,337.33,329.15,331,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-15",337.73,341.39,335.26,335.55,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-14",336.49,341.16,332.53,340.62,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-11",334.41,336.54,324.46,333.37,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-10",340.28,342.17,324.4,334.99,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-09",326.9,344.79,322.04,338.53,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-08",339.9,345.97,328.04,332.18,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",326.25,335.4,318.46,329.63,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",346.5,348.66,330.28,331.65,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-03",346.35,353.35,345.12,349.14,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-02",343.92,348.55,342.05,347.03,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-01",346.8,347.98,342.76,345.73,{"symbol":5,"time":2129,"open":1666,"high":2130,"low":2131,"close":2132},"2025-03-31",348.44,339.63,345.55,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-28",343,344.97,340.65,342.16,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-27",337.94,343.66,333.61,342.34,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-26",337,340.5,332.84,337.29,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-25",336.74,342.74,332.89,336.46,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-24",327.82,336.79,326.03,333.84,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-21",331.96,332.14,325.36,328.79,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-20",332.82,335.48,331.78,333.52,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-19",331.01,335.69,330.47,334.18,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-18",328.53,332.62,327.32,330.16,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-17",318.09,329.94,316.29,328.46,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-14",315.84,321.5,313.21,319.39,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-13",312.82,317.28,311.26,314.79,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-12",321.56,322.89,310.18,312.87,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-11",336.07,338.95,318.62,323.55,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-10",330.18,346.62,329.57,336.16,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-07",320.86,332.51,319.17,330.15,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-06",319.62,322.68,317.38,321.75,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2237,"close":2239},"2025-03-05",311,321.04,319.63,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-04",311.53,315.05,310.36,312.05,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-03",308.68,312.34,307.4,311.28,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-28",304,309.08,295,306.3,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-27",321.68,329.02,319.87,320.94,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-26",333.07,334.19,315.55,319.91,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2266},"2025-02-25",320.98,333.34,320.17,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-24",318.95,321,316.51,319.57,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-21",319.04,322.62,315.12,316.42,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2196},"2025-02-20",320.1,325.33,319.71,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2268,"close":2296},"2025-02-19",315.98,323.75,320.56,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-18",318.08,320.34,314.29,316.71,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-14",322,325.81,315.94,316.21,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-13",314.48,322.82,313.08,321.92,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-12",320.23,322.18,310.32,312.38,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2323,"close":2325},"2025-02-11",317.26,324.05,323.73,{"symbol":5,"time":2327,"open":2284,"high":2328,"low":2329,"close":2330},"2025-02-10",324,309.45,318.26,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-07",325.71,328.54,321.21,322.05,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-06",336.83,339.25,320,324.53,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2339},"2025-02-05",337.5,338,334.43,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2350,"close":2352},"2025-02-04",330.22,335.7,334.8,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-03",324.83,340.18,324.27,334.3,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-31",334.04,336.06,329.88,329.91,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-30",329.32,337.67,328.75,334.61,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-29",328.7,330.85,324.77,327.62,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2373},"2025-01-28",333.06,334.05,323.32,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-27",316.25,332.66,313.49,332,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-24",323.93,325.98,309,313.07,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2167},"2025-01-23",324.12,326.8,320.38,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-22",318.24,321.22,311.42,319.51,{"symbol":5,"time":2406,"open":2407,"high":2291,"low":2408,"close":2409},"2025-01-21",312.21,312.09,318.47,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-17",310.9,312.91,308.49,310.45,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-16",306.02,310.73,304.06,309.44,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-15",308.77,310,303.93,306.25,{"symbol":5,"time":2429,"open":2430,"high":2250,"low":2431,"close":2432},"2025-01-14",306,300.16,305.79,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-13",302.72,308.46,301.64,308.18,{"symbol":5,"time":2440,"open":2392,"high":2441,"low":2442,"close":2443},"2025-01-10",314.47,300.51,302.82,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2025-01-08",308.05,314.5,303.81,311.25,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-07",300.52,308.78,300.5,308.21,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-06",297.72,301.97,296.01,296.92,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-03",297.75,298.28,289.98,296.7,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2464},"2025-01-02",302.89,303.86,297.33,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-31",299.87,302.18,298.15,300.15,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-30",300.39,303,296.74,298.42,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-27",300,304.28,299.33,302.52,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-26",303.82,305.47,301.8,302.76,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2500},"2024-12-24",302.35,304.62,301.68,{"symbol":5,"time":2503,"open":2470,"high":2504,"low":2505,"close":2506},"2024-12-23",304.47,299.54,303.52,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-20",298.98,304.92,296.65,303.62,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-19",298.5,304.6,296.66,297.52,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-18",309.31,309.77,298.87,299.15,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-17",307.33,310.26,303.76,307.78,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-16",312.63,317.08,308.61,309.6,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2449,"close":2541},"2024-12-13",312,314.99,313.93,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-12",315.62,318.34,310.5,311.99,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-11",318,318.94,314.3,315.14,{"symbol":5,"time":2555,"open":2550,"high":2556,"low":2557,"close":2558},"2024-12-10",319.78,311.49,316.79,{"symbol":5,"time":2560,"open":2341,"high":2561,"low":2562,"close":2563},"2024-12-09",323.52,317.4,318.5,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-06",321.84,324.68,315.69,319.75,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-05",324.47,325.51,319.28,320.05,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-04",327,328.44,323.67,324.09,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-03",330.57,333.04,325.6,327.07,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-02",326.46,330.8,325.49,327.63,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-29",324.5,327.85,323.99,327.22,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-27",328.86,331.99,324.93,325.47,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-26",327.04,330.31,323.8,328.95,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-25",320.33,327.47,319.49,325.62,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2604},"2024-11-22",328.51,329.65,320.08,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2274,"close":2627},"2024-11-21",327.17,332.81,332.24,{"symbol":5,"time":2629,"open":2630,"high":2630,"low":2631,"close":2632},"2024-11-20",335.61,327.88,333,{"symbol":5,"time":2634,"open":2635,"high":2147,"low":2636,"close":2009},"2024-11-19",334.35,330.64,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2155,"close":2641},"2024-11-18",342.68,343.28,335.85,{"symbol":5,"time":2643,"open":2644,"high":2644,"low":2645,"close":2646},"2024-11-15",345.41,335.16,342.96,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-14",349.82,360.18,345.3,345.51,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-13",350.42,352,347.28,349.32,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-12",357.71,358.15,350.32,350.53,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-11",356.54,360.48,354.58,357.99,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-08",357.08,358.71,351.92,354.16,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-07",348.26,356.84,345.83,356.03,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-06",349.26,357.73,345.89,348.75,{"symbol":5,"time":2690,"open":287,"high":2691,"low":2692,"close":2693},"2024-11-05",367.25,362.75,366.66,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-04",357.85,368.41,357.61,363.16,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-01",360.52,360.88,355.56,357.19,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-31",358,361.4,357.26,358.74,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-30",359.81,364.13,358.97,360.92,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-29",357,361.9,355.27,360.67,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-28",363.5,367.83,356.5,356.59,{"symbol":5,"time":2731,"open":254,"high":459,"low":2732,"close":2733},"2024-10-25",357.03,363.55,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-24",405.57,408.51,394.12,398.9,{"symbol":5,"time":2741,"open":232,"high":2742,"low":2743,"close":182},"2024-10-23",410.79,406.33,{"symbol":5,"time":2745,"open":1520,"high":2746,"low":1577,"close":1537},"2024-10-22",411.36,{"symbol":5,"time":2748,"open":305,"high":2749,"low":2750,"close":2751},"2024-10-21",415.98,410.57,410.76,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":1536,"close":2756},"2024-10-18",406.46,417.14,415.54,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":1566,"close":2761},"2024-10-17",406.73,410.51,406.48,{"symbol":5,"time":2763,"open":74,"high":2764,"low":2765,"close":2766},"2024-10-16",416.72,403.24,409.23,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2769,"close":2771},"2024-10-15",397.28,411.87,401.26,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":345,"close":2776},"2024-10-14",394.61,397.99,395.78,{"symbol":5,"time":2778,"open":2779,"high":1582,"low":2780,"close":2781},"2024-10-11",391.05,390.04,394.54,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-10",386,388.41,383.14,387.25,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-09",378.48,386.66,376.03,386.36,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-10-08",382.7,385.63,370.46,378.58,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-10-07",392.21,393.68,381.62,382.53,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":491},"2024-10-04",394.34,395.34,390.4,{"symbol":5,"time":2812,"open":2813,"high":2813,"low":2814,"close":2815},"2024-10-03",402.91,390.6,392.46,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-02",404.36,407.84,402.55,403.85,{"symbol":5,"time":2823,"open":2824,"high":154,"low":2825,"close":2826},"2024-10-01",405.71,401.87,405.45,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":61,"close":2831},"2024-09-30",403.15,407.09,406.43,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-27",404.37,405.43,396.57,403.28,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-26",404.33,406.71,400.61,403.86,{"symbol":5,"time":2845,"open":2846,"high":2743,"low":2847,"close":2848},"2024-09-25",403.62,401.64,405.11,{"symbol":5,"time":2850,"open":2843,"high":2851,"low":2842,"close":2852},"2024-09-24",405.99,401.8,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-23",406.28,409.42,404.23,405.7,{"symbol":5,"time":2860,"open":2861,"high":2858,"low":2862,"close":2863},"2024-09-20",402.41,398.33,404.66,{"symbol":5,"time":2865,"open":1489,"high":2866,"low":2867,"close":2868},"2024-09-19",404.65,397.81,403.52,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":1594,"close":2873},"2024-09-18",397.45,403.76,399.89,{"symbol":5,"time":2875,"open":2868,"high":2876,"low":2877,"close":2878},"2024-09-17",404.9,396.07,397.5,{"symbol":5,"time":2880,"open":332,"high":2840,"low":2881,"close":2882},"2024-09-16",395.72,403.43,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2885,"close":2887},"2024-09-13",390.93,395.83,394.68,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2890,"close":2892},"2024-09-12",385.42,392.9,391.67,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-11",384.85,398.25,384.74,388.65,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-10",385.95,389.31,384.95,386.43,{"symbol":5,"time":2906,"open":2907,"high":2907,"low":2908,"close":2903},"2024-09-09",390.15,379.26,{"symbol":5,"time":2910,"open":247,"high":2911,"low":2912,"close":2913},"2024-09-06",403.05,386.78,387.98,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-05",393.77,398.63,391.7,397.75,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-04",396.69,397.16,392.12,394.3,{"symbol":5,"time":2927,"open":61,"high":2928,"low":2929,"close":2886},"2024-09-03",397.73,393.92,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-30",391.86,395.91,390.26,395.59,{"symbol":5,"time":2937,"open":402,"high":2938,"low":2913,"close":2939},"2024-08-29",394.09,392.79,{"symbol":5,"time":2941,"open":2942,"high":402,"low":2943,"close":2944},"2024-08-28",390.88,388.26,390.18,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2944},"2024-08-27",388.86,391.88,387.57,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-08-26",389.37,391.34,387.62,388.5,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-23",386.58,388.82,383.85,388.78,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2964,"close":2966},"2024-08-22",378.8,383.87,383.12,{"symbol":5,"time":2968,"open":388,"high":2969,"low":2970,"close":2971},"2024-08-21",379.52,374.49,376.67,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-20",375.02,377.88,373.59,375.31,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-19",373.77,375.81,372.34,374.21,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2980},"2024-08-16",372.12,375.33,371.33,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-15",374.89,375.64,368.91,371.89,{"symbol":5,"time":2996,"open":254,"high":1919,"low":2997,"close":2998},"2024-08-14",369.85,371.58,{"symbol":5,"time":3000,"open":287,"high":3001,"low":3002,"close":3003},"2024-08-13",369.27,361.41,368.86,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":2709},"2024-08-12",360.32,362.97,358.5,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-09",360.72,361.85,356.96,360.9,{"symbol":5,"time":3016,"open":1968,"high":3017,"low":1968,"close":2723},"2024-08-08",360.86,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-07",355.41,359.75,351.1,352.27,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-06",351.34,358.32,348.91,352.93,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-08-05",349.61,352.7,342.14,350.18,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-02",362.89,365.45,352.82,356.36,{"symbol":5,"time":3043,"open":3044,"high":382,"low":3045,"close":3046},"2024-08-01",364.11,360.93,363.12,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3049},"2024-07-31",363.05,366.1,358.12,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3051,"close":3056},"2024-07-30",358.65,364.19,361.35,{"symbol":5,"time":3058,"open":3059,"high":1703,"low":3060,"close":3061},"2024-07-29",355.53,353.95,358.73,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