[{"data":1,"prerenderedAt":4795},["ShallowReactive",2],{"company-overview-HOLX":3},{"company_profile":4,"ohlc":24,"spy":2735,"trading_signals":4125,"company_actions":4192,"filings_8k":4428,"report_history":4794,"insider_summary":4794,"filings_summary":4794,"financials_summary":4794,"institutional_summary":4794,"seo_links":4794},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"HOLX","Hologic Inc.","NASDAQ","XNGS","Healthcare","Medical Instruments & Supplies",7063,"https://www.hologic.com","Hologic Inc. is a leading global medical technology company focused on improving women's health and well-being. Its primary function is to develop, manufacture, and supply diagnostic products, medical imaging systems, and surgical products, which play crucial roles in the prevention and treatment of diseases. Hologic's key sectors include breast health, diagnostics, gynecological surgical, and skeletal health solutions. It is renowned for innovative technologies such as 3D mammography or tomosynthesis, which are significant advancements in breast cancer detection. With a commitment to enhancing healthcare quality and efficiency, Hologic operates across a diverse range of healthcare settings, from hospitals and clinics to laboratories and research facilities. Headquartered in Marlborough, Massachusetts, Hologic has established itself as a pivotal player in women's health diagnostics, contributing to its substantial market presence and influence in the global healthcare sector.","Common Stock","Mr. Stephen P. MacMillan","250 Campus Drive","Marlborough",1752,"MA","United States","508 263 2900","2025-03-08 00:00:00","True",[25,28,32,37,43,48,52,57,61,65,68,73,78,82,87,90,95,99,104,107,112,115,119,122,124,128,130,133,135,140,142,144,147,151,156,158,162,167,172,174,178,182,187,192,197,200,205,209,212,214,216,218,220,222,227,229,231,233,236,238,241,245,249,253,258,264,267,271,273,276,281,283,285,287,291,293,295,297,299,302,304,306,309,311,313,315,317,320,322,325,327,331,336,341,346,349,351,355,357,361,364,369,372,376,380,383,388,393,397,402,407,411,413,417,419,421,427,432,437,443,449,455,461,467,473,479,484,489,495,500,506,509,515,521,526,531,536,540,545,551,557,563,568,574,579,585,589,593,597,602,608,614,618,620,624,628,632,636,642,647,652,657,662,666,671,675,679,684,687,690,694,699,705,710,715,720,724,729,732,736,742,748,754,760,766,771,777,781,787,791,796,800,805,811,817,821,826,831,835,841,846,852,857,861,865,869,873,878,881,886,891,897,902,908,914,919,924,929,935,941,947,953,959,965,971,976,982,988,994,1000,1005,1011,1016,1022,1028,1033,1039,1045,1049,1055,1061,1067,1072,1076,1081,1086,1090,1095,1100,1106,1111,1117,1123,1129,1135,1139,1145,1151,1156,1162,1168,1174,1180,1185,1189,1193,1198,1204,1208,1213,1218,1221,1226,1230,1235,1241,1246,1250,1256,1260,1264,1268,1270,1273,1277,1282,1285,1289,1293,1296,1299,1303,1307,1312,1318,1324,1329,1335,1341,1346,1352,1357,1362,1368,1373,1379,1384,1389,1395,1400,1405,1411,1416,1420,1424,1428,1431,1437,1443,1448,1453,1459,1464,1470,1476,1481,1485,1489,1493,1497,1501,1507,1511,1516,1521,1526,1532,1538,1543,1548,1554,1560,1566,1571,1577,1583,1589,1594,1600,1605,1611,1617,1622,1627,1632,1638,1644,1650,1656,1661,1666,1671,1677,1683,1687,1692,1698,1702,1708,1712,1717,1722,1727,1733,1739,1745,1750,1755,1759,1764,1770,1774,1779,1784,1790,1794,1799,1805,1809,1815,1821,1825,1829,1833,1837,1841,1846,1848,1851,1856,1860,1864,1868,1873,1877,1881,1886,1889,1891,1895,1900,1903,1907,1910,1914,1920,1924,1930,1936,1941,1946,1951,1954,1958,1961,1966,1971,1977,1981,1986,1990,1995,2000,2004,2008,2013,2019,2024,2028,2030,2033,2039,2044,2047,2050,2054,2059,2063,2068,2072,2077,2082,2086,2090,2092,2095,2098,2101,2104,2107,2109,2111,2114,2120,2123,2128,2133,2138,2140,2143,2146,2148,2150,2152,2156,2159,2163,2166,2169,2173,2177,2182,2185,2188,2191,2196,2200,2202,2205,2208,2212,2216,2218,2220,2223,2226,2230,2234,2239,2244,2250,2253,2257,2261,2265,2269,2272,2276,2281,2285,2287,2289,2291,2293,2295,2300,2304,2307,2311,2314,2318,2323,2326,2328,2330,2334,2337,2340,2342,2344,2347,2349,2352,2355,2359,2362,2365,2369,2371,2374,2378,2383,2385,2387,2392,2396,2399,2401,2403,2405,2407,2409,2411,2413,2416,2419,2422,2426,2430,2433,2437,2440,2445,2448,2451,2453,2457,2461,2467,2471,2475,2479,2482,2485,2489,2492,2496,2501,2504,2508,2512,2516,2520,2525,2531,2534,2539,2543,2546,2551,2554,2557,2561,2563,2568,2571,2574,2579,2584,2586,2590,2595,2600,2603,2606,2610,2614,2617,2620,2625,2629,2633,2636,2638,2642,2646,2648,2652,2656,2660,2664,2666,2672,2677,2679,2684,2687,2691,2696,2702,2706,2712,2715,2718,2723,2728,2732],{"symbol":5,"time":26,"open":27,"high":27,"low":27,"close":27},"2026-04-07",76.01,{"symbol":5,"time":29,"open":27,"high":30,"low":31,"close":27},"2026-04-06",76.07,76,{"symbol":5,"time":33,"open":34,"high":35,"low":36,"close":34},"2026-04-02",75.65,75.66,75.55,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-04-01",75.56,75.72,75.54,75.6,{"symbol":5,"time":44,"open":34,"high":45,"low":46,"close":47},"2026-03-31",75.67,75.51,75.59,{"symbol":5,"time":49,"open":50,"high":50,"low":51,"close":36},"2026-03-30",75.78,75.48,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":45},"2026-03-27",75.69,75.71,75.57,{"symbol":5,"time":58,"open":59,"high":60,"low":39,"close":54},"2026-03-26",75.63,75.75,{"symbol":5,"time":62,"open":36,"high":34,"low":63,"close":64},"2026-03-25",75.49,75.52,{"symbol":5,"time":66,"open":46,"high":59,"low":67,"close":36},"2026-03-24",75.44,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":71},"2026-03-23",75.45,75.64,75.33,{"symbol":5,"