-26",356,356.09,351.18,354.78,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3070,"close":3072},"2024-07-25",343.94,356.3,352.79,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3070},"2024-07-24",344.2,344.95,337.16,{"symbol":5,"time":3079,"open":2106,"high":3080,"low":3081,"close":3082},"2024-07-23",348,334.38,340.17,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-22",323.18,331.04,320.3,325.38,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-19",324.21,325.97,321.64,322.16,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-18",322.53,327.64,319.23,321.73,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-17",317.9,330.84,317.43,322.98,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":2301,"close":3111},"2024-07-16",318.81,322.03,318.91,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-07-15",314.8,322.37,313.82,316.98,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-12",318.79,326.04,317.19,324.32,{"symbol":5,"time":3125,"open":3126,"high":2341,"low":3127,"close":3128},"2024-07-11",316.12,312.67,317.51,{"symbol":5,"time":3130,"open":3131,"high":3131,"low":3132,"close":3133},"2024-07-10",319.37,312.64,315.35,{"symbol":5,"time":3135,"open":3136,"high":2274,"low":3137,"close":3138},"2024-07-09",316.76,314.66,316.91,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":2308},"2024-07-08",321.07,321.29,313.24,{"symbol":5,"time":3145,"open":2605,"high":3146,"low":2286,"close":3087},"2024-07-05",326.02,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3150},"2024-07-03",318.7,326.55,317.07,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-07-02",317.47,321.17,314.45,319.7,{"symbol":5,"time":3159,"open":3160,"high":2604,"low":3161,"close":2285},"2024-07-01",321.13,313.38,{"symbol":5,"time":3163,"open":3164,"high":3075,"low":3165,"close":3166},"2024-06-28",341.61,319.34,321.28,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-27",339.73,343.73,337.03,343.29,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-26",339.58,341.01,337.49,340.48,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-25",342,342.26,337.24,340.45,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-24",340.86,342.72,338.68,341.37,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":2150,"close":3195},"2024-06-21",339.62,340.97,338.92,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-20",338.58,340.13,335.37,338.37,{"symbol":5,"time":3203,"open":2645,"high":3204,"low":3205,"close":3206},"2024-06-18",341.63,334.67,340.64,{"symbol":5,"time":3208,"open":2641,"high":3209,"low":3210,"close":3211},"2024-06-17",337.78,332.19,335.47,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-14",337.68,338.41,332.56,337.47,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-13",340.43,341.1,336.05,340.9,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-12",340.59,343.53,338.74,340.81,{"symbol":5,"time":3231,"open":2094,"high":3232,"low":3233,"close":3234},"2024-06-11",340.39,335.07,336.31,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-10",335.35,342.28,333.67,341.26,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-07",335.15,338.2,332.78,337.44,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-06",336.14,338.99,333.95,336.82,{"symbol":5,"time":3254,"open":3255,"high":2030,"low":3256,"close":3257},"2024-06-05",334.73,331.66,336.91,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":2387},"2024-06-04",331.47,333.69,328.12,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-03",337.26,340,327.55,332.7,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-05-31",335.09,339.97,331.9,339.75,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-30",327.8,336.93,326.85,335.1,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-29",316.5,332.01,315.2,325.13,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-05-28",318.13,318.78,315.68,318.66,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3149},"2024-05-24",317.59,319.54,316.59,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-23",318.8,319.6,313.14,315.32,{"symbol":5,"time":3305,"open":2575,"high":3306,"low":3307,"close":3308},"2024-05-22",322.51,317.57,318.41,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-21",325.06,325.07,317.98,321.12,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-20",324.02,325.31,321.49,325.05,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-17",323.6,324.18,319.99,322.86,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-16",325.29,327.95,322.67,322.71,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3335,"close":3337},"2024-05-15",321.83,327.27,326.96,{"symbol":5,"time":3339,"open":3340,"high":2318,"low":3341,"close":3342},"2024-05-14",318.05,316.44,320.5,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-13",325.21,326.65,315.95,317.18,{"symbol":5,"time":3350,"open":2208,"high":3351,"low":3352,"close":3346},"2024-05-10",327.78,322.21,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-09",309.65,322.15,309.63,321.89,{"symbol":5,"time":3360,"open":3361,"high":3361,"low":3362,"close":3363},"2024-05-08",314.21,307.28,309.42,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3156},"2024-05-07",312.12,314.63,309.81,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-06",309.27,310.99,307.83,310.06,{"symbol":5,"time":3376,"open":2539,"high":3377,"low":3378,"close":3379},"2024-05-03",314.57,307.3,307.76,{"symbol":5,"time":3381,"open":2539,"high":2539,"low":3382,"close":3383},"2024-05-02",307.08,308.84,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":2421},"2024-05-01",307.44,313.87,307.05,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-30",312.32,313.42,308.15,309.82,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":2403},"2024-04-29",308.85,312.84,307.59,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-26",297.38,307.27,295.79,306.69,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-25",321.4,322.26,312.13,314.12,{"symbol":5,"time":3413,"open":3414,"high":2305,"low":3415,"close":3416},"2024-04-24",318.83,317.7,319.02,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3419,"close":3421},"2024-04-23",312.35,320.22,319.43,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-22",307.26,313.1,307.01,310.31,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-19",298.64,305.91,297.35,305.11,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-18",303.01,304.61,292.97,297,{"symbol":5,"time":3441,"open":3442,"high":2268,"low":3443,"close":3444},"2024-04-17",315.48,310.15,311.03,{"symbol":5,"time":3446,"open":3447,"high":3447,"low":3448,"close":3449},"2024-04-16",323.36,311.9,313.89,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-15",327.73,329.93,321.18,322.63,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":2312},"2024-04-12",326.16,329.11,320.64,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3091,"close":3465},"2024-04-11",329.26,329.52,327.25,{"symbol":5,"time":3467,"open":2100,"high":3468,"low":3469,"close":3470},"2024-04-10",329.24,324.63,327.76,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3329,"close":3475},"2024-04-09",329,329.43,328.89,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-08",326.49,329.4,325.08,328.02,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3484,"close":3486},"2024-04-05",326.22,329.55,328.8,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-04",334.5,335.83,324.51,325.17,{"symbol":5,"time":3494,"open":3495,"high":2385,"low":2611,"close":3496},"2024-04-03",329.12,332.2,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-04-02",329.04,329.64,325.53,329.35,{"symbol":5,"time":3504,"open":3505,"high":2072,"low":3506,"close":3507},"2024-04-01",332.32,327.68,330.11,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-28",332.76,334.49,330.74,333.53,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-27",331.02,332.58,329.46,331.69,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-26",326.75,330.37,326.2,327.71,{"symbol":5,"time":3527,"open":1673,"high":3528,"low":3529,"close":2185},"2024-03-25",331.57,327.26,{"symbol":5,"time":3531,"open":2369,"high":3532,"low":3533,"close":2190},"2024-03-22",330.69,327.46,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-21",329.23,334.03,328.57,328.85,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3538,"close":2602},"2024-03-20",330.25,331.4,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-19",328.5,330.72,327.7,330.48,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":2625},"2024-03-18",321.97,328.17,321.7,{"symbol":5,"time":3556,"open":3557,"high":2580,"low":3557,"close":3552},"2024-03-15",318.9,{"symbol":5,"time":3559,"open":3560,"high":3320,"low":3561,"close":3562},"2024-03-14",321.74,319.25,324.78,{"symbol":5,"time":3564,"open":2295,"high":3565,"low":3566,"close":3567},"2024-03-13",325.2,321.23,321.9,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":2216},"2024-03-12",320.75,326.23,319.09,{"symbol":5,"time":3574,"open":2580,"high":3575,"low":3576,"close":3577},"2024-03-11",325.04,317,321.25,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3580,"close":3582},"2024-03-08",324.45,328.74,325.37,{"symbol":5,"time":3584,"open":3318,"high":3585,"low":3586,"close":3587},"2024-03-07",328.69,324.29,324.66,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-06",317.3,324.17,316.75,323.4,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-05",315,317.86,312.54,315.54,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-04",312.55,314.7,310.72,314.08,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-01",311.59,313.99,308.47,311.98,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-29",313.96,314.03,309.57,311.7,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-28",314.62,316.72,309.74,312.06,{"symbol":5,"time":3625,"open":3626,"high":3596,"low":3608,"close":3627},"2024-02-27",312.89,314,{"symbol":5,"time":3629,"open":3630,"high":3283,"low":2313,"close":3631},"2024-02-26",316,313.2,{"symbol":5,"time":3633,"open":3634,"high":3117,"low":3634,"close":3635},"2024-02-23",313.75,315.36,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3616,"close":3398},"2024-02-22",311.02,318.3,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3642,"close":3644},"2024-02-21",307.5,311.83,311.62,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3647,"close":3649},"2024-02-20",306.68,309.86,308.58,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-16",307.24,311.35,306.62,308.55,{"symbol":5,"time":3657,"open":3658,"high":2521,"low":3659,"close":3660},"2024-02-15",306.89,305.81,307.66,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":2493,"close":3665},"2024-02-14",306.15,307.35,305.43,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-13",306.04,308.01,301.83,304.54,{"symbol":5,"time":3673,"open":2430,"high":3674,"low":3675,"close":3676},"2024-02-12",311.48,303.47,310.16,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-09",305.62,307.51,305.49,306.32,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-08",307.06,307.71,302.11,305.46,{"symbol":5,"time":3690,"open":3660,"high":2209,"low":3691,"close":3362},"2024-02-07",306.24,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-06",310.63,312.49,304.97,306.82,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-02-05",308.79,312.51,308.09,310.62,{"symbol":5,"time":3705,"open":3706,"high":3706,"low":3707,"close":3363},"2024-02-02",313,307.15,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3710,"close":3137},"2024-02-01",303.35,314.82,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-31",303.42,309.33,302.39,304.9,{"symbol":5,"time":3719,"open":2487,"high":3720,"low":3721,"close":3722},"2024-01-30",304.95,296.12,301.59,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-29",282.42,287.19,281.61,286.73,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-26",287.49,288.2,281.94,283.43,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-01-25",280.29,286.21,279.93,286.02,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-01-24",285.15,286.49,278.68,278.93,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-01-23",288.75,291.36,283.67,284.91,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-01-22",288.59,290.97,287.03,288.31,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-01-19",286.09,288.09,283.42,287.77,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-18",279.01,285.87,278.5,284.82,{"symbol":5,"time":3772,"open":3773,"high":3733,"low":3774,"close":3775},"2024-01-17",278.65,276.5,277.88,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-16",280.66,282.21,279.41,280.82,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-12",284.65,287.23,280.94,282.19,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-11",282.5,283.95,281.28,282.53,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3790},"2024-01-10",278.95,283.1,278.26,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-09",280.28,281.75,278.85,279.33,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-08",276.85,281.69,276.57,281.49,{"symbol":5,"time":3812,"open":3813,"high":3803,"low":3814,"close":3815},"2024-01-05",272.87,272.82,275.84,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-04",271.86,276.75,271.13,273.1,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-03",273.93,275.59,270.77,272.08,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-02",269.5,275.43,268.8,275.32,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-29",269.89,272.29,269.71,270.68,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-28",270.99,272.6,270.29,270.48,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-27",271.19,271.89,270.07,271.22,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-26",270.33,273.07,269.8,271.7,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-22",269.78,270.92,268.01,269.99,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-21",265.81,268.97,265.76,268.75,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-20",269.19,270.35,263.22,263.47,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-19",267.94,269.26,266.3,269.18,{"symbol":5,"time":3883,"open":3884,"high":3884,"low":3885,"close":3886},"2023-12-18",271.44,266.82,267.18,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-15",274.47,274.65,268.84,270.39,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-12-14",271.23,276.78,271.21,275.85,{"symbol":5,"time":3900,"open":3901,"high":3869,"low":3902,"close":3903},"2023-12-13",262.99,261.31,268.27,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-12",262.69,263.7,260.79,263,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-11",256.11,262.18,255.73,262.02,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-08",254.24,258.15,253.27,257.53,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-07",253.69,254.43,252.85,253.95,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-06",253.28,255.06,251.55,252.39,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-05",255.84,256.39,252.36,252.51,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-04",250.68,257.45,250.67,257.14,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3938},"2023-12-01",250.47,253.56,250,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-30",248.76,250.54,246.6,250.48,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-29",248.71,250.57,247.72,249.08,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-11-28",250.5,251.54,245.84,246.65,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-27",251.11,253.22,250.82,251.37,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3974,"close":3979},"2023-11-24",253.7,254.11,252.18,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-11-22",250.38,253.43,249.26,253.01,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-11-21",247.84,250.31,247.67,248.56,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3994,"close":3996},"2023-11-20",245.03,250.71,248.41,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":3999,"close":4001},"2023-11-17",243.5,250.33,246.38,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-16",240.58,242.04,238.82,240.42,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4010,"close":4012},"2023-11-15",237.57,244.84,241.07,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-14",238.19,239.89,233.23,237.58,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-13",233.52,235.76,229.28,229.99,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-10",228.65,234.43,226.48,232.82,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-09",234,236,227.31,227.56,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-08",234.28,236.18,231.43,231.55,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-07",231.35,234.16,230.51,233.11,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-06",231.48,231.99,226.44,231,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-11-03",231.01,234.27,230.3,230.84,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-11-02",225.77,228.73,225.32,227.92,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-11-01",225,226.22,223.73,225.36,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4075,"close":4077},"2023-10-31",224.1,227.03,226.14,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-30",226.55,227.18,222.23,223.34,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-27",223.57,227.83,220.55,225.29,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-26",223.76,227.04,221.4,221.81,{"symbol":5,"time":4097,"open":4098,"high":4041,"low":4099,"close":4072},"2023-10-25",230,224.81,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-24",218.75,232.59,215.96,230.12,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-23",240.91,244.24,240.51,240.94,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-20",246.09,247.16,240.96,241.13,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-19",243.42,247.56,242.97,244.05,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-18",243.35,245.89,242.43,242.51,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-17",238.12,245,237.8,243.97,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-10-16",238.9,240.19,237.49,239.42,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-13",235.88,238.78,234.3,237.42,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-12",244.69,245.58,234.46,234.97,{"symbol":5,"time":4155,"open":4156,"high":4156,"low":4157,"close":4158},"2023-10-11",251.73,240.93,244.07,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4161,"close":4163},"2023-10-10",249.07,254.29,253.07,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-10-09",246.16,249.3,244.13,248.95,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-06",244.65,247.36,241.77,245.38,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-10-05",244,247,242.53,245.43,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4186,"close":4187},"2023-10-04",245.51,245.66,239.94,243.36,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-10-03",246,246.18,242.57,243.98,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-02",245.6,247.4,244.19,247.21,{"symbol":5,"time":4201,"open":4202,"high":4202,"low":4203,"close":4204},"2023-09-29",250.93,244.8,245.98,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4209,"close":4210},"2023-09-28",247.78,252.62,247.19,250.65,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4215,"close":4216},"2023-09-27",249.15,251.76,243.58,247.26,{"symbol":5,"time":4218,"open":4219,"high":4220,"low":4221,"close":4222},"2023-09-26",253.26,254.42,248.42,248.46,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-09-25",251.42,254.93,250.76,254.52,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-09-22",253.17,254.37,251.35,252.27,{"symbol":5,"time":4236,"open":4237,"high":4238,"low":4239,"close":4240},"2023-09-21",252.77,255.28,252.67,253.44,[4242,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4312,4317,4322,4327,4332,4337,4342,4345,4350,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4508,4513,4517,4522,4527,4531,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4594,4599,4604,4608,4613,4618,4622,4627,4632,4637,4642,4647,4652,4657,4661,4666,4671,4676,4680,4684,4689,4694,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4981,4986,4991,4996,5001,5006,5011,5016,5020,5025,5029,5034,5039,5044,5049,5054,5059,5063,5066,5071,5076,5080,5084,5087,5091,5095,5100,5103,5108,5113,5118,5123,5127,5132,5137,5141,5145,5149,5154,5159,5164,5168,5173,5177,5182,5187,5192,5197,5202,5206,5211,5216,5221,5226,5231,5236,5241,5246,5250,5254,5259,5262,5267,5272,5277,5282,5286,5288,5292,5297,5302,5306,5311,5315,5320,5325,5330,5333,5338,5343,5348,5353,5356,5361,5366,5371,5375,5380,5384,5389,5393,5398,5403,5408,5413,5418,5423,5428,5432,5436,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5489,5494,5499,5504,5509,5513],{"symbol":4243,"time":17,"open":4244,"high":4245,"low":4246,"close":4247},"SPY",761.31,762,757.97,761.69,{"symbol":4243,"time":23,"open":4249,"high":4250,"low":4251,"close":4252},763.15,763.57,759.96,762.6,{"symbol":4243,"time":29,"open":4254,"high":4255,"low":4256,"close":4257},759.5,761.67,749.6,754.05,{"symbol":4243,"time":35,"open":4259,"high":4260,"low":4261,"close":4262},760.12,760.35,756.15,757.39,{"symbol":4243,"time":41,"open":4264,"high":4265,"low":4266,"close":4267},759,763.52,757.93,760.88,{"symbol":4243,"time":46,"open":4269,"high":4270,"low":4271,"close":4272},764.72,766.38,763.6,764.29,{"symbol":4243,"time":52,"open":4274,"high":4275,"low":4276,"close":4277},758.03,760.11,756.64,757.83,{"symbol":4243,"time":58,"open":4279,"high":4280,"low":4281,"close":4282},764.08,764.47,760.94,762.4,{"symbol":4243,"time":64,"open":4284,"high":4285,"low":4286,"close":4287},769.07,769.7,765.14,765.96,{"symbol":4243,"time":70,"open":4289,"high":4290,"low":4291,"close":4292},772.01,772.87,769,770.19,{"symbol":4243,"time":76,"open":4294,"high":4295,"low":4296,"close":4297},767.9,774.03,767.45,773.17,{"symbol":4243,"time":82,"open":4299,"high":4300,"low":4301,"close":4302},762.45,766.43,761.73,765.16,{"symbol":4243,"time":88,"open":4304,"high":4305,"low":4306,"close":4307},762.01,764.67,759.48,761.78,{"symbol":4243,"time":94,"open":4309,"high":4310,"low":4269,"close":4311},767.33,768,767.05,{"symbol":4243,"time":100,"open":4313,"high":4314,"low":4315,"close":4316},771.76,775.3,768.31,769.35,{"symbol":4243,"time":106,"open":4318,"high":4319,"low":4320,"close":4321},768.5,772.36,767.16,771.1,{"symbol":4243,"time":112,"open":4323,"high":4324,"low":4325,"close":4326},764.73,767.35,763.93,766.08,{"symbol":4243,"time":118,"open":4328,"high":4329,"low":4330,"close":4331},766.16,766.78,763.05,765.91,{"symbol":4243,"time":124,"open":4333,"high":4334,"low":4335,"close":4336},764.78,765.22,762.08,763.47,{"symbol":4243,"time":130,"open":4338,"high":4339,"low":4340,"close":4341},766.05,767.85,764.17,765.72,{"symbol":4243,"time":136,"open":4287,"high":4343,"low":4344,"close":4252},768.15,762.04,{"symbol":4243,"time":141,"open":4346,"high":4347,"low":4348,"close":4349},770.36,772.47,768.1,769.06,{"symbol":4243,"time":147,"open":4351,"high":4352,"low":4353,"close":4296},768.7,769.5,766.92,{"symbol":4243,"time":153,"open":4355,"high":4356,"low":4357,"close":4358},776.18,776.78,772.51,772.67,{"symbol":4243,"time":158,"open":4360,"high":4361,"low":4362,"close":4363},778.54,778.8,775.43,776.34,{"symbol":4243,"time":164,"open":4365,"high":4366,"low":4367,"close":4368},774.87,779.37,774.11,777.88,{"symbol":4243,"time":170,"open":4370,"high":4371,"low":4372,"close":4373},774.71,774.9,771.28,772.49,{"symbol":4243,"time":175,"open":4375,"high":4376,"low":4377,"close":4378},774.53,774.61,769.2,770.56,{"symbol":4243,"time":181,"open":4380,"high":4381,"low":4382,"close":4383},772.6,775.05,771.62,773.03,{"symbol":4243,"time":187,"open":4385,"high":4386,"low":4387,"close":4388},771.02,773.92,769.61,773.26,{"symbol":4243,"time":192,"open":4390,"high":4391,"low":4392,"close":4393},770.21,771.82,767.46,768.56,{"symbol":4243,"time":198,"open":4395,"high":4396,"low":4397,"close":4398},775.85,776.85,769.51,769.79,{"symbol":4243,"time":204,"open":4400,"high":4401,"low":4402,"close":4403},760.63,773.41,760.52,771.33,{"symbol":4243,"time":210,"open":4405,"high":4406,"low":4407,"close":4408},749.44,758.58,748.8,757.67,{"symbol":4243,"time":216,"open":4410,"high":4411,"low":4412,"close":4413},744.68,748.9,737.68,747.03,{"symbol":4243,"time":222,"open":4415,"high":4416,"low":4417,"close":4418},736.05,742.45,734.59,741.69,{"symbol":4243,"time":228,"open":4420,"high":4421,"low":4422,"close":4423},739.97,742.68,729.1,729.46,{"symbol":4243,"time":234,"open":4425,"high":4426,"low":4427,"close":4428},739.19,742.79,735.98,740.86,{"symbol":4243,"time":240,"open":4430,"high":4431,"low":4432,"close":4433},744.91,745.53,735.87,739.09,{"symbol":4243,"time":245,"open":4435,"high":4436,"low":4437,"close":4438},738.51,743.72,737.29,738.93,{"symbol":4243,"time":251,"open":4440,"high":4441,"low":4442,"close":4443},739.37,742.56,735.21,738.18,{"symbol":4243,"time":257,"open":4445,"high":4446,"low":4447,"close":4448},746.62,750.02,746.37,747.41,{"symbol":4243,"time":263,"open":4450,"high":4451,"low":4452,"close":4453},746.29,749.04,744.18,748.28,{"symbol":4243,"time":269,"open":4455,"high":4456,"low":4457,"close":4458},747.06,748.73,741.51,742.09,{"symbol":4243,"time":275,"open":4460,"high":4461,"low":4462,"close":4463},742.08,747.29,740.8,743.29,{"symbol":4243,"time":281,"open":4465,"high":4466,"low":4467,"close":4468},752.76,754.57,747.88,750.72,{"symbol":4243,"time":286,"open":4470,"high":4471,"low":4472,"close":4473},754.24,755.58,750.2,754.81,{"symbol":4243,"time":291,"open":4475,"high":4476,"low":4477,"close":4478},750.91,753.34,748.66,751.83,{"symbol":4243,"time":297,"open":4480,"high":4481,"low":4482,"close":4483},752.47,753.91,748,749.17,{"symbol":4243,"time":303,"open":4485,"high":4486,"low":4487,"close":4488},752.05,755.42,748.1,754.95,{"symbol":4243,"time":309,"open":4490,"high":4491,"low":4492,"close":4493},747.35,751.97,745.59,751.71,{"symbol":4243,"time":314,"open":4495,"high":4496,"low":4497,"close":4498},743.16,746.15,739.51,745.4,{"symbol":4243,"time":319,"open":4500,"high":4501,"low":4502,"close":4503},750.22,750.96,745.21,747.71,{"symbol":4243,"time":325,"open":4505,"high":4506,"low":4448,"close":4507},748.74,752.41,751.28,{"symbol":4243,"time":331,"open":4509,"high":4510,"low":4511,"close":4512},747.4,751.31,740.03,744.78,{"symbol":4243,"time":337,"open":4514,"high":4405,"low":4515,"close":4516},745,742.38,745.76,{"symbol":4243,"time":343,"open":4518,"high":4519,"low":4520,"close":4521},741.29,748.02,740.89,746.77,{"symbol":4243,"time":349,"open":4523,"high":4524,"low":4525,"close":4526},736.53,741.56,732.09,741,{"symbol":4243,"time":355,"open":4528,"high":4523,"low":4529,"close":4530},728.95,716.58,728.99,{"symbol":4243,"time":361,"open":4532,"high":4440,"low":4533,"close":4534},738.91,729.6,734.3,{"symbol":4243,"time":367,"open":4536,"high":4537,"low":4538,"close":4539},735.17,739.95,730.84,733.24,{"symbol":4243,"time":373,"open":4541,"high":4542,"low":4543,"close":4544},733.81,739.63,732.3,733.58,{"symbol":4243,"time":379,"open":4546,"high":4547,"low":4548,"close":4549},747.7,750.18,743.13,744.39,{"symbol":4243,"time":384,"open":4551,"high":4552,"low":4553,"close":4554},747.76,748.23,743.86,746.74,{"symbol":4243,"time":390,"open":4556,"high":4557,"low":4558,"close":4559},751.29,752.15,739.22,740.96,{"symbol":4243,"time":396,"open":4561,"high":4562,"low":4563,"close":4564},754.55,755.44,749.88,750.33,{"symbol":4243,"time":401,"open":4566,"high":4567,"low":4568,"close":4569},751.85,756.68,751.76,754.83,{"symbol":4243,"time":406,"open":4571,"high":4572,"low":4573,"close":4574},740.71,744.44,735.03,741.75,{"symbol":4243,"time":411,"open":4576,"high":4577,"low":4578,"close":4579},728.76,740,724.41,737.76,{"symbol":4243,"time":417,"open":4581,"high":4582,"low":4583,"close":4584},733.39,738.38,725.33,725.43,{"symbol":4243,"time":423,"open":4586,"high":4587,"low":4588,"close":4589},743.63,746.9,722.59,737.05,{"symbol":4243,"time":428,"open":4591,"high":4592,"low":4593,"close":4558},743.36,745.34,738.19,{"symbol":4243,"time":434,"open":4595,"high":4596,"low":4597,"close":4598},752.31,752.82,735.53,737.55,{"symbol":4243,"time":440,"open":4600,"high":4601,"low":4602,"close":4603},752.1,758.31,751.47,757.09,{"symbol":4243,"time":446,"open":4605,"high":4606,"low":4607,"close":4470},758.15,758.8,753.57,{"symbol":4243,"time":452,"open":4609,"high":4610,"low":4611,"close":4612},757.03,760.4,756.75,759.57,{"symbol":4243,"time":458,"open":4614,"high":4615,"low":4616,"close":4617},755.36,760.28,754.69,758.54,{"symbol":4243,"time":464,"open":4619,"high":4620,"low":4616,"close":4621},755.9,758.08,756.48,{"symbol":4243,"time":470,"open":4623,"high":4624,"low":4625,"close":4626},750.25,755.15,749.23,754.6,{"symbol":4243,"time":476,"open":4628,"high":4629,"low":4630,"close":4631},750.88,751.38,748.22,750.46,{"symbol":4243,"time":482,"open":4633,"high":4634,"low":4635,"close":4636},750.01,752.13,748.37,750.59,{"symbol":4243,"time":487,"open":4638,"high":4639,"low":4640,"close":4641},746.24,748.94,744.48,745.64,{"symbol":4243,"time":493,"open":4643,"high":4644,"low":4645,"close":4646},738.64,744.87,737.03,742.72,{"symbol":4243,"time":499,"open":4648,"high":4649,"low":4650,"close":4651},735.71,741.87,733.89,741.25,{"symbol":4243,"time":504,"open":4653,"high":4654,"low":4655,"close":4656},734.78,737.65,731.53,733.73,{"symbol":4243,"time":510,"open":4658,"high":4659,"low":4581,"close":4660},739.83,741.42,738.65,{"symbol":4243,"time":516,"open":4662,"high":4663,"low":4664,"close":4665},741.79,743.46,737.96,739.17,{"symbol":4243,"time":522,"open":4667,"high":4668,"low":4669,"close":4670},743.65,749.53,743.56,748.17,{"symbol":4243,"time":528,"open":4672,"high":4673,"low":4674,"close":4675},738.47,743.91,735.47,742.31,{"symbol":4243,"time":534,"open":4677,"high":4678,"low":4679,"close":4443},736.89,738.84,731.83,{"symbol":4243,"time":540,"open":4681,"high":4682,"low":4681,"close":4683},736.45,740.79,739.3,{"symbol":4243,"time":545,"open":4685,"high":4686,"low":4687,"close":4688},734.93,738.08,734.57,737.62,{"symbol":4243,"time":551,"open":4690,"high":4691,"low":4692,"close":4693},735.05,736.13,729.75,731.58,{"symbol":4243,"time":557,"open":4695,"high":4417,"low":4696,"close":4697},728.16,727.82,733.83,{"symbol":4243,"time":562,"open":4699,"high":4700,"low":4701,"close":4702},721.77,725.04,721.49,723.77,{"symbol":4243,"time":568,"open":4704,"high":4705,"low":4706,"close":4707},720.07,722.12,714.99,718.01,{"symbol":4243,"time":573,"open":4709,"high":4710,"low":4711,"close":4712},721.25,724.87,720.47,720.65,{"symbol":4243,"time":579,"open":4714,"high":4715,"low":4716,"close":4717},714.63,719.79,710.45,718.66,{"symbol":4243,"time":585,"open":4719,"high":4720,"low":4721,"close":4722},711,712.2,708.37,711.58,{"symbol":4243,"time":589,"open":4724,"high":4725,"low":4726,"close":4727},711.82,712.88,709.25,711.69,{"symbol":4243,"time":595,"open":4729,"high":4730,"low":4731,"close":4732},713.17,715.63,712.3,715.17,{"symbol":4243,"time":601,"open":4734,"high":4735,"low":4736,"close":4737},710.75,714.47,709.01,713.94,{"symbol":4243,"time":607,"open":4739,"high":4740,"low":4741,"close":4742},709.5,712.36,702.28,708.45,{"symbol":4243,"time":613,"open":4744,"high":4745,"low":4746,"close":4747},709.15,711.45,708.22,711.21,{"symbol":4243,"time":619,"open":4749,"high":4750,"low":4751,"close":4752},710.28,711.28,702.64,704.08,{"symbol":4243,"time":625,"open":4754,"high":4755,"low":4756,"close":4757},708.78,709.91,706.14,708.72,{"symbol":4243,"time":630,"open":4756,"high":4759,"low":4760,"close":4761},712.39,705.76,710.14,{"symbol":4243,"time":636,"open":4763,"high":4764,"low":4765,"close":4766},701.06,702.78,698.53,701.66,{"symbol":4243,"time":641,"open":4768,"high":4769,"low":4770,"close":4771},695.26,700.28,694.2,699.94,{"symbol":4243,"time":647,"open":4773,"high":4774,"low":4775,"close":4776},687.69,694.58,687.66,694.46,{"symbol":4243,"time":653,"open":4778,"high":4779,"low":4780,"close":4781},677.41,686.3,676.58,686.1,{"symbol":4243,"time":659,"open":4783,"high":4784,"low":4785,"close":4786},681.32,682.03,678.45,679.46,{"symbol":4243,"time":665,"open":4788,"high":4789,"low":4790,"close":4791},674.84,681.16,673.77,679.91,{"symbol":4243,"time":671,"open":4793,"high":4794,"low":4795,"close":4796},676.39,677.08,671.46,676.01,{"symbol":4243,"time":677,"open":4798,"high":4799,"low":4800,"close":4801},656.65,659.61,651.06,659.22,{"symbol":4243,"time":683,"open":4803,"high":4804,"low":4805,"close":4806},655.86,659.72,655.52,658.93,{"symbol":4243,"time":689,"open":4808,"high":4809,"low":4810,"close":4811},646.42,658.2,645.11,655.83,{"symbol":4243,"time":695,"open":4813,"high":4814,"low":4815,"close":4816},653.9,658.52,653,655.24,{"symbol":4243,"time":701,"open":4818,"high":4819,"low":4820,"close":4821},638.94,651.54,637.98,650.34,{"symbol":4243,"time":707,"open":4823,"high":4824,"low":4825,"close":4826},640.11,640.37,629.28,631.97,{"symbol":4243,"time":713,"open":4828,"high":4829,"low":4830,"close":4831},642.5,642.66,633.11,634.09,{"symbol":4243,"time":719,"open":4833,"high":4834,"low":4835,"close":4836},652.06,654.85,644.82,645.09,{"symbol":4243,"