time":74,"open":75,"high":36,"low":76,"close":77},"2026-03-20",75.38,75.37,75.41,{"symbol":5,"time":79,"open":80,"high":70,"low":81,"close":72},"2026-03-19",75.15,75.14,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":80},"2026-03-18",75.05,75.2,75.03,{"symbol":5,"time":88,"open":89,"high":89,"low":84,"close":84},"2026-03-17",75.24,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":80},"2026-03-16",75.16,75.22,75,{"symbol":5,"time":96,"open":97,"high":97,"low":84,"close":98},"2026-03-13",75.35,75.12,{"symbol":5,"time":100,"open":101,"high":63,"low":102,"close":103},"2026-03-12",75.4,75.18,75.21,{"symbol":5,"time":105,"open":64,"high":64,"low":106,"close":77},"2026-03-11",75.36,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":41},"2026-03-10",75.53,75.58,75.39,{"symbol":5,"time":113,"open":34,"high":114,"low":41,"close":47},"2026-03-09",75.74,{"symbol":5,"time":116,"open":117,"high":60,"low":118,"close":114},"2026-03-06",75.5,75.47,{"symbol":5,"time":120,"open":121,"high":60,"low":97,"close":60},"2026-03-05",75.42,{"symbol":5,"time":123,"open":77,"high":54,"low":101,"close":45},"2026-03-04",{"symbol":5,"time":125,"open":76,"high":63,"low":126,"close":127},"2026-03-03",75.32,75.46,{"symbol":5,"time":129,"open":76,"high":51,"low":85,"close":70},"2026-03-02",{"symbol":5,"time":131,"open":76,"high":121,"low":132,"close":106},"2026-02-27",75.23,{"symbol":5,"time":134,"open":76,"high":101,"low":103,"close":132},"2026-02-26",{"symbol":5,"time":136,"open":137,"high":111,"low":138,"close":139},"2026-02-25",75.31,75.3,75.34,{"symbol":5,"time":141,"open":101,"high":63,"low":72,"close":97},"2026-02-24",{"symbol":5,"time":143,"open":111,"high":118,"low":139,"close":67},"2026-02-23",{"symbol":5,"time":145,"open":81,"high":118,"low":98,"close":146},"2026-02-20",75.43,{"symbol":5,"time":148,"open":149,"high":149,"low":150,"close":81},"2026-02-19",75.29,74.95,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":85},"2026-02-18",75.11,75.27,75.1,{"symbol":5,"time":157,"open":92,"high":149,"low":84,"close":80},"2026-02-17",{"symbol":5,"time":159,"open":160,"high":155,"low":160,"close":161},"2026-02-13",74.93,75.04,{"symbol":5,"time":163,"open":164,"high":93,"low":165,"close":166},"2026-02-12",75.17,74.89,74.91,{"symbol":5,"time":168,"open":102,"high":169,"low":170,"close":171},"2026-02-11",75.26,75.06,75.09,{"symbol":5,"time":173,"open":92,"high":169,"low":155,"close":80},"2026-02-10",{"symbol":5,"time":175,"open":176,"high":86,"low":176,"close":177},"2026-02-09",74.84,75.02,{"symbol":5,"time":179,"open":180,"high":181,"low":180,"close":180},"2026-02-06",74.81,74.97,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":184},"2026-02-05",74.7,74.99,74.67,{"symbol":5,"time":188,"open":186,"high":189,"low":190,"close":191},"2026-02-04",74.82,74.5,74.59,{"symbol":5,"time":193,"open":194,"high":165,"low":195,"close":196},"2026-02-03",74.71,74.61,74.63,{"symbol":5,"time":198,"open":160,"high":94,"low":194,"close":199},"2026-02-02",74.74,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":160},"2026-01-30",75.01,75.07,74.8,{"symbol":5,"time":206,"open":81,"high":85,"low":207,"close":208},"2026-01-29",74.9,74.98,{"symbol":5,"time":210,"open":211,"high":103,"low":203,"close":155},"2026-01-28",75.19,{"symbol":5,"time":213,"open":81,"high":106,"low":166,"close":85},"2026-01-27",{"symbol":5,"time":215,"open":170,"high":89,"low":170,"close":211},"2026-01-26",{"symbol":5,"time":217,"open":98,"high":164,"low":94,"close":84},"2026-01-23",{"symbol":5,"time":219,"open":103,"high":137,"low":161,"close":153},"2026-01-22",{"symbol":5,"time":221,"open":98,"high":132,"low":208,"close":81},"2026-01-21",{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":153},"2026-01-20",74.92,75.13,74.86,{"symbol":5,"time":228,"open":94,"high":92,"low":166,"close":208},"2026-01-16",{"symbol":5,"time":230,"open":177,"high":225,"low":185,"close":177},"2026-01-15",{"symbol":5,"time":232,"open":207,"high":164,"low":207,"close":92},"2026-01-14",{"symbol":5,"time":234,"open":226,"high":185,"low":176,"close":235},"2026-01-13",74.87,{"symbol":5,"time":237,"open":235,"high":165,"low":180,"close":226},"2026-01-12",{"symbol":5,"time":239,"open":204,"high":185,"low":240,"close":235},"2026-01-09",74.79,{"symbol":5,"time":242,"open":207,"high":84,"low":243,"close":244},"2026-01-08",74.72,74.88,{"symbol":5,"time":246,"open":247,"high":248,"low":247,"close":248},"2026-01-07",74.85,74.96,{"symbol":5,"time":250,"open":251,"high":171,"low":252,"close":166},"2026-01-06",74.78,74.77,{"symbol":5,"time":254,"open":255,"high":165,"low":256,"close":257},"2026-01-05",74.52,74.51,74.75,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-01-02",74.55,74.6,74.49,74.56,{"symbol":5,"time":265,"open":255,"high":266,"low":262,"close":262},"2025-12-31",74.57,{"symbol":5,"time":268,"open":256,"high":263,"low":269,"close":270},"2025-12-30",74.46,74.54,{"symbol":5,"time":272,"open":190,"high":261,"low":269,"close":256},"2025-12-29",{"symbol":5,"time":274,"open":190,"high":263,"low":275,"close":190},"2025-12-26",74.41,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":190},"2025-12-24",74.58,74.62,74.19,{"symbol":5,"time":282,"open":150,"high":86,"low":247,"close":235},"2025-12-23",{"symbol":5,"time":284,"open":150,"high":202,"low":166,"close":166},"2025-12-22",{"symbol":5,"time":286,"open":94,"high":94,"low":244,"close":150},"2025-12-19",{"symbol":5,"time":288,"open":203,"high":289,"low":165,"close":290},"2025-12-18",75.08,74.94,{"symbol":5,"time":292,"open":170,"high":211,"low":166,"close":160},"2025-12-17",{"symbol":5,"time":294,"open":170,"high":102,"low":185,"close":177},"2025-12-16",{"symbol":5,"time":296,"open":86,"high":139,"low":86,"close":211},"2025-12-15",{"symbol":5,"time":298,"open":150,"high":84,"low":235,"close":94},"2025-12-12",{"symbol":5,"time":300,"open":150,"high":150,"low":252,"close":301},"2025-12-11",74.83,{"symbol":5,"time":303,"open":226,"high":84,"low":301,"close":301},"2025-12-10",{"symbol":5,"time":305,"open":247,"high":202,"low":180,"close":165},"2025-12-09",{"symbol":5,"time":307,"open":94,"high":94,"low":308,"close":247},"2025-12-08",74.65,{"symbol":5,"time":310,"open":94,"high":155,"low":189,"close":181},"2025-12-05",{"symbol":5,"time":312,"open":94,"high":98,"low":260,"close":226},"2025-12-04",{"symbol":5,"time":314,"open":247,"high":155,"low":247,"close":202},"2025-12-03",{"symbol":5,"time":316,"open":248,"high":208,"low":204,"close":189},"2025-12-02",{"symbol":5,"time":318,"open":189,"high":170,"low":319,"close":176},"2025-12-01",74.76,{"symbol":5,"time":321,"open":257,"high":86,"low":257,"close":181},"2025-11-28",{"symbol":5,"time":323,"open":184,"high":224,"low":324,"close":204},"2025-11-26",74.69,{"symbol":5,"time":326,"open":184,"high":208,"low":196,"close":244},"2025-11-25",{"symbol":5,"time":328,"open":329,"high":226,"low":330,"close":319},"2025-11-24",74.27,74.2,{"symbol":5,"time":332,"open":333,"high":275,"low":334,"close":335},"2025-11-21",74.14,74.12,74.36,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":334},"2025-11-20",74.22,74.25,74.1,{"symbol":5,"time":342,"open":343,"high":344,"low":340,"close":345},"2025-11-19",74.15,74.23,74.17,{"symbol":5,"time":347,"open":345,"high":330,"low":348,"close":348},"2025-11-18",74.11,{"symbol":5,"time":350,"open":345,"high":329,"low":334,"close":333},"2025-11-17",{"symbol":5,"time":352,"open":353,"high":335,"low":354,"close":343},"2025-11-14",74.26,74.09,{"symbol":5,"time":356,"open":263,"high":279,"low":339,"close":353},"2025-11-13",{"symbol":5,"time":358,"open":359,"high":360,"low":359,"close":263},"2025-11-12",74.45,74.66,{"symbol":5,"time":362,"open":359,"high":360,"low":363,"close":261},"2025-11-11",74.34,{"symbol":5,"time":365,"open":334,"high":366,"low":367,"close":368},"2025-11-10",74.42,74.08,74.3,{"symbol":5,"time":370,"open":345,"high":280,"low":371,"close":340},"2025-11-07",74.07,{"symbol":5,"time":373,"open":374,"high":375,"low":348,"close":343},"2025-11-06",74.18,74.24,{"symbol":5,"time":377,"open":330,"high":378,"low":379,"close":344},"2025-11-05",74.28,74.04,{"symbol":5,"time":381,"open":340,"high":353,"low":382,"close":348},"2025-11-04",73.96,{"symbol":5,"time":384,"open":385,"high":344,"low":386,"close":387},"2025-11-03",73.92,73.86,74.06,{"symbol":5,"time":389,"open":390,"high":391,"low":386,"close":392},"2025-10-31",73.94,74,73.91,{"symbol":5,"time":394,"open":382,"high":387,"low":395,"close":396},"2025-10-30",73.87,73.93,{"symbol":5,"time":398,"open":399,"high":354,"low":400,"close":401},"2025-10-29",73.99,73.88,73.98,{"symbol":5,"time":403,"open":404,"high":340,"low":405,"close":406},"2025-10-28",73.97,73.85,74.01,{"symbol":5,"time":408,"open":409,"high":374,"low":410,"close":410},"2025-10-27",74.05,73.95,{"symbol":5,"time":412,"open":392,"high":348,"low":395,"close":399},"2025-10-24",{"symbol":5,"time":414,"open":392,"high":415,"low":386,"close":416},"2025-10-23",74.03,73.89,{"symbol":5,"time":418,"open":409,"high":344,"low":400,"close":396},"2025-10-22",{"symbol":5,"time":420,"open":196,"high":194,"low":382,"close":401},"2025-10-21",{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2025-10-20",73.07,73.09,71.49,71.87,{"symbol":5,"time":428,"open":429,"high":430,"low":429,"close":431},"2025-10-17",68.6,70.17,69.85,{"symbol":5,"time":433,"open":434,"high":435,"low":434,"close":436},"2025-10-16",67.75,69.98,68.5,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2025-10-15",65.56,67.07,65.12,67,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2025-10-14",65.49,66.29,65,65.92,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2025-10-13",67.14,67.99,65.41,65.51,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2025-10-10",68.58,68.98,67.02,67.76,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2025-10-09",68.4,68.82,67.95,68.62,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2025-10-08",67.62,68.38,67.15,68.34,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2025-10-07",68.26,68.45,67.1,67.73,{"symbol":5,"time":480,"open":481,"high":481,"low":482,"close":483},"2025-10-06",68.22,66.94,67.34,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":481},"2025-10-03",67.92,69.13,67.55,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2025-10-02",66.86,68,66.32,67.91,{"symbol":5,"time":496,"open":497,"high":436,"low":498,"close":499},"2025-10-01",67.7,66.64,67.04,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2025-09-30",66.95,67.64,66.89,67.49,{"symbol":5,"time":507,"open":508,"high":508,"low":493,"close":471},"2025-09-29",67.51,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2025-09-26",65.95,67.43,65.87,67.21,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2025-09-25",66.4,66.47,65.1,65.79,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":517},"2025-09-24",67.45,67.98,66.37,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":503},"2025-09-23",66.84,68.37,66.57,{"symbol":5,"time":532,"open":533,"high":469,"low":534,"close":535},"2025-09-22",66.3,65.5,67.29,{"symbol":5,"time":537,"open":458,"high":458,"low":538,"close":539},"2025-09-19",64,66.33,{"symbol":5,"time":541,"open":542,"high":543,"low":439,"close