time":725,"open":4838,"high":4839,"low":4840,"close":4841},658.67,660.89,654.24,656.82,{"symbol":4243,"time":731,"open":4843,"high":4844,"low":4845,"close":4846},651.32,657.03,649.88,653.18,{"symbol":4243,"time":737,"open":4848,"high":4849,"low":4850,"close":4851},658.07,662.62,653.94,655.38,{"symbol":4243,"time":743,"open":4853,"high":4854,"low":4855,"close":4856},656.51,656.69,644.72,648.57,{"symbol":4243,"time":749,"open":4858,"high":4859,"low":4860,"close":4861},656.97,662.98,655.17,659.8,{"symbol":4243,"time":755,"open":4863,"high":4864,"low":4865,"close":4866},668.36,669.72,661.19,661.43,{"symbol":4243,"time":761,"open":4868,"high":4869,"low":4870,"close":4871},672.39,674.44,669.7,670.79,{"symbol":4243,"time":767,"open":4873,"high":4874,"low":4875,"close":4876},668.38,672.07,667.12,669.03,{"symbol":4243,"time":771,"open":4878,"high":4879,"low":4880,"close":4881},669.27,672.34,661.36,662.29,{"symbol":4243,"time":777,"open":4883,"high":4884,"low":4885,"close":4886},671.16,671.65,665.87,666.06,{"symbol":4243,"time":783,"open":4888,"high":4889,"low":4890,"close":4891},677.58,680.08,673.34,676.33,{"symbol":4243,"time":789,"open":4893,"high":4894,"low":4895,"close":4896},677.72,683.36,674.76,677.18,{"symbol":4243,"time":795,"open":4898,"high":4899,"low":4900,"close":4901},666.39,679.92,662.39,678.27,{"symbol":4243,"time":801,"open":4903,"high":4904,"low":4905,"close":4906},673.41,676.11,669.76,672.38,{"symbol":4243,"time":807,"open":4908,"high":4909,"low":4910,"close":4911},682.08,685.53,675.61,681.31,{"symbol":4243,"time":813,"open":4913,"high":4914,"low":4915,"close":4916},681.63,687.09,679.62,685.13,{"symbol":4243,"time":819,"open":4918,"high":4919,"low":4920,"close":4921},675.06,682.61,669.66,680.33,{"symbol":4243,"time":825,"open":4923,"high":4924,"low":4925,"close":4926},678.7,688.62,678.02,686.38,{"symbol":4243,"time":830,"open":4928,"high":4929,"low":4930,"close":4931},683.09,686.86,681.64,685.99,{"symbol":4243,"time":836,"open":4933,"high":4934,"low":4935,"close":4936},693.28,693.3,684.35,689.3,{"symbol":4243,"time":842,"open":4938,"high":4939,"low":4940,"close":4941},690.18,693.68,690.1,693.15,{"symbol":4243,"time":847,"open":4943,"high":4944,"low":4945,"close":4946},681.9,688.35,680,687.35,{"symbol":4243,"time":853,"open":4948,"high":4949,"low":4950,"close":4951},687.83,690,680.37,682.39,{"symbol":4243,"time":859,"open":4953,"high":4954,"low":4955,"close":4956},682.32,690.06,681.73,689.43,{"symbol":4243,"time":865,"open":4958,"high":4959,"low":4960,"close":4961},683.84,686.18,681.55,684.48,{"symbol":4243,"time":871,"open":4963,"high":4964,"low":4965,"close":4966},684.02,689.15,682.83,686.29,{"symbol":4243,"time":876,"open":4968,"high":4969,"low":4970,"close":4971},680.14,684.94,675.78,682.85,{"symbol":4243,"time":882,"open":4973,"high":4974,"low":4975,"close":4976},681.69,686.28,677.52,681.75,{"symbol":4243,"time":887,"open":4978,"high":4979,"low":4950,"close":4980},694.24,695.35,681.27,{"symbol":4243,"time":893,"open":4982,"high":4983,"low":4984,"close":4985},696.39,697.14,689.18,691.96,{"symbol":4243,"time":899,"open":4987,"high":4988,"low":4989,"close":4990},694.95,696.54,691.66,692.12,{"symbol":4243,"time":904,"open":4992,"high":4993,"low":4994,"close":4995},689.42,695.87,688.34,693.95,{"symbol":4243,"time":910,"open":4997,"high":4998,"low":4999,"close":5000},681.46,692.31,680.85,690.62,{"symbol":4243,"time":916,"open":5002,"high":5003,"low":5004,"close":5005},680.94,683.69,675.79,677.62,{"symbol":4243,"time":921,"open":5007,"high":5008,"low":5009,"close":5010},690.35,691.45,681.76,686.19,{"symbol":4243,"time":927,"open":5012,"high":5013,"low":5014,"close":5015},696.21,696.96,684.03,689.53,{"symbol":4243,"time":933,"open":5017,"high":5018,"low":4992,"close":5019},689.58,696.93,695.41,{"symbol":4243,"time":938,"open":5021,"high":5022,"low":5023,"close":5024},691.79,694.21,687.12,691.97,{"symbol":4243,"time":944,"open":4982,"high":5026,"low":5027,"close":5028},697.06,684.83,694.04,{"symbol":4243,"time":950,"open":5030,"high":5031,"low":5032,"close":5033},697.05,697.84,693.94,695.42,{"symbol":4243,"time":956,"open":5035,"high":5036,"low":5037,"close":5038},694.18,696.53,693.57,695.49,{"symbol":4243,"time":961,"open":5040,"high":5041,"low":5042,"close":5043},690.49,694.13,689.92,692.73,{"symbol":4243,"time":967,"open":5045,"high":5046,"low":5047,"close":5048},688.15,690.96,687.16,689.23,{"symbol":4243,"time":972,"open":5050,"high":5051,"low":5052,"close":5053},689.85,691.13,686.92,688.98,{"symbol":4243,"time":978,"open":5055,"high":5056,"low":5057,"close":5058},679.65,688.74,678.13,685.4,{"symbol":4243,"time":984,"open":5060,"high":5061,"low":5062,"close":4888},681.49,684.77,676.57,{"symbol":4243,"time":990,"open":5064,"high":5065,"low":4940,"close":4989},693.66,694.25,{"symbol":4243,"time":996,"open":5067,"high":5068,"low":5069,"close":5070},694.57,695.45,691.25,692.24,{"symbol":4243,"time":1002,"open":5072,"high":5073,"low":5074,"close":5075},691,691.72,686.04,690.36,{"symbol":4243,"time":1008,"open":5038,"high":5077,"low":5078,"close":5079},696.09,691.35,693.77,{"symbol":4243,"time":1014,"open":5081,"high":5077,"low":5082,"close":5083},690.68,690.63,695.16,{"symbol":4243,"time":1020,"open":5082,"high":5085,"low":4984,"close":5086},695.31,694.07,{"symbol":4243,"time":1026,"open":5088,"high":5000,"low":5089,"close":5090},688.82,687.49,689.51,{"symbol":4243,"time":1031,"open":5092,"high":5093,"low":5094,"close":5017},692.19,693.96,689.32,{"symbol":4243,"time":1037,"open":5096,"high":5097,"low":5098,"close":5099},687.93,692.32,687.78,691.81,{"symbol":4243,"time":1043,"open":5101,"high":4956,"low":4926,"close":5102},686.54,687.72,{"symbol":4243,"time":1049,"open":5104,"high":5105,"low":5106,"close":5107},685.71,686.87,679.82,683.17,{"symbol":4243,"time":1054,"open":5109,"high":5110,"low":5111,"close":5112},687.14,687.36,681.71,681.92,{"symbol":4243,"time":1058,"open":5114,"high":5115,"low":5116,"close":5117},687.45,688.56,686.58,687.01,{"symbol":4243,"time":1064,"open":5119,"high":5120,"low":5121,"close":5122},687.54,689.2,686.07,687.85,{"symbol":4243,"time":1068,"open":5124,"high":4989,"low":5125,"close":5126},690.64,689.27,690.31,{"symbol":4243,"time":1074,"open":5128,"high":5129,"low":5130,"close":5131},687.95,690.83,687.8,690.38,{"symbol":4243,"time":1079,"open":5133,"high":5134,"low":5135,"close":5136},683.92,688.2,683.87,687.96,{"symbol":4243,"time":1085,"open":5138,"high":5139,"low":5140,"close":5027},683.94,685.36,680.59,{"symbol":4243,"time":1089,"open":5142,"high":5143,"low":5144,"close":5140},676.59,681.09,676.47,{"symbol":4243,"time":1095,"open":5146,"high":5147,"low":5148,"close":5144},677.6,680.74,674.9,{"symbol":4243,"time":1101,"open":5150,"high":5151,"low":5152,"close":5153},679.89,680.44,671.2,671.4,{"symbol":4243,"time":1106,"open":5155,"high":5156,"low":5157,"close":5158},679.23,681.08,674.98,678.87,{"symbol":4243,"time":1112,"open":5160,"high":5161,"low":5162,"close":5163},685.74,685.76,679.25,680.73,{"symbol":4243,"time":1117,"open":5165,"high":5166,"low":5167,"close":5009},688.17,688.88,679.17,{"symbol":4243,"time":1123,"open":5169,"high":5170,"low":5171,"close":5172},685.14,689.25,682.17,689.17,{"symbol":4243,"time":1129,"open":5174,"high":5175,"low":4911,"close":5176},682.56,688.97,687.57,{"symbol":4243,"time":1134,"open":5178,"high":5179,"low":5180,"close":5181},683.15,685.39,682.59,683.04,{"symbol":4243,"time":1139,"open":5183,"high":5184,"low":5185,"close":5186},686.59,686.64,681.57,683.63,{"symbol":4243,"time":1145,"open":5188,"high":5189,"low":5190,"close":5191},685.47,688.39,684.58,685.69,{"symbol":4243,"time":1150,"open":5193,"high":5194,"low":5195,"close":5196},685.3,685.37,681.34,684.39,{"symbol":4243,"time":1156,"open":5198,"high":5199,"low":5200,"close":5201},680.57,684.91,679.69,683.89,{"symbol":4243,"time":1161,"open":5112,"high":5203,"low":5204,"close":5205},683.82,679.33,681.53,{"symbol":4243,"time":1167,"open":5207,"high":5208,"low":5209,"close":5210},678.81,682.99,678.74,680.27,{"symbol":4243,"time":1173,"open":5212,"high":5213,"low":5214,"close":5215},680.86,683.67,680.5,683.39,{"symbol":4243,"time":1179,"open":5217,"high":5218,"low":5219,"close":5220},677.63,681.7,676.72,679.68,{"symbol":4243,"time":1185,"open":5222,"high":5223,"low":5224,"close":5225},668.63,676.21,664.48,675.02,{"symbol":4243,"time":1191,"open":5227,"high":5228,"low":5229,"close":5230},662.69,670.06,661.59,668.73,{"symbol":4243,"time":1197,"open":5232,"high":5233,"low":5234,"close":5235},655.05,664.55,650.85,659.03,{"symbol":4243,"time":1203,"open":5237,"high":5238,"low":5239,"close":5240},672.91,675.56,651.89,652.53,{"symbol":4243,"time":1209,"open":5242,"high":5243,"low":5244,"close":5245},660.78,667.34,658.75,662.63,{"symbol":4243,"time":1215,"open":5247,"high":5248,"low":4803,"close":5249},662.1,665.12,660.08,{"symbol":4243,"time":1220,"open":4870,"high":5251,"low":5252,"close":5253},673.71,662.17,665.67,{"symbol":4243,"time":1225,"open":5255,"high":5256,"low":5257,"close":5258},665.38,675.66,663.27,671.93,{"symbol":4243,"time":1231,"open":5214,"high":5212,"low":5260,"close":5261},670.52,672.04,{"symbol":4243,"time":1235,"open":5263,"high":5264,"low":5265,"close":5266},684.79,684.96,680.95,683.38,{"symbol":4243,"time":1240,"open":5268,"high":5269,"low":5270,"close":5271},679.95,683.57,678.73,683,{"symbol":4243,"time":1246,"open":5273,"high":5274,"low":5275,"close":5276},677.24,682.18,675.03,681.44,{"symbol":4243,"time":1252,"open":5278,"high":5279,"low":5280,"close":5281},667.91,671.08,661.21,670.97,{"symbol":4243,"time":1257,"open":5144,"high":5283,"low":5284,"close":5285},677.38,668.72,670.31,{"symbol":4243,"time":1263,"open":5157,"high":5212,"low":5287,"close":4888},674.17,{"symbol":4243,"time":1269,"open":4904,"high":5289,"low":5290,"close":5291},679.96,674.58,675.24,{"symbol":4243,"time":1275,"open":5293,"high":5294,"low":5295,"close":5296},685.67,685.8,679.94,683.34,{"symbol":4243,"time":1280,"open":5298,"high":5299,"low":5300,"close":5301},685.04,685.08,679.24,682.06,{"symbol":4243,"time":1286,"open":5303,"high":5304,"low":5305,"close":5305},683.9,685.94,679.83,{"symbol":4243,"time":1291,"open":5307,"high":5308,"low":5309,"close":5310},688.72,689.7,682.87,687.39,{"symbol":4243,"time":1297,"open":5312,"high":5313,"low":5027,"close":5314},687.05,688.91,687.06,{"symbol":4243,"time":1303,"open":5316,"high":5317,"low":5318,"close":5319},682.73,685.54,682.12,685.24,{"symbol":4243,"time":1309,"open":5321,"high":5322,"low":5323,"close":5324},676.46,678.47,675.65,677.25,{"symbol":4243,"time":1314,"open":5326,"high":5327,"low":5328,"close":5329},668.12,672.71,667.8,671.76,{"symbol":4243,"time":1319,"open":5331,"high":5331,"low":5332,"close":5328},672,663.3,{"symbol":4243,"time":1325,"open":5334,"high":5335,"low":5336,"close":5337},671.44,672.99,669.98,671.29,{"symbol":4243,"time":1331,"open":5339,"high":5340,"low":5341,"close":5342},667.32,672.21,667.27,671.3,{"symbol":4243,"time":1337,"open":5344,"high":5345,"low":5346,"close":5347},659.5,665.76,658.14,664.39,{"symbol":4243,"time":1342,"open":5349,"high":5350,"low":5351,"close":5352},666.82,668.71,657.11,660.64,{"symbol":4243,"time":1348,"open":5349,"high":5354,"low":4806,"close":5355},670.23,665.17,{"symbol":4243,"time":1354,"open":5357,"high":5358,"low":5359,"close":5360},657.17,665.83,653.17,662.23,{"symbol":4243,"time":1360,"open":5362,"high":5363,"low":5364,"close":5365},660.65,665.13,659.77,663.04,{"symbol":4243,"time":1366,"open":5367,"high":5368,"low":5369,"close":5370},672.13,673.95,652.84,653.02,{"symbol":4243,"time":1372,"open":5372,"high":5373,"low":5374,"close":4883},673.53,673.94,669.21,{"symbol":4243,"time":1378,"open":5376,"high":5377,"low":5378,"close":5379},670.25,673.21,669.42,673.11,{"symbol":4243,"time":1383,"open":5381,"high":5335,"low":5382,"close":5383},672.54,667.67,669.12,{"symbol":4243,"time":1389,"open":5385,"high":5386,"low":5387,"close":5388},671.62,672.51,669.46,671.61,{"symbol":4243,"time":1395,"open":5390,"high":5391,"low":5392,"close":5374},669.99,672.68,668.16,{"symbol":4243,"time":1400,"open":5394,"high":5395,"low":5396,"close":5397},670.45,670.57,666.78,669.22,{"symbol":4243,"time":1406,"open":5399,"high":5400,"low":5401,"close":5402},663.17,669.37,663.06,668.45,{"symbol":4243,"time":1412,"open":5404,"high":5405,"low":5406,"close":5407},662.93,666.65,661.61,666.18,{"symbol":4243,"time":1418,"open":5409,"high":5410,"low":5411,"close":5412},664.36,665.28,661.86,663.68,{"symbol":4243,"time":1424,"open":5414,"high":5415,"low":5416,"close":5417},659.51,662.37,657.88,661.82,{"symbol":4243,"time":1429,"open":5419,"high":5420,"low":5421,"close":5422},657.94,659.41,654.41,658.05,{"symbol":4243,"time":1434,"open":5424,"high":5425,"low":5426,"close":5427},664.51,664.61,659.67,661.1,{"symbol":4243,"time":1439,"open":5429,"high":5243,"low":5430,"close":5431},666.72,661.98,663.21,{"symbol":4243,"time":1445,"open":5433,"high":5434,"low":5252,"close":5435},662.2,667.29,666.84,{"symbol":4243,"time":1451,"open":5437,"high":5233,"low":5438,"close":5439},662.33,660.37,663.7,{"symbol":4243,"time":1457,"open":5441,"high":5442,"low":5443,"close":5444},661.89,664.89,660.27,662.26,{"symbol":4243,"time":1463,"open":5446,"high":5447,"low":5448,"close":5449},660.01,661.72,654.3,659.18,{"symbol":4243,"time":1469,"open":5451,"high":5452,"low":5453,"close":5454},661.47,661.78,659.21,660,{"symbol":4243,"time":1474,"open":5456,"high":5457,"low":5458,"close":5459},659.64,661.04,659.34,660.91,{"symbol":4243,"time":1479,"open":5461,"high":5462,"low":5463,"close":5464},657.6,659.11,656.9,657.41,{"symbol":4243,"time":1485,"open":5466,"high":5467,"low":5468,"close":5469},654.18,658.33,653.59,657.63,{"symbol":4243,"time":1491,"open":5471,"high":5472,"low":5473,"close":5474},653.62,654.55,650.63,652.21,{"symbol":4243,"time":1497,"open":5476,"high":5477,"low":5478,"close":5479},648.97,650.86,647.22,650.33,{"symbol":4243,"time":1503,"open":5481,"high":5482,"low":5483,"close":5484},648.62,649.84,647.23,648.83,{"symbol":4243,"time":1508,"open":5486,"high":5474,"low":5487,"close":5488},651.48,643.33,647.24,{"symbol":4243,"time":1514,"open":5490,"high":5491,"low":5492,"close":5493},644.42,649.15,643.51,649.12,{"symbol":4243,"time":1518,"open":5495,"high":5496,"low":5497,"close":5498},642.67,644.21,640.46,643.74,{"symbol":4243,"time":1524,"open":5500,"high":5501,"low":5502,"close":5503},637.5,640.49,634.92,640.27,{"symbol":4243,"time":1529,"open":5505,"high":5506,"low":5507,"close":5508},647.47,647.84,643.14,645.05,{"symbol":4243,"time":1535,"open":5488,"high":5510,"low":5511,"close":5512},649.48,645.34,648.92,{"symbol":4243,"time":1541,"open":5514,"high":5515,"low":5490,"close":5516},644.57,647.37,646.63,[5518,5523,5528,5530,5532,5534,5535,5537,5540,5542,5544,5546,5549,5551,5552,5553,5554,5557,5559,5560,5562,5563,5565,5567,5569,5571,5573,5574,5576,5578,5580,5582,5584,5586,5588,5589,5590,5592,5594,5596,5598,5600,5602,5603,5605,5606,5608,5610,5612,5614,5616,5617,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5638,5640],{"time":46,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5522},"True","BULLISH","MACD","2026-09-11 00:00:00",{"time":82,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5526,"datetime":5527},"False","BEARISH","CCI","2026-09-02 00:00:00",{"time":94,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5529},"2026-08-31 00:00:00",{"time":130,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5531},"2026-08-21 00:00:00",{"time":130,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5533,"datetime":5531},"BollingerBands",{"time":130,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5526,"datetime":5531},{"time":141,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5536},"2026-08-19 00:00:00",{"time":147,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5539},"ADX","2026-08-18 00:00:00",{"time":153,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5541},"2026-08-17 00:00:00",{"time":187,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5543},"2026-08-07 00:00:00",{"time":234,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5545},"2026-07-28 00:00:00",{"time":257,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5547,"datetime":5548},"MA","2026-07-22 00:00:00",{"time":291,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5550},"2026-07-14 00:00:00",{"time":291,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5533,"datetime":5550},{"time":291,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5526,"datetime":5550},{"time":291,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5550},{"time":297,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5555,"datetime":5556},"RSI","2026-07-13 00:00:00",{"time":319,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5533,"datetime":5558},"2026-07-07 00:00:00",{"time":319,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5526,"datetime":5558},{"time":331,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5533,"datetime":5561},"2026-07-02 00:00:00",{"time":331,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5526,"datetime":5561},{"time":373,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5564},"2026-06-23 00:00:00",{"time":423,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5566},"2026-06-09 00:00:00",{"time":504,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5568},"2026-05-19 00:00:00",{"time":534,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5570},"2026-05-12 00:00:00",{"time":619,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5572},"2026-04-21 00:00:00",{"time":619,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5572},{"time":630,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5575},"2026-04-17 00:00:00",{"time":641,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5577},"2026-04-15 00:00:00",{"time":647,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5579},"2026-04-14 00:00:00",{"time":671,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5581},"2026-04-08 00:00:00",{"time":677,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5555,"datetime":5583},"2026-04-07 00:00:00",{"time":701,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5547,"datetime":5585},"2026-03-31 00:00:00",{"time":761,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5587},"2026-03-17 00:00:00",{"time":761,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5533,"datetime":5587},{"time":761,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5526,"datetime":5587},{"time":795,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5591},"2026-03-09 00:00:00",{"time":801,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5593},"2026-03-06 00:00:00",{"time":836,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5595},"2026-02-26 00:00:00",{"time":876,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5555,"datetime":5597},"2026-02-17 00:00:00",{"time":910,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5547,"datetime":5599},"2026-02-06 00:00:00",{"time":956,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5526,"datetime":5601},"2026-01-27 00:00:00",{"time":956,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5601},{"time":984,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5526,"datetime":5604},"2026-01-20 00:00:00",{"time":984,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5604},{"time":1008,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5607},"2026-01-13 00:00:00",{"time":1020,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5609},"2026-01-09 00:00:00",{"time":1026,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5611},"2026-01-08 00:00:00",{"time":1031,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5613},"2026-01-07 00:00:00",{"time":1037,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5526,"datetime":5615},"2026-01-06 00:00:00",{"time":1037,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5615},{"time":1037,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5615},{"time":1049,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5547,"datetime":5619},"2026-01-02 00:00:00",{"time":1089,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5555,"datetime":5621},"2025-12-19 00:00:00",{"time":1106,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5526,"datetime":5623},"2025-12-16 00:00:00",{"time":1129,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5538,"datetime":5625},"2025-12-10 00:00:00",{"time":1156,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5627},"2025-12-03 00:00:00",{"time":1197,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5629},"2025-11-21 00:00:00",{"time":1240,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5631},"2025-11-11 00:00:00",{"time":1319,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5633},"2025-10-22 00:00:00",{"time":1372,"symbol":5,"current_signal":5524,"signal_change":5519,"signal_type":5525,"trading_system":5521,"datetime":5635},"2025-10-09 00:00:00",{"time":1400,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5538,"datetime":5637},"2025-10-02 00:00:00",{"time":1424,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5521,"datetime":5639},"2025-09-26 00:00:00",{"time":1434,"symbol":5,"current_signal":5519,"signal_change":5519,"signal_type":5520,"trading_system":5526,"datetime":5641},"2025-09-24 00:00:00",[5643,5649,5655,5660,5665,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5741,5746,5751,5756,5761,5766,5771,5776,5781,5786,5791,5797,5802,5807,5812,5817,5822,5827,5832,5837,5843,5849,5855,5861,5867,5873,5879,5885,5890,5896,5902,5908,5914,5920,5926,5932,5938,5944,5950,5956,5962,5968,5974,5980,5986,5992,5998,6004,6010,6016,6021,6027,6033,6039,6045],{"symbol":5,"form":5644,"filingdate":842,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"8-K","d945112d8k.htm","0001193125-26-071880","https://www.sec.gov/Archives/edgar/data/860730/000119312526071880/d945112d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526071880/0001193125-26-071880-index.htm",{"symbol":5,"form":5650,"filingdate":899,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"10-K","hca-20251231.htm","0001193125-26-044769","https://www.sec.gov/Archives/edgar/data/860730/000119312526044769/hca-20251231.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526044769/0001193125-26-044769-index.htm",{"symbol":5,"form":5644,"filingdate":956,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"hca-20260127.htm","0001193125-26-023323","https://www.sec.gov/Archives/edgar/data/860730/000119312526023323/hca-20260127.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526023323/0001193125-26-023323-index.htm",{"symbol":5,"form":5644,"filingdate":1280,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"d38508d8k.htm","0001193125-25-260809","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/0001193125-25-260809-index.htm",{"symbol":5,"form":5666,"filingdate":1286,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"10-Q","hca-20250930.htm","0001193125-25-258667","https://www.sec.gov/Archives/edgar/data/860730/000119312525258667/hca-20250930.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525258667/0001193125-25-258667-index.htm",{"symbol":5,"form":5644,"filingdate":1303,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"d59779d8k.htm","0001193125-25-251612","https://www.sec.gov/Archives/edgar/data/860730/000119312525251612/d59779d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525251612/0001193125-25-251612-index.htm",{"symbol":5,"form":5644,"filingdate":1309,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"hca-20251024.htm","0001193125-25-249345","https://www.sec.gov/Archives/edgar/data/860730/000119312525249345/hca-20251024.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525249345/0001193125-25-249345-index.htm",{"symbol":5,"form":5666,"filingdate":1635,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"hca-20250630.htm","0000950170-25-102056","https://www.sec.gov/Archives/edgar/data/860730/000095017025102056/hca-20250630.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017025102056/0000950170-25-102056-index.htm",{"symbol":5,"form":5644,"filingdate":1670,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"hca-20250725.htm","0000950170-25-098578","https://www.sec.gov/Archives/edgar/data/860730/000095017025098578/hca-20250725.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017025098578/0000950170-25-098578-index.htm",{"symbol":5,"form":5644,"filingdate":1728,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"d928511d8k.htm","0001193125-25-158208","https://www.sec.gov/Archives/edgar/data/860730/000119312525158208/d928511d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525158208/0001193125-25-158208-index.htm",{"symbol":5,"form":5644,"filingdate":1846,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"d934028d8k.htm","0001193125-25-138463","https://www.sec.gov/Archives/edgar/data/860730/000119312525138463/d934028d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525138463/0001193125-25-138463-index.htm",{"symbol":5,"form":5666,"filingdate":2000,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"hca-20250331.htm","0000950170-25-061895","https://www.sec.gov/Archives/edgar/data/860730/000095017025061895/hca-20250331.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017025061895/0000950170-25-061895-index.htm",{"symbol":5,"form":5644,"filingdate":2012,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"d899829d8k.htm","0001193125-25-103953","https://www.sec.gov/Archives/edgar/data/860730/000119312525103953/d899829d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525103953/0001193125-25-103953-index.htm",{"symbol":5,"form":5644,"filingdate":2024,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"hca-20250425.htm","0000950170-25-058334","https://www.sec.gov/Archives/edgar/data/860730/000095017025058334/hca-20250425.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017025058334/0000950170-25-058334-index.htm",{"symbol":5,"form":5644,"filingdate":2276,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"d927974d8k.htm","0001193125-25-033430","https://www.sec.gov/Archives/edgar/data/860730/000119312525033430/d927974d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525033430/0001193125-25-033430-index.htm",{"symbol":5,"form":5644,"filingdate":2282,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"d843675d8k.htm","0001193125-25-031999","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/0001193125-25-031999-index.htm",{"symbol":5,"form":5644,"filingdate":2288,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"d935546d8k.htm","0001193125-25-030833","https://www.sec.gov/Archives/edgar/data/860730/000119312525030833/d935546d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525030833/0001193125-25-030833-index.htm",{"symbol":5,"form":5644,"filingdate":2298,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"d830507d8k.htm","0001193125-25-028231","https://www.sec.gov/Archives/edgar/data/860730/000119312525028231/d830507d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525028231/0001193125-25-028231-index.htm",{"symbol":5,"form":5650,"filingdate":2304,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"hca-20241231.htm","0000950170-25-020134","https://www.sec.gov/Archives/edgar/data/860730/000095017025020134/hca-20241231.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017025020134/0000950170-25-020134-index.htm",{"symbol":5,"form":5644,"filingdate":2389,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"hca-20250124.htm","0000950170-25-008608","https://www.sec.gov/Archives/edgar/data/860730/000095017025008608/hca-20250124.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017025008608/0000950170-25-008608-index.htm",{"symbol":5,"form":5666,"filingdate":2707,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"hca-20240930.htm","0000950170-24-119581","https://www.sec.gov/Archives/edgar/data/860730/000095017024119581/hca-20240930.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017024119581/0000950170-24-119581-index.htm",{"symbol":5,"form":5644,"filingdate":2731,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"hca-20241025.htm","0000950170-24-117215","https://www.sec.gov/Archives/edgar/data/860730/000095017024117215/hca-20241025.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017024117215/0000950170-24-117215-index.htm",{"symbol":5,"form":5644,"filingdate":3005,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"d854227d8k.htm","0001193125-24-198927","https://www.sec.gov/Archives/edgar/data/860730/000119312524198927/d854227d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524198927/0001193125-24-198927-index.htm",{"symbol":5,"form":5644,"filingdate":3016,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"d856371d8k.htm","0001193125-24-197060","https://www.sec.gov/Archives/edgar/data/860730/000119312524197060/d856371d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524197060/0001193125-24-197060-index.htm",{"symbol":5,"form":5666,"filingdate":3058,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"hca-20240630.htm","0000950170-24-087322","https://www.sec.gov/Archives/edgar/data/860730/000095017024087322/hca-20240630.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017024087322/0000950170-24-087322-index.htm",{"symbol":5,"form":5644,"filingdate":3079,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"d873924d8k.htm","0001193125-24-182591","https://www.sec.gov/Archives/edgar/data/860730/000119312524182591/d873924d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524182591/0001193125-24-182591-index.htm",{"symbol":5,"form":5666,"filingdate":3381,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"hca-20240331.htm","0000950170-24-052195","https://www.sec.gov/Archives/edgar/data/860730/000095017024052195/hca-20240331.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017024052195/0000950170-24-052195-index.htm",{"symbol":5,"form":5644,"filingdate":3390,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"d823649d8k.htm","0001193125-24-125204","https://www.sec.gov/Archives/edgar/data/860730/000119312524125204/d823649d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524125204/0001193125-24-125204-index.htm",{"symbol":5,"form":5644,"filingdate":3401,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"d799245d8k.htm","0001193125-24-115857","https://www.sec.gov/Archives/edgar/data/860730/000119312524115857/d799245d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524115857/0001193125-24-115857-index.htm",{"symbol":5,"form":5792,"filingdate":3629,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"8-K/A","d798449d8ka.htm","0001193125-24-046248","https://www.sec.gov/Archives/edgar/data/860730/000119312524046248/d798449d8ka.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524046248/0001193125-24-046248-index.htm",{"symbol":5,"form":5644,"filingdate":3629,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"d789841d8k.htm","0001193125-24-046240","https://www.sec.gov/Archives/edgar/data/860730/000119312524046240/d789841d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524046240/0001193125-24-046240-index.htm",{"symbol":5,"form":5644,"filingdate":3633,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"d732073d8k.htm","0001193125-24-044555","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/d732073d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/0001193125-24-044555-index.htm",{"symbol":5,"form":5644,"filingdate":3641,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"d598391d8k.htm","0001193125-24-040747","https://www.sec.gov/Archives/edgar/data/860730/000119312524040747/d598391d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524040747/0001193125-24-040747-index.htm",{"symbol":5,"form":5650,"filingdate":3651,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"hca-20231231.htm","0000950170-24-016524","https://www.sec.gov/Archives/edgar/data/860730/000095017024016524/hca-20231231.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017024016524/0000950170-24-016524-index.htm",{"symbol":5,"form":5644,"filingdate":3719,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"d734797d8k.htm","0001193125-24-018748","https://www.sec.gov/Archives/edgar/data/860730/000119312524018748/d734797d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524018748/0001193125-24-018748-index.htm",{"symbol":5,"form":5644,"filingdate":4032,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"d263099d8k.htm","0001193125-23-274071","https://www.sec.gov/Archives/edgar/data/860730/000119312523274071/d263099d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523274071/0001193125-23-274071-index.htm",{"symbol":5,"form":5666,"filingdate":4091,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"hca-20230930.htm","0000950170-23-055641","https://www.sec.gov/Archives/edgar/data/860730/000095017023055641/hca-20230930.