":544},"2025-09-18",66.75,68.32,68.27,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2025-09-17",63.74,70.9,63.6,68.2,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2025-09-16",63.91,64.22,63.19,63.33,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2025-09-15",64.45,64.76,63.75,63.8,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":559},"2025-09-12",66.05,66.25,64.38,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2025-09-11",65.66,66.58,65.53,66.38,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":454},"2025-09-10",66.68,66.76,65.37,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2025-09-09",66.44,66.97,66.2,66.72,{"symbol":5,"time":586,"open":502,"high":502,"low":587,"close":588},"2025-09-08",65.58,66.54,{"symbol":5,"time":590,"open":591,"high":488,"low":592,"close":577},"2025-09-05",66.36,66.07,{"symbol":5,"time":594,"open":566,"high":517,"low":595,"close":596},"2025-09-04",65.09,66.39,{"symbol":5,"time":598,"open":599,"high":498,"low":600,"close":601},"2025-09-03",66.27,65.43,66.24,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2025-09-02",66.87,67.48,66.5,66.61,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2025-08-29",66.74,67.19,66.62,67.12,{"symbol":5,"time":615,"open":606,"high":616,"low":617,"close":612},"2025-08-28",66.73,65.83,{"symbol":5,"time":619,"open":616,"high":582,"low":539,"close":616},"2025-08-27",{"symbol":5,"time":621,"open":442,"high":622,"low":539,"close":623},"2025-08-26",67.22,66.63,{"symbol":5,"time":625,"open":492,"high":475,"low":626,"close":627},"2025-08-25",67.09,67.13,{"symbol":5,"time":629,"open":497,"high":630,"low":631,"close":475},"2025-08-22",68.47,66.67,{"symbol":5,"time":633,"open":550,"high":634,"low":451,"close":635},"2025-08-21",68.43,67.17,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2025-08-20",68.03,68.79,67.74,68.76,{"symbol":5,"time":643,"open":611,"high":644,"low":645,"close":646},"2025-08-19",68.41,67.05,67.82,{"symbol":5,"time":648,"open":649,"high":649,"low":650,"close":651},"2025-08-18",69.03,67.25,67.27,{"symbol":5,"time":653,"open":654,"high":655,"low":469,"close":656},"2025-08-15",68.3,68.54,67.81,{"symbol":5,"time":658,"open":659,"high":659,"low":660,"close":661},"2025-08-14",68.94,67.69,68.06,{"symbol":5,"time":663,"open":664,"high":487,"low":665,"close":458},"2025-08-13",67.85,67.77,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":465},"2025-08-12",67.89,68.08,67.39,{"symbol":5,"time":672,"open":673,"high":436,"low":674,"close":452},"2025-08-11",68.13,67.47,{"symbol":5,"time":676,"open":492,"high":677,"low":678,"close":661},"2025-08-08",68.33,67.67,{"symbol":5,"time":680,"open":483,"high":681,"low":682,"close":683},"2025-08-07",67.96,66.78,67.93,{"symbol":5,"time":685,"open":686,"high":686,"low":491,"close":504},"2025-08-06",69.07,{"symbol":5,"time":688,"open":492,"high":689,"low":471,"close":646},"2025-08-05",68.12,{"symbol":5,"time":691,"open":692,"high":452,"low":693,"close":494},"2025-08-04",67.16,66.81,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":692},"2025-08-01",66.35,67.26,65.35,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2025-07-31",66.45,67.52,65.05,66.82,{"symbol":5,"time":706,"open":707,"high":583,"low":708,"close":709},"2025-07-30",65.73,64.78,64.98,{"symbol":5,"time":711,"open":712,"high":566,"low":713,"close":714},"2025-07-29",65.7,65.17,66.04,{"symbol":5,"time":716,"open":717,"high":701,"low":718,"close":719},"2025-07-28",66.18,65.59,65.69,{"symbol":5,"time":721,"open":591,"high":722,"low":723,"close":606},"2025-07-25",66.96,65.61,{"symbol":5,"time":725,"open":726,"high":727,"low":439,"close":728},"2025-07-24",65.9,66.53,66.1,{"symbol":5,"time":730,"open":731,"high":565,"low":447,"close":511},"2025-07-23",65.55,{"symbol":5,"time":733,"open":734,"high":718,"low":735,"close":578},"2025-07-22",64.03,63.92,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2025-07-21",63.98,64.52,63.58,63.69,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2025-07-18",64.58,64.64,63.61,63.99,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2025-07-17",63.72,64.15,63.39,64.02,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2025-07-16",63.51,64.17,63.44,63.86,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2025-07-15",64.51,64.81,63.22,63.26,{"symbol":5,"time":767,"open":578,"high":768,"low":769,"close":770},"2025-07-14",65.82,64.54,64.62,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2025-07-11",66.7,66.92,65.63,65.72,{"symbol":5,"time":778,"open":587,"high":779,"low":698,"close":780},"2025-07-10",67.06,66.85,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2025-07-09",65.8,66.43,64.68,65.85,{"symbol":5,"time":788,"open":757,"high":789,"low":757,"close":790},"2025-07-08",65.2,64.9,{"symbol":5,"time":792,"open":560,"high":793,"low":794,"close":795},"2025-07-07",64.95,64.05,64.37,{"symbol":5,"time":797,"open":798,"high":798,"low":799,"close":708},"2025-07-03",65.3,64.49,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":798},"2025-07-02",64.99,65.52,64.56,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2025-07-01",64.86,66.65,64.59,65.33,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2025-06-30",64.94,65.39,64.74,65.16,{"symbol":5,"time":818,"open":703,"high":442,"low":819,"close":820},"2025-06-27",64.77,65.01,{"symbol":5,"time":822,"open":823,"high":789,"low":824,"close":825},"2025-06-26",64.63,63.68,65.11,{"symbol":5,"time":827,"open":745,"high":828,"low":829,"close":830},"2025-06-25",64.75,63.81,64.27,{"symbol":5,"time":832,"open":833,"high":813,"low":824,"close":834},"2025-06-24",64.25,64.83,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2025-06-23",64.11,64.66,63.77,64.43,{"symbol":5,"time":842,"open":843,"high":793,"low":844,"close":845},"2025-06-20",64.42,63.83,64.48,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2025-06-18",64.3,64.92,63.76,63.97,{"symbol":5,"time":853,"open":815,"high":854,"low":855,"close":856},"2025-06-17",65.13,63.96,64.14,{"symbol":5,"time":858,"open":859,"high":453,"low":538,"close":860},"2025-06-16",64.7,65.18,{"symbol":5,"time":862,"open":762,"high":863,"low":864,"close":828},"2025-06-13",65.48,64.41,{"symbol":5,"time":866,"open":845,"high":534,"low":867,"close":868},"2025-06-12",64.19,65.22,{"symbol":5,"time":870,"open":871,"high":776,"low":872,"close":744},"2025-06-11",64.97,64.2,{"symbol":5,"time":874,"open":875,"high":876,"low":848,"close":877},"2025-06-10",64.69,65.4,65.14,{"symbol":5,"time":879,"open":840,"high":871,"low":735,"close":880},"2025-06-09",64.57,{"symbol":5,"time":882,"open":756,"high":883,"low":884,"close":885},"2025-06-06",64.6,63.2,64.33,{"symbol":5,"time":887,"open":888,"high":741,"low":889,"close":890},"2025-06-05",62.72,62.22,63.07,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2025-06-04",63.31,63.84,62.49,62.57,{"symbol":5,"time":898,"open":899,"high":751,"low":900,"close":901},"2025-06-03",62.05,61.52,63.04,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2025-06-02",61.76,62.47,61.28,62.01,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-05-30",62.75,62.92,61.85,62.17,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":911},"2025-05-29",63.49,63.73,62.88,{"symbol":5,"time":920,"open":921,"high":815,"low":922,"close":923},"2025-05-28",61.92,61.68,63.71,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":913},"2025-05-27",54.89,68.25,54.52,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-05-23",54.04,54.44,53.62,54.28,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-05-22",54.58,54.92,54.15,54.48,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-05-21",56.14,56.37,54.76,54.82,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2025-05-20",56.32,56.78,56,56.47,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2025-05-19",56.45,56.72,56.1,56.43,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2025-05-16",55.75,56.81,55.35,56.79,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-05-15",55.53,55.86,54.84,55.74,{"symbol":5,"time":972,"open":973,"high":973,"low":974,"close":975},"2025-05-14",57.19,55.15,55.36,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-05-13",58.54,58.67,57,57.12,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-05-12",58.02,59.02,57.82,58.81,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-05-09",56.3,56.82,55.97,56.75,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-05-08",55.43,56.24,54.87,56.18,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":996},"2025-05-07",53.15,57.51,52.81,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-05-06",52.22,53.25,51.9,53.11,{"symbol":5,"time":1012,"open":1013,"high":1013,"low":1014,"close":1015},"2025-05-05",54.34,52.69,52.73,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2025-05-02",55.31,55.62,52.12,54.16,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-05-01",57.54,57.93,56.96,57.28,{"symbol":5,"time":1029,"open":1030,"high":1030,"low":1031,"close":1032},"2025-04-30",58.57,57.56,58.2,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-04-29",58.01,58.59,57.6,58.36,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-04-28",58.39,58.49,57.68,58.08,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1027,"close":984},"2025-04-25",58.3,58.34,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-04-24",58.47,58.61,57.75,58.29,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-04-23",58.99,59.5,57.86,58.15,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-04-22",57.34,58.28,57.31,58.19,{"symbol":5,"time":1068,"open":1069,"high":1069,"low":1070,"close":1071},"2025-04-21",57.46,56.39,56.94,{"symbol":5,"time":1073,"open":1074,"high":1053,"low":1075,"close":1031},"2025-04-17",56.27,55.89,{"symbol":5,"time":1077,"open":1078,"high":1054,"low":1079,"close":1080},"2025-04-16",57.95,56.05,56.5,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1059},"2025-04-15",58.82,58.88,57.64,{"symbol":5,"time":1087,"open":1088,"high":985,"low":1043,"close":1089},"2025-04-14",58.37,58.84,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1074,"close":1094},"2025-04-11",57.16,58.22,57.85,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1092},"2025-04-10",58.63,58.74,56.51,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-04-09",57.58,60.88,57.38,59.31,{"symbol":5,"time":1107,"open":899,"high":1108,"low":1109,"close":1110},"2025-04-08",62.41,57.48,58.46,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-04-07",60.49,62.23,59.6,61.27,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-04-04",61,63,60.37,60.86,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-04-03",60.28,61.87,59.06,61.69,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-04-02",60.91,61.04,60.03,60.56,{"symbol":5,"time":1136,"open":1137,"high":1126,"low":1122,"close":1138},"2025-04-01",61.74,61.38,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-03-31",61.36,62.18,61.05,61.77,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-03-28",62.16,62.33,61.22,61.32,{"symbol":5,"time":1152,"open":1153,"high":896,"low":1154,"close":1155},"2025-03-27",61.55,61.41,62.32,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-03-26",60.87,61.88,60