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017023055641/0000950170-23-055641-index.htm",{"symbol":5,"form":5644,"filingdate":4101,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"d551352d8k.htm","0001193125-23-261204","https://www.sec.gov/Archives/edgar/data/860730/000119312523261204/d551352d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523261204/0001193125-23-261204-index.htm",{"symbol":5,"form":5666,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2023-08-02","hca-20230630.htm","0000950170-23-037237","https://www.sec.gov/Archives/edgar/data/860730/000095017023037237/hca-20230630.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017023037237/0000950170-23-037237-index.htm",{"symbol":5,"form":5644,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2023-07-27","d536904d8k.htm","0001193125-23-195360","https://www.sec.gov/Archives/edgar/data/860730/000119312523195360/d536904d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523195360/0001193125-23-195360-index.htm",{"symbol":5,"form":5644,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2023-07-10","d522417d8k.htm","0001193125-23-184269","https://www.sec.gov/Archives/edgar/data/860730/000119312523184269/d522417d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523184269/0001193125-23-184269-index.htm",{"symbol":5,"form":5644,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2023-05-26","d495615d8k.htm","0001193125-23-155487","https://www.sec.gov/Archives/edgar/data/860730/000119312523155487/d495615d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523155487/0001193125-23-155487-index.htm",{"symbol":5,"form":5644,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2023-05-04","d308813d8k.htm","0001193125-23-136049","https://www.sec.gov/Archives/edgar/data/860730/000119312523136049/d308813d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523136049/0001193125-23-136049-index.htm",{"symbol":5,"form":5644,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2023-05-02","d900328d8k.htm","0001193125-23-131536","https://www.sec.gov/Archives/edgar/data/860730/000119312523131536/d900328d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523131536/0001193125-23-131536-index.htm",{"symbol":5,"form":5666,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2023-04-27","hca-20230331.htm","0000950170-23-015314","https://www.sec.gov/Archives/edgar/data/860730/000095017023015314/hca-20230331.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017023015314/0000950170-23-015314-index.htm",{"symbol":5,"form":5644,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2023-04-21","d423503d8k.htm","0001193125-23-110578","https://www.sec.gov/Archives/edgar/data/860730/000119312523110578/d423503d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523110578/0001193125-23-110578-index.htm",{"symbol":5,"form":5644,"filingdate":5880,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"d431466d8k.htm","0001193125-23-109258","https://www.sec.gov/Archives/edgar/data/860730/000119312523109258/d431466d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523109258/0001193125-23-109258-index.htm",{"symbol":5,"form":5644,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2023-04-06","d494462d8k.htm","0001193125-23-094138","https://www.sec.gov/Archives/edgar/data/860730/000119312523094138/d494462d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523094138/0001193125-23-094138-index.htm",{"symbol":5,"form":5650,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2023-02-17","hca-20221231.htm","0000950170-23-003234","https://www.sec.gov/Archives/edgar/data/860730/000095017023003234/hca-20221231.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017023003234/0000950170-23-003234-index.htm",{"symbol":5,"form":5792,"filingdate":5903,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"2023-01-30","d455649d8ka.htm","0001193125-23-019137","https://www.sec.gov/Archives/edgar/data/860730/000119312523019137/d455649d8ka.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523019137/0001193125-23-019137-index.htm",{"symbol":5,"form":5644,"filingdate":5909,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2023-01-27","d268135d8k.htm","0001193125-23-016833","https://www.sec.gov/Archives/edgar/data/860730/000119312523016833/d268135d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523016833/0001193125-23-016833-index.htm",{"symbol":5,"form":5644,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2023-01-04","d428263d8k.htm","0001193125-23-001579","https://www.sec.gov/Archives/edgar/data/860730/000119312523001579/d428263d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312523001579/0001193125-23-001579-index.htm",{"symbol":5,"form":5644,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-12-19","d385362d8k.htm","0001193125-22-308372","https://www.sec.gov/Archives/edgar/data/860730/000119312522308372/d385362d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522308372/0001193125-22-308372-index.htm",{"symbol":5,"form":5666,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2022-11-01","hca-20220930.htm","0000950170-22-020865","https://www.sec.gov/Archives/edgar/data/860730/000095017022020865/hca-20220930.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017022020865/0000950170-22-020865-index.htm",{"symbol":5,"form":5644,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2022-10-26","d514243d8k.htm","0001193125-22-269593","https://www.sec.gov/Archives/edgar/data/860730/000119312522269593/d514243d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522269593/0001193125-22-269593-index.htm",{"symbol":5,"form":5644,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2022-10-21","d311683d8k.htm","0001193125-22-266319","https://www.sec.gov/Archives/edgar/data/860730/000119312522266319/d311683d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522266319/0001193125-22-266319-index.htm",{"symbol":5,"form":5644,"filingdate":5945,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"2022-08-17","d382884d8k.htm","0001193125-22-222847","https://www.sec.gov/Archives/edgar/data/860730/000119312522222847/d382884d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522222847/0001193125-22-222847-index.htm",{"symbol":5,"form":5666,"filingdate":5951,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"2022-08-01","hca-20220630.htm","0000950170-22-013683","https://www.sec.gov/Archives/edgar/data/860730/000095017022013683/hca-20220630.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017022013683/0000950170-22-013683-index.htm",{"symbol":5,"form":5644,"filingdate":5957,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2022-07-22","d383183d8k.htm","0001193125-22-199606","https://www.sec.gov/Archives/edgar/data/860730/000119312522199606/d383183d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522199606/0001193125-22-199606-index.htm",{"symbol":5,"form":5644,"filingdate":5963,"primarydocument":5964,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2022-05-26","d286842d8k.htm","0001193125-22-160031","https://www.sec.gov/Archives/edgar/data/860730/000119312522160031/d286842d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522160031/0001193125-22-160031-index.htm",{"symbol":5,"form":5666,"filingdate":5969,"primarydocument":5970,"accessionnumber":5971,"filing_url":5972,"sec_url":5973},"2022-05-03","hca-20220331.htm","0000950170-22-007089","https://www.sec.gov/Archives/edgar/data/860730/000095017022007089/hca-20220331.htm","https://www.sec.gov/Archives/edgar/data/860730/000095017022007089/0000950170-22-007089-index.htm",{"symbol":5,"form":5644,"filingdate":5975,"primarydocument":5976,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"2022-04-26","d287003d8k.htm","0001193125-22-120439","https://www.sec.gov/Archives/edgar/data/860730/000119312522120439/d287003d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522120439/0001193125-22-120439-index.htm",{"symbol":5,"form":5644,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"2022-04-22","d326102d8k.htm","0001193125-22-114235","https://www.sec.gov/Archives/edgar/data/860730/000119312522114235/d326102d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522114235/0001193125-22-114235-index.htm",{"symbol":5,"form":5644,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2022-04-11","d184926d8k.htm","0001193125-22-101742","https://www.sec.gov/Archives/edgar/data/860730/000119312522101742/d184926d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522101742/0001193125-22-101742-index.htm",{"symbol":5,"form":5644,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2022-04-07","d311798d8k.htm","0001193125-22-098964","https://www.sec.gov/Archives/edgar/data/860730/000119312522098964/d311798d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522098964/0001193125-22-098964-index.htm",{"symbol":5,"form":5644,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2022-03-10","d312703d8k.htm","0001193125-22-070987","https://www.sec.gov/Archives/edgar/data/860730/000119312522070987/d312703d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522070987/0001193125-22-070987-index.htm",{"symbol":5,"form":5644,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2022-03-03","d286008d8k.htm","0001193125-22-063719","https://www.sec.gov/Archives/edgar/data/860730/000119312522063719/d286008d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522063719/0001193125-22-063719-index.htm",{"symbol":5,"form":5644,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-03-02","d278308d8k.htm","0001193125-22-062405","https://www.sec.gov/Archives/edgar/data/860730/000119312522062405/d278308d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522062405/0001193125-22-062405-index.htm",{"symbol":5,"form":5644,"filingdate":6011,"primarydocument":6017,"accessionnumber":6018,"filing_url":6019,"sec_url":6020},"d285112d8k.htm","0001193125-22-063063","https://www.sec.gov/Archives/edgar/data/860730/000119312522063063/d285112d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522063063/0001193125-22-063063-index.htm",{"symbol":5,"form":5650,"filingdate":6022,"primarydocument":6023,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2022-02-18","d32297d10k.htm","0001193125-22-046707","https://www.sec.gov/Archives/edgar/data/860730/000119312522046707/d32297d10k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522046707/0001193125-22-046707-index.htm",{"symbol":5,"form":5644,"filingdate":6028,"primarydocument":6029,"accessionnumber":6030,"filing_url":6031,"sec_url":6032},"2022-01-27","d292652d8k.htm","0001193125-22-019075","https://www.sec.gov/Archives/edgar/data/860730/000119312522019075/d292652d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312522019075/0001193125-22-019075-index.htm",{"symbol":5,"form":5666,"filingdate":6034,"primarydocument":6035,"accessionnumber":6036,"filing_url":6037,"sec_url":6038},"2021-11-01","d232147d10q.htm","0001193125-21-315476","https://www.sec.gov/Archives/edgar/data/860730/000119312521315476/d232147d10q.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312521315476/0001193125-21-315476-index.htm",{"symbol":5,"form":5644,"filingdate":6040,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"2021-10-27","d222794d8k.htm","0001193125-21-309426","https://www.sec.gov/Archives/edgar/data/860730/000119312521309426/d222794d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312521309426/0001193125-21-309426-index.htm",{"symbol":5,"form":5644,"filingdate":6046,"primarydocument":6047,"accessionnumber":6048,"filing_url":6049,"sec_url":6050},"2021-10-22","d209654d8k.htm","0001193125-21-304715","https://www.sec.gov/Archives/edgar/data/860730/000119312521304715/d209654d8k.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312521304715/0001193125-21-304715-index.htm",[6052,6066,6082,6096,6106,6137,6148,6160,6171,6184,6193,6222,6235,6248,6261,6273,6282,6296,6306,6317,6353,6367,6378,6390,6400,6409,6418,6428,6438,6451,6460,6471,6495,6506],{"symbol":5,"accessionnumber":6053,"filingdate":228,"sec_url":6054,"tags":6055,"headline":6058,"summary":6059,"sector":6060,"industry":6061,"date_processed":6062,"impact_score":6063,"exhibits":6064,"isLocked":6065},"0001193125-26-323731","https://www.sec.gov/Archives/edgar/data/860730/000119312526323731/0001193125-26-323731-index.htm",{"events":6056},[6057],"Credit Facility Entered","HCA Inc. Increases Commercial Paper Program Size","On July 29, 2026, HCA Inc., a subsidiary of HCA Healthcare, Inc., increased the size of its commercial paper program from $4.0 billion to $8.0 billion. The commercial paper notes are guaranteed by the parent company and are not registered under the Securities Act of 1933. This increase allows the company to issue more unsecured commercial paper notes, subject to the terms and conditions previously described.","Industrial Applications and Services","Services-General Medical & Surgical Hospitals, NEC","2026-07-29 20:10:56","MEDIUM",[],false,{"symbol":5,"accessionnumber":6067,"filingdate":245,"sec_url":6068,"tags":6069,"headline":6074,"summary":6075,"sector":6060,"industry":6061,"date_processed":6076,"impact_score":6063,"exhibits":6077,"isLocked":6065},"0001193125-26-315151","https://www.sec.gov/Archives/edgar/data/860730/000119312526315151/0001193125-26-315151-index.htm",{"events":6070},[6071,6072,6073],"Earnings Beat","Dividend Announced","General Statement","HCA Healthcare Announces Second Quarter 2026 Results and Dividend","HCA Healthcare, Inc. reported second quarter 2026 results with revenues increasing 8.7% to $20.230 billion and net income attributable to HCA Healthcare, Inc. rising 2.8% to $1.699 billion. Diluted earnings per share increased 11.6% to $7.62. The company also announced a quarterly cash dividend of $0.78 per share, payable on September 30, 2026. HCA Healthcare updated its 2026 guidance, reflecting a revised estimate for the unfavorable impact on income before income taxes from payer mix shifts due to health insurance exchanges.","2026-07-24 11:46:42",[6078],{"exhibit_number":6079,"htm_reference":6080,"full_url":6081},"EX-99.1","hca-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526315151/hca-ex99_1.htm",{"symbol":5,"accessionnumber":6083,"filingdate":291,"sec_url":6084,"tags":6085,"headline":6089,"summary":6090,"sector":6060,"industry":6061,"date_processed":6091,"impact_score":6092,"exhibits":6093,"isLocked":6065},"0001193125-26-302539","https://www.sec.gov/Archives/edgar/data/860730/000119312526302539/0001193125-26-302539-index.htm",{"events":6086},[6087,6088,6073],"Earnings Miss","Lowered Guidance","HCA Healthcare Revises 2026 Guidance Due to Payer Mix Shift","HCA Healthcare, Inc. announced preliminary results for the second quarter of 2026 and revised its 2026 guidance due to an unfavorable payer mix shift driven by an increase in uninsured volume and a service mix shift related to a decline in surgical volume. The company anticipates revenues of approximately $20.230 billion, net income of approximately $1.699 billion, and Adjusted EBITDA of approximately $4.027 billion for Q2 2026. The revised 2026 guidance now ranges from $77.000 to $79.500 billion in revenues, $6.300 to $6.700 billion in net income, and $15.400 to $16.100 billion in Adjusted EBITDA. Positive factors include growth in admissions, equivalent admissions, and ER visits, as well as increased benefit from Medicaid Supplemental Payment Programs.","2026-07-14 11:41:41","HIGH",[6094],{"exhibit_number":6079,"htm_reference":6080,"full_url":6095},"https://www.sec.gov/Archives/edgar/data/860730/000119312526302539/hca-ex99_1.htm",{"symbol":5,"accessionnumber":6097,"filingdate":384,"sec_url":6098,"tags":6099,"headline":6102,"summary":6103,"sector":6060,"industry":6061,"date_processed":6104,"impact_score":6092,"exhibits":6105,"isLocked":6065},"0001193125-26-275086","https://www.sec.gov/Archives/edgar/data/860730/000119312526275086/0001193125-26-275086-index.htm",{"events":6100},[6101],"Key Executive Departure","Dr. Michael Cuffe to Step Down as Chief Clinical Officer at HCA Healthcare","On June 15, 2026, Dr. Michael Cuffe agreed to step down as Executive Vice President and Chief Clinical Officer of HCA Healthcare, Inc. effective August 31, 2026. He will continue in a transitional role until February 2027 and will be eligible for benefits under the Company's executive severance policy and applicable incentive plans.","2026-06-18 13:13:42",[],{"symbol":5,"accessionnumber":6107,"filingdate":579,"sec_url":6108,"tags":6109,"headline":6113,"summary":6114,"sector":6060,"industry":6061,"date_processed":6115,"impact_score":6063,"exhibits":6116,"isLocked":6065},"0001193125-26-197278","https://www.sec.gov/Archives/edgar/data/860730/000119312526197278/0001193125-26-197278-index.htm",{"events":6110},[6111,6112,6057],"New Debt Issued","Financial Instrument Agreement","HCA Healthcare Inc. Issues $3 Billion in Senior Notes","On April 30, 2026, HCA Inc., a subsidiary of HCA Healthcare, Inc., completed the issuance of $3,000,000,000 aggregate principal amount of senior notes due in 2031, 2033, and 2036. The notes, guaranteed by HCA Healthcare, Inc., were issued under an indenture and will pay interest semi-annually. This issuance is part of a broader financial strategy to manage the company's debt obligations.","2026-04-30 20:12:41",[6117,6121,6125,6129,6133],{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-1.1","hca-ex1_1.