.54,61.48,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-03-25",61.91,62.09,60.36,60.8,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-03-24",62.1,62.13,61.58,61.89,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-03-21",60.98,61.49,60.4,61.47,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1160,"close":1184},"2025-03-20",61.3,61.62,61.01,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1176,"close":1179},"2025-03-19",61.98,62.29,{"symbol":5,"time":1190,"open":1173,"high":1191,"low":1192,"close":1187},"2025-03-18",62.85,61.2,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1195,"close":1197},"2025-03-17",60.52,62,61.82,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-03-14",60.59,61.13,60.34,60.71,{"symbol":5,"time":1205,"open":1206,"high":900,"low":1202,"close":1207},"2025-03-13",61.02,60.7,{"symbol":5,"time":1209,"open":1210,"high":1108,"low":1211,"close":1212},"2025-03-12",62.19,60.63,61.1,{"symbol":5,"time":1214,"open":1215,"high":1215,"low":1216,"close":1217},"2025-03-11",65.62,62.48,62.59,{"symbol":5,"time":1219,"open":745,"high":606,"low":1220,"close":1215},"2025-03-10",64.13,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":769},"2025-03-07",62.5,64.82,62.2,{"symbol":5,"time":1227,"open":1164,"high":1228,"low":1229,"close":1223},"2025-03-06",62.87,61.7,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1229,"close":1234},"2025-03-05",61.86,62.66,62.08,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-03-04",63.13,63.46,62.28,62.3,{"symbol":5,"time":1242,"open":1243,"high":735,"low":1244,"close":1245},"2025-03-03",63.29,62.96,63.27,{"symbol":5,"time":1247,"open":1248,"high":753,"low":1249,"close":752},"2025-02-28",63.35,62.79,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-02-27",63.54,64.28,63.15,63.21,{"symbol":5,"time":1257,"open":871,"high":713,"low":1258,"close":1259},"2025-02-26",64.1,64.36,{"symbol":5,"time":1261,"open":871,"high":1262,"low":815,"close":1263},"2025-02-25",65.44,65.23,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1253,"close":820},"2025-02-24",64.4,65.65,{"symbol":5,"time":1269,"open":872,"high":859,"low":850,"close":799},"2025-02-21",{"symbol":5,"time":1271,"open":848,"high":860,"low":751,"close":1272},"2025-02-20",64.32,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1275,"close":872},"2025-02-19",63.67,64.55,{"symbol":5,"time":1278,"open":1279,"high":1266,"low":1280,"close":1281},"2025-02-18",62.94,62.7,63.93,{"symbol":5,"time":1283,"open":735,"high":848,"low":1279,"close":1284},"2025-02-14",63.24,{"symbol":5,"time":1286,"open":1275,"high":1287,"low":752,"close":1288},"2025-02-13",64.65,63.62,{"symbol":5,"time":1290,"open":757,"high":1253,"low":1291,"close":1292},"2025-02-12",63.45,63.53,{"symbol":5,"time":1294,"open":815,"high":775,"low":867,"close":1295},"2025-02-11",64.47,{"symbol":5,"time":1297,"open":819,"high":572,"low":1288,"close":1298},"2025-02-10",65.24,{"symbol":5,"time":1300,"open":1301,"high":592,"low":1302,"close":744},"2025-02-07",65.75,63.88,{"symbol":5,"time":1304,"open":492,"high":436,"low":1305,"close":1306},"2025-02-06",64.87,65.45,{"symbol":5,"time":1308,"open":1309,"high":423,"low":1310,"close":1311},"2025-02-05",71.84,71.54,72.8,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-02-04",71.57,72.3,71.51,71.58,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-02-03",70.45,72.21,70.04,71.72,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1326,"close":1328},"2025-01-31",71.81,72.73,72.14,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-01-30",71.59,72.66,70.93,72.17,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-01-29",71.37,71.82,70.78,71.41,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1323,"close":1345},"2025-01-28",72.62,73.04,71.77,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-01-27",72.47,72.85,71.97,72.75,{"symbol":5,"time":1353,"open":1320,"high":1354,"low":1355,"close":1356},"2025-01-24",71.53,70.26,71.02,{"symbol":5,"time":1358,"open":1359,"high":1345,"low":1360,"close":1361},"2025-01-23",71.42,69.87,70.7,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-01-22",69.99,71.27,69.65,71.19,{"symbol":5,"time":1369,"open":435,"high":1370,"low":1371,"close":1372},"2025-01-21",70.97,69.97,70.37,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-01-17",70.16,70.41,69.72,69.73,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1371},"2025-01-16",68.77,70.12,68.73,{"symbol":5,"time":1385,"open":1371,"high":1386,"low":1387,"close":1388},"2025-01-15",70.63,68.61,68.75,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-01-14",70,70.77,69.8,70.2,{"symbol":5,"time":1396,"open":1397,"high":1397,"low":1398,"close":1399},"2025-01-13",72.99,69.46,70.29,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1367,"close":1404},"2025-01-10",72.09,72.32,71.7,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-01-08",72.92,73.47,71.96,72.74,{"symbol":5,"time":1412,"open":1413,"high":375,"low":1414,"close":1415},"2025-01-07",73.82,72.37,72.69,{"symbol":5,"time":1417,"open":423,"high":190,"low":1418,"close":1419},"2025-01-06",72.81,73.77,{"symbol":5,"time":1421,"open":1345,"high":1408,"low":1422,"close":1423},"2025-01-03",71.26,73.19,{"symbol":5,"time":1425,"open":1426,"high":1327,"low":1310,"close":1427},"2025-01-02",72.41,71.74,{"symbol":5,"time":1429,"open":1430,"high":1351,"low":1404,"close":1402},"2024-12-31",72.34,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2024-12-30",72.18,72.59,71.33,72.27,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2024-12-27",72.26,72.9,72.11,72.6,{"symbol":5,"time":1444,"open":1445,"high":1407,"low":1446,"close":1447},"2024-12-26",72.48,72.31,72.72,{"symbol":5,"time":1449,"open":1446,"high":1450,"low":1451,"close":1452},"2024-12-24",72.77,72,72.68,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2024-12-23",71.22,72.55,70.92,72.5,{"symbol":5,"time":1460,"open":1361,"high":1461,"low":1462,"close":1463},"2024-12-20",71.95,70.36,71.65,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2024-12-19",71.24,72.16,70.69,70.76,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2024-12-18",72.02,72.67,71.43,71.47,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1439},"2024-12-17",72.49,74.02,72.05,{"symbol":5,"time":1482,"open":1423,"high":385,"low":1483,"close":1484},"2024-12-16",72.22,72.44,{"symbol":5,"time":1486,"open":319,"high":138,"low":1487,"close":1488},"2024-12-13",73.5,73.65,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":94,"close":171},"2024-12-12",75.81,76.29,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":194,"close":109},"2024-12-11",76.31,77.32,{"symbol":5,"time":1498,"open":118,"high":1499,"low":224,"close":1500},"2024-12-10",80.31,76.83,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2024-12-09",75.84,76.25,74.44,75.79,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":93,"close":139},"2024-12-06",75.98,76.42,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":31},"2024-12-05",76.71,76.85,75.61,{"symbol":5,"time":1517,"open":1518,"high":1518,"low":1519,"close":1520},"2024-12-04",77.96,76.28,76.87,{"symbol":5,"time":1522,"open":1523,"high":1523,"low":1524,"close":1525},"2024-12-03",78.98,77.38,77.47,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2024-12-02",79.24,79.34,78.04,79,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2024-11-29",79.4,79.71,79.19,79.5,{"symbol":5,"time":1539,"open":1531,"high":1540,"low":1541,"close":1542},"2024-11-27",79.69,78.7,79.44,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1531},"2024-11-26",80,80.18,78.59,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2024-11-25",79.29,80.07,79.26,79.73,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2024-11-22",78.95,79.3,78.53,78.97,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2024-11-21",78.18,79.04,77.48,78.72,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1530},"2024-11-20",78.28,78.49,77.6,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2024-11-19",78.24,79.27,78.01,78.57,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2024-11-18",78.42,79.23,78.09,78.79,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2024-11-15",77.63,78.8,77.46,78.6,{"symbol":5,"time":1590,"open":1591,"high":1580,"low":1592,"close":1593},"2024-11-14",78.36,77.42,77.54,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2024-11-13",79.76,80.21,78.74,79.18,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1596},"2024-11-12",79.11,80.02,78.64,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2024-11-11",78.78,80.09,78.77,79.39,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2024-11-08",79.28,79.66,77.93,78.76,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1550},"2024-11-07",80.6,80.75,78.92,{"symbol":5,"time":1623,"open":1624,"high":1624,"low":1625,"close":1626},"2024-11-06",81.13,78.93,80.49,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1586},"2024-11-05",79.98,81.14,77.5,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2024-11-04",82.8,84.39,82.66,83.72,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2024-11-01",80.99,83.05,80.86,82.33,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2024-10-31",80.88,81.58,80.64,80.87,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2024-10-30",80.46,81.37,80.37,81.15,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1658,"close":1660},"2024-10-29",80.48,81.48,80.83,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1652},"2024-10-28",81.19,81.77,80.45,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1660},"2024-10-25",81.03,81.17,79.43,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2024-10-24",81.5,81.81,80.85,80.91,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2024-10-23",81.38,81.59,80.8,81.35,{"symbol":5,"time":1684,"open":1685,"high":1664,"low":1686,"close":1647},"2024-10-22",81.12,80.33,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1655},"2024-10-21",81.18,81.34,80.42,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2024-10-18",80.54,81.6,80.08,81.57,{"symbol":5,"time":1699,"open":1673,"high":1700,"low":1603,"close":1701},"2024-10-17",81.99,80.47,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2024-10-16",81.66,82.22,81.3,81.94,{"symbol":5,"time":1709,"open":1647,"high":1710,"low":1711,"close":1704},"2024-10-15",82.86,81.45,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1714,"close":1716},"2024-10-14",79.97,81.67,81.62,{"symbol":5,"time":1718,"open":1719,"high":1694,"low":1720,"close":1721},"2024-10-11",80.36,79.53,79.81,{"symbol":5,"time":1723,"open":1724,"high":1696,"low":1725,"close":1726},"2024-10-10",79.84,79.31,79.92,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2024-10-09",79.59,80.62,79.14,80.12,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2024-10-08",79.96,80.53,79.95,80.26,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2024-10-07",80.29,80.34,79.85,79.88,{"symbol":5,"time":1746,"open":1747,"high":1719,"low":1748,"close":1749},"2024-10-04",79.7,79.38,80.24,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1731,"close":1754},"2024-10-03",79.47,79.94,79.22,{"symbol":5,"time":1756,"open":1757,"high":1736,"low