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526197278/hca-ex1_1.htm",{"exhibit_number":6122,"htm_reference":6123,"full_url":6124},"EX-4.2","hca-ex4_2.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526197278/hca-ex4_2.htm",{"exhibit_number":6126,"htm_reference":6127,"full_url":6128},"EX-4.3","hca-ex4_3.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526197278/hca-ex4_3.htm",{"exhibit_number":6130,"htm_reference":6131,"full_url":6132},"EX-4.4","hca-ex4_4.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526197278/hca-ex4_4.htm",{"exhibit_number":6134,"htm_reference":6135,"full_url":6136},"EX-5.1","hca-ex5_1.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526197278/hca-ex5_1.htm",{"symbol":5,"accessionnumber":6138,"filingdate":589,"sec_url":6139,"tags":6140,"headline":6144,"summary":6145,"sector":6060,"industry":6061,"date_processed":6146,"impact_score":6063,"exhibits":6147,"isLocked":6065},"0001193125-26-187155","https://www.sec.gov/Archives/edgar/data/860730/000119312526187155/0001193125-26-187155-index.htm",{"events":6141},[6142,6143,6073],"Board Member Appointed","Auditor Resignation","HCA Healthcare Elects New Board Members and Ratifies Auditor","HCA Healthcare, Inc. held its Annual Meeting of Stockholders on April 23, 2026. Nine director nominees were elected to the Company's Board of Directors, with Thomas F. Frist III receiving the highest number of votes. The appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026 was ratified. A non-binding advisory resolution on the Company's named executive officer compensation was approved, while two stockholder proposals were not approved.","2026-04-28 20:21:40",[],{"symbol":5,"accessionnumber":6149,"filingdate":595,"sec_url":6150,"tags":6151,"headline":6154,"summary":6155,"sector":6060,"industry":6061,"date_processed":6156,"impact_score":6092,"exhibits":6157,"isLocked":6065},"0001193125-26-182265","https://www.sec.gov/Archives/edgar/data/860730/000119312526182265/0001193125-26-182265-index.htm",{"events":6152},[6111,6153,6057],"Debt Covenant Violation","HCA Healthcare Announces Proposed Public Offering of Senior Notes","On April 27, 2026, HCA Healthcare, Inc. announced through its wholly owned subsidiary, HCA Inc., a proposed public offering of senior notes. The net proceeds from this offering will be used for general corporate purposes, which may include the repayment of outstanding borrowings under its $4.000 billion commercial paper program and the redemption of all or a portion of its $1.500 billion 5.250% senior notes due June 2026 and $1.000 billion 5.375% senior notes due September 2026. The actual terms of the senior notes will depend on market conditions at the time of pricing. Citigroup Global Markets Inc., Barclays Capital Inc., BofA Securities, Inc., and J.P. Morgan Securities LLC are acting as the joint book-running managers for the offering.","2026-04-27 20:41:40",[6158],{"exhibit_number":6079,"htm_reference":6080,"full_url":6159},"https://www.sec.gov/Archives/edgar/data/860730/000119312526182265/hca-ex99_1.htm",{"symbol":5,"accessionnumber":6161,"filingdate":601,"sec_url":6162,"tags":6163,"headline":6165,"summary":6166,"sector":6060,"industry":6061,"date_processed":6167,"impact_score":6063,"exhibits":6168,"isLocked":6065},"0001193125-26-174933","https://www.sec.gov/Archives/edgar/data/860730/000119312526174933/0001193125-26-174933-index.htm",{"events":6164},[6071,6072,6073],"HCA Healthcare Reports Q1 2026 Results and Declares Quarterly Dividend","HCA Healthcare, Inc. reported its first quarter 2026 financial results, showing a 4.3% increase in revenues to $19.109 billion and a 0.6% rise in net income to $1.620 billion. Diluted earnings per share increased by 10.9% to $7.15. The company also declared a quarterly cash dividend of $0.78 per share, payable on June 30, 2026, to stockholders of record on June 16, 2026. Adjusted EBITDA increased by 1.9% to $3.802 billion. Cash flows from operating activities rose by 22.0% to $2.014 billion. The company repurchased 3.157 million shares of its common stock at a cost of $1.571 billion during the quarter.","2026-04-24 11:12:41",[6169],{"exhibit_number":6079,"htm_reference":6080,"full_url":6170},"https://www.sec.gov/Archives/edgar/data/860730/000119312526174933/hca-ex99_1.htm",{"symbol":5,"accessionnumber":5646,"filingdate":842,"sec_url":5648,"tags":6172,"headline":6176,"summary":6177,"sector":6060,"industry":6061,"date_processed":6178,"impact_score":6063,"exhibits":6179,"isLocked":6065},{"events":6173},[6174,6175],"Board Member Departure","New Major Contract","Board Member Robert J. Dennis to Retire from HCA Healthcare's Board","HCA Healthcare, Inc. announced on February 20, 2026, that Robert J. Dennis will retire from the Company's Board of Directors effective at the annual meeting of stockholders on April 23, 2026. Additionally, the Compensation Committee of the Board of Directors adopted the 2026 Executive Officer Performance Excellence Program (Executive Officer PEP), under which executive officers are eligible for performance awards based on EBITDA targets and quality metrics. The Executive Officer PEP award opportunities for the Company's named executive officers range from 100% to 175% of base salary.","2026-02-25 21:44:43",[6180],{"exhibit_number":6181,"htm_reference":6182,"full_url":6183},"EX-10.1","d945112dex101.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312526071880/d945112dex101.htm",{"symbol":5,"accessionnumber":5657,"filingdate":956,"sec_url":5659,"tags":6185,"headline":6187,"summary":6188,"sector":6060,"industry":6061,"date_processed":6189,"impact_score":6063,"exhibits":6190,"isLocked":6065},{"events":6186},[6071,6072,6175],"HCA Healthcare Announces Q4 2025 Results and New Share Repurchase Program","HCA Healthcare, Inc. announced its financial results for the fourth quarter of 2025, reporting a 6.7% increase in revenues to $19.513 billion and a 30.6% rise in net income to $1.878 billion. Diluted earnings per share increased by 44.6% to $8.14. The company also declared a quarterly cash dividend of $0.78 per share, payable on March 31, 2026. Furthermore, the Board authorized a new share repurchase program for up to $10 billion of the Company's outstanding common stock. The company issued guidance for 2026, expecting revenues between $76.500 billion and $80.000 billion.","2026-01-27 12:13:43",[6191],{"exhibit_number":6079,"htm_reference":6080,"full_url":6192},"https://www.sec.gov/Archives/edgar/data/860730/000119312526023323/hca-ex99_1.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1280,"sec_url":5664,"tags":6194,"headline":6199,"summary":6200,"sector":6060,"industry":6061,"date_processed":6201,"impact_score":6092,"exhibits":6202,"isLocked":6065},{"1.01":6195,"2.03":6196,"8.01":6197},[6175,6112],[6111],[6198],"Regulatory Investigation","HCA Healthcare Announces $3.25 Billion Senior Notes Issuance","On October 31, 2025, HCA Healthcare, Inc. completed the public offering of $3.25 billion aggregate principal amount of senior notes due between 2030 and 2055. The notes were issued under an indenture and guaranteed by HCA Healthcare, Inc. The offering was underwritten by J.P. Morgan Securities LLC, Citigroup Global Markets Inc., Mizuho Securities USA LLC, and Wells Fargo Securities, LLC.","2025-10-31 20:15:56",[6203,6206,6209,6212,6215,6219],{"exhibit_number":6118,"htm_reference":6204,"full_url":6205},"d38508dex11.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508dex11.htm",{"exhibit_number":6122,"htm_reference":6207,"full_url":6208},"d38508dex42.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508dex42.htm",{"exhibit_number":6126,"htm_reference":6210,"full_url":6211},"d38508dex43.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508dex43.htm",{"exhibit_number":6130,"htm_reference":6213,"full_url":6214},"d38508dex44.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508dex44.htm",{"exhibit_number":6216,"htm_reference":6217,"full_url":6218},"EX-4.5","d38508dex45.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508dex45.htm",{"exhibit_number":6134,"htm_reference":6220,"full_url":6221},"d38508dex51.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525260809/d38508dex51.htm",{"symbol":5,"accessionnumber":5673,"filingdate":1303,"sec_url":5675,"tags":6223,"headline":6228,"summary":6229,"sector":6060,"industry":6061,"date_processed":6230,"impact_score":6063,"exhibits":6231,"isLocked":6065},{"8.01":6224,"9.01":6226},[6225],"Share Repurchase Program Announced",[6227],"Exhibits Furnished","HCA Healthcare Announces Proposed Public Offering of Senior Notes and Redemption of Existing Notes","On October 27, 2025, HCA Healthcare, Inc. announced through its wholly-owned subsidiary, HCA Inc., a proposed public offering of senior unsecured notes. The net proceeds from this offering will be used for general corporate purposes, which may include the repayment of outstanding borrowings and the redemption of all or a portion of the $1.500 billion outstanding aggregate principal amount of its 5.875% senior notes due 2026. This press release serves as an invitation to investors but does not constitute an offer to sell or a solicitation of an offer to buy any securities. The offering is subject to market conditions and other considerations.","2025-10-28 21:09:20",[6232],{"exhibit_number":6079,"htm_reference":6233,"full_url":6234},"d59779dex991.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525251612/d59779dex991.htm",{"symbol":5,"accessionnumber":5678,"filingdate":1309,"sec_url":5680,"tags":6236,"headline":6242,"summary":6243,"sector":6060,"industry":6061,"date_processed":6244,"impact_score":6092,"exhibits":6245,"isLocked":6065},{"2.02":6237,"7.01":6239,"8.01":6241},[6071,6238],"Raised Guidance",[6240],"Regulation FD Disclosure",[6072],"HCA Healthcare Reports Strong Q3 2025 Results and Raises Guidance","HCA Healthcare, Inc. reported strong third-quarter 2025 results, with revenues increasing by 9.6% to $19.161 billion and net income attributable to HCA Healthcare, Inc. rising by 29.4% to $1.643 billion. Diluted earnings per share (EPS) also increased significantly to $6.96 per diluted share. The company also raised its 2025 guidance, anticipating revenues between $75.000 and $76.500 billion, and adjusted EBITDA between $15.250 and $15.650 billion. Additionally, HCA Healthcare declared a quarterly cash dividend of $0.72 per share, payable on December 29, 2025.","2025-10-24 11:17:45",[6246],{"exhibit_number":6079,"htm_reference":6080,"full_url":6247},"https://www.sec.gov/Archives/edgar/data/860730/000119312525249345/hca-ex99_1.htm",{"symbol":5,"accessionnumber":5688,"filingdate":1670,"sec_url":5690,"tags":6249,"headline":6255,"summary":6256,"sector":6060,"industry":6061,"date_processed":6257,"impact_score":6063,"exhibits":6258,"isLocked":6065},{"2.02":6250,"7.01":6251,"8.01":6252,"9.01":6253},[6071],[6240],[6072],[6254],"No viable tag","HCA Healthcare Reports Strong Q2 2025 Financial Results and Raises Guidance","HCA Healthcare, Inc. announced its second quarter 2025 financial results, showing a 6.4% increase in revenues to $18.605 billion and a 13.1% rise in net income to $1.653 billion. The company also raised its 2025 guidance and declared a quarterly cash dividend of $0.72 per share. Diluted earnings per share, as adjusted, increased by 24.4% to $6.84. Adjusted EBITDA rose 8.4% to $3.849 billion. The company repurchased 7.031 million shares of its common stock during the quarter.","2025-08-22 03:21:57",[6259],{"exhibit_number":6079,"htm_reference":6080,"full_url":6260},"https://www.sec.gov/Archives/edgar/data/860730/000095017025098578/hca-ex99_1.htm",{"symbol":5,"accessionnumber":5693,"filingdate":1728,"sec_url":5695,"tags":6262,"headline":6266,"summary":6267,"sector":6060,"industry":6061,"date_processed":6268,"impact_score":6092,"exhibits":6269,"isLocked":6065},{"5.02":6263,"9.01":6265},[6264,6142],"New CEO Appointed",[6227],"HCA Healthcare Appoints John W. Chidsey, III as New Independent Director","On July 8, 2025, HCA Healthcare, Inc. announced the appointment of John W. Chidsey, III to its Board of Directors, effective July 15, 2025. This appointment increases the number of directors on the Board from 9 to 10. Mr. Chidsey, a seasoned executive with leadership roles at Subway, Burger King Holdings, Inc., and Cendant Corporation, will serve on the Audit and Compliance, Compensation, and Patient Safety and Quality of Care Committees. His addition is expected to provide valuable insight and expertise to HCA Healthcare's strategic direction.","2025-08-22 05:39:59",[6270],{"exhibit_number":6079,"htm_reference":6271,"full_url":6272},"d928511dex991.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525158208/d928511dex991.htm",{"symbol":5,"accessionnumber":5698,"filingdate":1846,"sec_url":5700,"tags":6274,"headline":6278,"summary":6279,"sector":6060,"industry":6061,"date_processed":6280,"impact_score":6063,"exhibits":6281,"isLocked":6065},{"2.03":6275,"8.01":6276},[6057],[6277],"Convertible Notes Offering","HCA Inc. Establishes New $4.0 Billion Commercial Paper Program","On June 10, 2025, HCA Inc., a subsidiary of HCA Healthcare, Inc., announced the establishment of a commercial paper program allowing the issuance of unsecured commercial paper notes up to $4.0 billion, unconditionally guaranteed by the parent company. The proceeds will be used for general corporate purposes and will be sold in the U.S. commercial paper market. These notes are not registered under the Securities Act of 1933 and may not be offered or sold in the United States without registration or an applicable exemption.","2025-08-22 15:29:15",[],{"symbol":5,"accessionnumber":5708,"filingdate":2012,"sec_url":5710,"tags":6283,"headline":6292,"summary":6293,"sector":6060,"industry":6061,"date_processed":6294,"impact_score":6092,"exhibits":6295,"isLocked":6065},{"5.02":6284,"5.03":6286,"5.07":6288,"9.01":6291},[6142,6285],"Key Executive Appointment",[6287],"Articles of Incorporation Amendment",[6289,6290],"Director Elections Results","Equity Plan Approved",[6254],"HCA Healthcare Announces Director Compensation and Stock Incentive Plan Approval","HCA Healthcare, Inc. announced that its Board of Directors approved the 2025-2026 Board of Directors Compensation Program and the First Amendment to the 2020 Stock Incentive Plan for Key Employees. Additionally, the company reported the results of its Annual Meeting of Stockholders, where shareholders approved amendments to the Certificate of Incorporation and the First Amendment to the Stock Incentive Plan. The company also filed a Certificate of Amendment with the Delaware Secretary of State.","2025-08-23 13:23:35",[],{"symbol":5,"accessionnumber":5713,"filingdate":2024,"sec_url":5715,"tags":6297,"headline":6302,"summary":6303,"sector":6060,"industry":6061,"date_processed":6304,"impact_score":6063,"exhibits":6305,"isLocked":6065},{"2.02":6298,"7.01":6299,"8.01":6300,"9.01":6301},[6071,6073],[6240],[6072],[6254],"HCA Healthcare Reports Strong Q1 2025 Financial Results and Dividend Declaration","HCA Healthcare, Inc. reported robust financial results for the first quarter of 2025, with revenues of $18.321 billion, net income of $1.610 billion, and Adjusted EBITDA of $3.733 billion. The company also announced a quarterly cash dividend of $0.72 per share, payable on June 30, 2025. HCA's same facility admissions and equivalent admissions increased by 2.6% and 2.8% respectively, indicating sustained demand for healthcare services. The company's solid performance is attributed to its strategic investments and growing demand for healthcare services.","2025-08-23 13:55:16",[],{"symbol":5,"accessionnumber":5718,"filingdate":2276,"sec_url":5720,"tags":6307,"headline":6310,"summary":6311,"sector":6060,"industry":6061,"date_processed":6312,"impact_score":6063,"exhibits":6313,"isLocked":6065},{"5.02":6308,"9.01":6309},[6174],[6227],"Board Member Retirement and Executive Performance Program Update","On February 19, 2025, Meg G. Crofton announced her retirement from the Board of Directors effective at the annual meeting on April 24, 2025. Additionally, the Compensation Committee of HCA Healthcare, Inc. adopted the 2025 Executive Officer Performance Excellence Program, which will grant performance-based cash awards to executive officers based on EBITDA and quality metrics.","2025-11-11 23:25:22",[6314],{"exhibit_number":6181,"htm_reference":6315,"full_url":6316},"d927974dex101.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525033430/d927974dex101.htm",{"symbol":5,"accessionnumber":5723,"filingdate":2282,"sec_url":5725,"tags":6318,"headline":6323,"summary":6324,"sector":6060,"industry":6061,"date_processed":6325,"impact_score":6063,"exhibits":6326,"isLocked":6065},{"1.01":6319,"2.03":6320,"8.01":6321,"9.01":6322},[6112],[6111],[6225],[6227],"HCA Inc. Completes $5.25B Senior Notes Offering","On February 21, 2025, HCA Inc., a subsidiary of HCA Healthcare, Inc., completed the public offering of $5.25 billion aggregate principal amount of senior notes due between 2028 and 2055. The notes are guaranteed by HCA Healthcare, Inc. The notes were issued under an indenture dated August 1, 2011, as supplemented by various indentures dated February 21, 2025. The offering was managed by an underwriting agreement dated February 18, 2025.","2025-11-11 23:37:50",[6327,6330,6333,6336,6339,6342,6346,6350],{"exhibit_number":6118,"htm_reference":6328,"full_url":6329},"d843675dex11.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex11.htm",{"exhibit_number":6122,"htm_reference":6331,"full_url":6332},"d843675dex42.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex42.htm",{"exhibit_number":6126,"htm_reference":6334,"full_url":6335},"d843675dex43.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex43.htm",{"exhibit_number":6130,"htm_reference":6337,"full_url":6338},"d843675dex44.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex44.htm",{"exhibit_number":6216,"htm_reference":6340,"full_url":6341},"d843675dex45.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex45.htm",{"exhibit_number":6343,"htm_reference":6344,"full_url":6345},"EX-4.6","d843675dex46.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex46.htm",{"exhibit_number":6347,"htm_reference":6348,"full_url":6349},"EX-4.7","d843675dex47.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex47.htm",{"exhibit_number":6134,"htm_reference":6351,"full_url":6352},"d843675dex51.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525031999/d843675dex51.htm",{"symbol":5,"accessionnumber":5728,"filingdate":2288,"sec_url":5730,"tags":6354,"headline":6360,"summary":6361,"sector":6060,"industry":6061,"date_processed":6362,"impact_score":6063,"exhibits":6363,"isLocked":6065},{"1.01":6355,"1.02":6356,"2.03":6358,"9.01":6359},[6175,6112],[6357],"Contract Termination",[6111,6057],[6227],"HCA Healthcare Refinances Credit Facilities with New Agreement","On February 20, 2025, HCA Inc., a wholly-owned subsidiary of HCA Healthcare, Inc., entered into a new credit agreement providing for $8.000 billion of senior unsecured revolving credit commitments. This agreement refinanced and terminated the previous senior secured credit facilities, which provided for a combined $8.000 billion of senior secured revolving credit commitments and term loans. The new agreement has a term of five years and includes various financial covenants and sub-facilities for foreign currency borrowings, letters of credit, and swingline loans. The proceeds of the new credit facility will be used for general corporate purposes.","2025-11-11 23:52:44",[6364],{"exhibit_number":6181,"htm_reference":6365,"full_url":6366},"d935546dex101.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525030833/d935546dex101.htm",{"symbol":5,"accessionnumber":5733,"filingdate":2298,"sec_url":5735,"tags":6368,"headline":6154,"summary":6372,"sector":6060,"industry":6061,"date_processed":6373,"impact_score":6063,"exhibits":6374,"isLocked":6065},{"8.01":6369,"9.01":6371},[6370],"Product Launch",[6227],"On February 18, 2025, HCA Healthcare, Inc. announced through its wholly-owned subsidiary, HCA Inc., the proposed public offering of senior unsecured notes. The net proceeds from the offering will be used for general corporate purposes, which may include the repayment of borrowings under existing or future senior credit facilities. The offering is subject to market conditions and other considerations.","2025-11-12 23:32:39",[6375],{"exhibit_number":6079,"htm_reference":6376,"full_url":6377},"d830507dex991.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312525028231/d830507dex991.htm",{"symbol":5,"accessionnumber":5743,"filingdate":2389,"sec_url":5745,"tags":6379,"headline":6384,"summary":6385,"sector":6060,"industry":6061,"date_processed":6386,"impact_score":6063,"exhibits":6387,"isLocked":6065},{"2.02":6380,"7.01":6381,"8.01":6382,"9.01":6383},[6073],[6240],[6225,6072],[6227],"HCA Healthcare Announces Financial Results and Board Actions","HCA Healthcare, Inc. announced its financial results for the fourth quarter and full year ended December 31, 2024, and shared the outcomes of its board meeting on January 24, 2025. The company reported revenues of $18.285 billion for the fourth quarter and $70.603 billion for the full year. Net income attributable to HCA Healthcare, Inc. was $1.438 billion for Q4 and $5.760 billion for the year. The Board authorized a new share repurchase program of up to $10 billion and declared a quarterly cash dividend of $0.72 per share, payable on March 31, 2025.","2025-11-17 23:52:13",[6388],{"exhibit_number":6079,"htm_reference":6080,"full_url":6389},"https://www.sec.gov/Archives/edgar/data/860730/000095017025008608/hca-ex99_1.htm",{"symbol":5,"accessionnumber":5753,"filingdate":2731,"sec_url":5755,"tags":6391,"headline":6396,"summary":6397,"sector":6060,"industry":6061,"date_processed":6398,"impact_score":6063,"exhibits":6399,"isLocked":6065},{"2.02":6392,"7.01":6393,"8.01":6394,"9.01":6395},[6073],[6240],[6072],[6254],"HCA Healthcare Announces Q3 2024 Results and Quarterly Dividend","HCA Healthcare, Inc. reported its financial results for the third quarter ended September 30, 2024, showing revenues of $17.487 billion, a net income of $1.270 billion, and an adjusted EBITDA of $3.267 billion. The company also announced a quarterly cash dividend of $0.66 per share, payable on December 27, 2024. The Board of Directors cited the impact of Hurricane Helene on its facilities in Florida, Georgia, and North Carolina as a contributing factor to the financial results.","2025-08-24 20:53:38",[],{"symbol":5,"accessionnumber":5758,"filingdate":3005,"sec_url":5760,"tags":6401,"headline":6405,"summary":6406,"sector":6060,"industry":6061,"date_processed":6407,"impact_score":6063,"exhibits":6408,"isLocked":6065},{"1.01":6402,"2.03":6403,"9.01":6404},[6112],[6111],[6227],"HCA Healthcare, Inc. Announces Issuance of $3 Billion in Senior Notes","On August 12, 2024, HCA Healthcare, Inc. announced the issuance of $3 billion in senior notes through its subsidiary, HCA Inc. The issuance includes $750 million of 5.450% Senior Notes due 2031, $1.25 billion of 5.450% Senior Notes due 2034, and $1 billion of 5.950% Senior Notes due 2054. The notes are fully guaranteed by HCA Healthcare, Inc. and are subject to certain covenants and events of default.","2025-08-23 19:48:31",[],{"symbol":5,"accessionnumber":5763,"filingdate":3016,"sec_url":5765,"tags":6410,"headline":6414,"summary":6415,"sector":6060,"industry":6061,"date_processed":6416,"impact_score":6063,"exhibits":6417,"isLocked":6065},{"8.01":6411,"9.01":6413},[6412,6072],"Corporate Update",[6227],"HCA Healthcare Announces Underwriting Agreement for $3 Billion Senior Notes Issuance","On August 7, 2024, HCA Healthcare, Inc. and its subsidiary HCA Inc. entered into an underwriting agreement for the issuance and sale of $3 billion aggregate principal amount of senior notes due in 2031, 2034, and 2054. The notes will be guaranteed by the parent guarantor and issued under the Registrant's Registration Statement on Form S-3.","2025-08-23 19:09:58",[],{"symbol":5,"accessionnumber":5773,"filingdate":3079,"sec_url":5775,"tags":6419,"headline":6424,"summary":6425,"sector":6060,"industry":6061,"date_processed":6426,"impact_score":6092,"exhibits":6427,"isLocked":6065},{"2.02":6420,"7.01":6421,"8.01":6422,"9.01":6423},[6071,6238],[6240],[6072],[6254],"HCA Healthcare Reports Strong Q2 2024 Results and Raises Guidance","On July 23, 2024, HCA Healthcare, Inc. announced its second-quarter 2024 financial results, showing an increase in revenues to $17.492 billion and net income to $1.461 billion. The company also revised its 2024 guidance upwards and declared a quarterly cash dividend of $0.66 per share. Exhibit 99.1 provides further details on the financial performance and operational metrics.","2025-08-23 15:15:29",[],{"symbol":5,"accessionnumber":5783,"filingdate":3390,"sec_url":5785,"tags":6429,"headline":6434,"summary":6435,"sector":6060,"industry":6061,"date_processed":6436,"impact_score":6092,"exhibits":6437,"isLocked":6065},{"5.02":6430,"5.07":6433},[6431,6432],"CFO Resignation","New CAO Appointed",[6289,6290],"HCA Healthcare Announces CFO Retirement and Board Elections","HCA Healthcare, Inc. announced that William B. Rutherford, its Executive Vice President, Chief Financial Officer, will retire effective May 1, 2024. Christopher F. Wyatt will succeed him as principal accounting officer. The company held its Annual Meeting on April 25, 2024, where ten director nominees were elected, and several stockholder proposals were voted on, including the approval of Ernst & Young LLP as the independent accounting firm and a non-binding advisory vote on executive compensation frequency set at one year.","2025-08-22 16:33:03",[],{"symbol":5,"accessionnumber":5788,"filingdate":3401,"sec_url":5790,"tags":6439,"headline":6444,"summary":6445,"sector":6060,"industry":6061,"date_processed":6446,"impact_score":6063,"exhibits":6447,"isLocked":6065},{"2.02":6440,"7.01":6441,"8.01":6442,"9.01":6443},[6071,6073],[6240],[6072],[6254],"HCA Healthcare Announces Strong Q1 2024 Results","HCA Healthcare, Inc. reported robust financial performance for the first quarter of 2024, with revenues of $17.34 billion, a 11.2% increase from the prior year. Net income attributable to HCA Healthcare, Inc. was $1.59 billion, or $5.93 per diluted share, up from $1.36 billion, or $4.85 per diluted share, in Q1 2023. The company also declared a quarterly cash dividend of $0.66 per share. HCA Healthcare reaffirmed its 2024 guidance, projecting revenues between $67.75 billion and $70.25 billion.","2025-08-22 16:06:28",[6448],{"exhibit_number":6079,"htm_reference":6449,"full_url":6450},"d799245dex991.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524115857/d799245dex991.htm",{"symbol":5,"accessionnumber":5794,"filingdate":3629,"sec_url":5796,"tags":6452,"headline":6456,"summary":6457,"sector":6060,"industry":6061,"date_processed":6458,"impact_score":6092,"exhibits":6459,"isLocked":6065},{"5.02":6453},[6454,6455],"New CFO Appointed","Executive Compensation Detail","HCA Healthcare Updates Compensation for New CFO Michael A. Marks","HCA Healthcare, Inc. announced updates to the compensation arrangements for its newly appointed Executive Vice President and Chief Financial Officer, Michael A. Marks. The updates, approved by the Compensation Committee on February 22, 2024, include a new performance-based award program, the 2024 Executive Officer Performance Excellence Program (Executive Officer PEP), which will influence Mr. Marks' total compensation based on the achievement of specified EBITDA and quality metrics. His award opportunity under the Executive Officer PEP is initially set at 65% of his base salary, with a potential increase to 110% of base salary, effective May 1, 2024.","2025-08-22 05:05:05",[],{"symbol":5,"accessionnumber":5799,"filingdate":3629,"sec_url":5801,"tags":6461,"headline":6464,"summary":6465,"sector":6060,"industry":6061,"date_processed":6466,"impact_score":6092,"exhibits":6467,"isLocked":6065},{"5.02":6462,"9.01":6463},[6264,6454,6432],[6227],"HCA Healthcare Announces New Executive Officer Performance Excellence Program and Appointments","HCA Healthcare, Inc. has adopted a new 2024 Executive Officer Performance Excellence Program (Executive Officer PEP) to provide performance-based cash awards to executive officers. The program weighting is 80% EBITDA and 20% quality metrics. The Company also appointed Michael R. McAlevey as Executive Vice President and Chief Legal and Administrative Officer, effective April 1, 2024, with a base salary of $990,000 and a long-term equity incentive award. Additionally, William B. Rutherford intends to retire as Executive Vice President and Chief Financial Officer, effective May 1, 2024.","2025-08-22 05:05:01",[6468],{"exhibit_number":6181,"htm_reference":6469,"full_url":6470},"d789841dex101.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524046240/d789841dex101.htm",{"symbol":5,"accessionnumber":5804,"filingdate":3633,"sec_url":5806,"tags":6472,"headline":6476,"summary":6477,"sector":6060,"industry":6061,"date_processed":6478,"impact_score":6063,"exhibits":6479,"isLocked":6065},{"1.01":6473,"2.03":6474,"9.01":6475},[6112],[6111],[6254],"HCA Healthcare, Inc. Announces Issuance of $4.5 Billion Senior Notes","On February 23, 2024, HCA Healthcare, Inc. announced the issuance of $4.5 billion aggregate principal amount of senior notes due between 2031 and 2064. The notes, guaranteed by HCA Healthcare, Inc., were issued under an indenture and are part of a public offering registered under the Securities Act of 1933. The issuance includes four tranches of notes with different maturities and interest rates.","2025-08-22 04:54:16",[6480,6483,6486,6489,6492],{"exhibit_number":6122,"htm_reference":6481,"full_url":6482},"d732073dex42.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/d732073dex42.htm",{"exhibit_number":6126,"htm_reference":6484,"full_url":6485},"d732073dex43.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/d732073dex43.htm",{"exhibit_number":6130,"htm_reference":6487,"full_url":6488},"d732073dex44.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/d732073dex44.htm",{"exhibit_number":6216,"htm_reference":6490,"full_url":6491},"d732073dex45.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/d732073dex45.htm",{"exhibit_number":6134,"htm_reference":6493,"full_url":6494},"d732073dex51.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524044555/d732073dex51.htm",{"symbol":5,"accessionnumber":5809,"filingdate":3641,"sec_url":5811,"tags":6496,"headline":6499,"summary":6500,"sector":6060,"industry":6061,"date_processed":6501,"impact_score":6092,"exhibits":6502,"isLocked":6065},{"8.01":6497,"9.01":6498},[6198],[6227],"HCA Healthcare Announces Underwriting Agreement for Senior Notes Issuance","On February 20, 2024, HCA Healthcare, Inc. and its subsidiary HCA Inc. entered into an underwriting agreement for the issuance and sale of $4.5 billion in aggregate principal amount of senior notes. The notes, maturing in 2031, 2034, 2054, and 2064, will be guaranteed by HCA Healthcare, Inc. and issued under the company's Registration Statement on Form S-3.","2025-08-22 04:22:30",[6503],{"exhibit_number":6118,"htm_reference":6504,"full_url":6505},"d598391dex11.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524040747/d598391dex11.htm",{"symbol":5,"accessionnumber":5819,"filingdate":3719,"sec_url":5821,"tags":6507,"headline":6514,"summary":6515,"sector":6060,"industry":6061,"date_processed":6516,"impact_score":6092,"exhibits":6517,"isLocked":6065},{"2.02":6508,"5.02":6509,"7.01":6511,"8.01":6512,"9.01":6513},[6073],[6510,6264],"CEO Resignation",[6240],[6225,6072],[6254],"HCA Healthcare Reports Q4 2023 Results and Key Changes","HCA Healthcare, Inc. reported solid Q4 2023 financial results with revenues of $17.303 billion and net income of $1.607 billion. The company also announced the retirement of CFO Bill Rutherford and appointed Michael A. Marks as his successor, effective May 1, 2024. Additionally, the Board authorized a new share repurchase program of up to $6 billion and declared a quarterly cash dividend of $0.66 per share. HCA Healthcare provided 2024 guidance with expected revenues between $67.75 billion and $70.25 billion.","2025-08-22 01:15:07",[6518],{"exhibit_number":6079,"htm_reference":6519,"full_url":6520},"d734797dex991.htm","https://www.sec.gov/Archives/edgar/data/860730/000119312524018748/d734797dex991.htm",null,1789889737195]