":1552,"close":1758},"2024-10-02",80.06,79.77,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1629,"close":1763},"2024-10-01",81.02,81.24,80.56,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2024-09-30",80.82,81.53,80.13,81.46,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1719,"close":1766},"2024-09-27",80.66,81.86,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1534,"close":1778},"2024-09-26",79.75,80.52,80.1,{"symbol":5,"time":1780,"open":1781,"high":1659,"low":1782,"close":1783},"2024-09-25",81.33,79.36,79.86,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2024-09-24",81.28,81.54,80.58,81.21,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1689,"close":1769},"2024-09-23",81.68,81.71,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1675,"close":1798},"2024-09-20",82.19,82.21,81.39,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2024-09-19",82.09,82.65,81.87,82.4,{"symbol":5,"time":1806,"open":1798,"high":1807,"low":1689,"close":1808},"2024-09-18",82.18,81.72,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2024-09-17",82.37,83.09,81.61,82,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2024-09-16",81.92,82.76,81.25,82.7,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1732,"close":1655},"2024-09-13",80.32,81.51,{"symbol":5,"time":1826,"open":1827,"high":1658,"low":1828,"close":1691},"2024-09-12",80.03,79.32,{"symbol":5,"time":1830,"open":1653,"high":1653,"low":1831,"close":1832},"2024-09-11",79.16,80.01,{"symbol":5,"time":1834,"open":1835,"high":1835,"low":1786,"close":1836},"2024-09-10",82.83,81.96,{"symbol":5,"time":1838,"open":1695,"high":1839,"low":1787,"close":1840},"2024-09-09",83.08,82.69,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1697},"2024-09-06",81.1,81.9,80.89,{"symbol":5,"time":1847,"open":1673,"high":1680,"low":1741,"close":1640},"2024-09-05",{"symbol":5,"time":1849,"open":1796,"high":1850,"low":1640,"close":1716},"2024-09-04",83.01,{"symbol":5,"time":1852,"open":1762,"high":1853,"low":1854,"close":1855},"2024-09-03",82.44,81.01,82.16,{"symbol":5,"time":1857,"open":1858,"high":1781,"low":1859,"close":1762},"2024-08-30",80.78,80.35,{"symbol":5,"time":1861,"open":1862,"high":1675,"low":1499,"close":1863},"2024-08-29",80.59,80.76,{"symbol":5,"time":1865,"open":1866,"high":1730,"low":1743,"close":1867},"2024-08-28",79.9,80.38,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1535},"2024-08-27",79.82,80.17,79.54,{"symbol":5,"time":1874,"open":1875,"high":1626,"low":1876,"close":1776},"2024-08-26",80.23,79.64,{"symbol":5,"time":1878,"open":1608,"high":1823,"low":1879,"close":1880},"2024-08-23",79.83,80.25,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1608},"2024-08-22",80.2,80.5,79.91,{"symbol":5,"time":1887,"open":1854,"high":1888,"low":1743,"close":1603},"2024-08-21",81.11,{"symbol":5,"time":1890,"open":1798,"high":1807,"low":1858,"close":1676},"2024-08-20",{"symbol":5,"time":1892,"open":1893,"high":1808,"low":1894,"close":1682},"2024-08-19",81.64,81.04,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1659},"2024-08-16",80.44,81.65,80.16,{"symbol":5,"time":1901,"open":1888,"high":1679,"low":1783,"close":1902},"2024-08-15",80.55,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1646,"close":1640},"2024-08-14",81.27,81.55,{"symbol":5,"time":1908,"open":1909,"high":1643,"low":1786,"close":1906},"2024-08-13",81.76,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1906,"close":1664},"2024-08-12",83.57,83.75,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2024-08-09",83.59,84.67,81.32,83.64,{"symbol":5,"time":1921,"open":1817,"high":1922,"low":1906,"close":1923},"2024-08-08",83.6,83.39,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2024-08-07",82.58,84.08,81.75,81.89,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2024-08-06",82.02,83.76,81.8,82.45,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1705,"close":1940},"2024-08-05",83.46,83.99,82.36,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1919},"2024-08-02",83.3,84.15,82.55,{"symbol":5,"time":1947,"open":1659,"high":1948,"low":1949,"close":1950},"2024-08-01",83.27,81.2,83.2,{"symbol":5,"time":1952,"open":1935,"high":1802,"low":1953,"close":1813},"2024-07-31",80.72,{"symbol":5,"time":1955,"open":1531,"high":1802,"low":1956,"close":1957},"2024-07-30",77.81,82.51,{"symbol":5,"time":1959,"open":1960,"high":1758,"low":1575,"close":1876},"2024-07-29",78.35,{"symbol":5,"time":1962,"open":1963,"high":1534,"low":1964,"close":1965},"2024-07-26",77.83,77.69,78.63,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1956,"close":1970},"2024-07-25",78.38,79.6,77.88,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2024-07-24",78.26,79.21,78,78.34,{"symbol":5,"time":1978,"open":1541,"high":1541,"low":1979,"close":1980},"2024-07-23",78.03,78.1,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1968},"2024-07-22",78.45,78.58,77.84,{"symbol":5,"time":1987,"open":1988,"high":1547,"low":1525,"close":1989},"2024-07-19",78.2,78.11,{"symbol":5,"time":1991,"open":1992,"high":1974,"low":1993,"close":1994},"2024-07-18",78.44,77.41,77.66,{"symbol":5,"time":1996,"open":1997,"high":1867,"low":1998,"close":1999},"2024-07-17",78.67,78.52,78.89,{"symbol":5,"time":2001,"open":1570,"high":1523,"low":2002,"close":2003},"2024-07-16",77.3,78.46,{"symbol":5,"time":2005,"open":1993,"high":1989,"low":2006,"close":2007},"2024-07-15",77.16,77.34,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":1964},"2024-07-12",76.7,77.98,76.13,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2024-07-11",75.86,76.75,75.82,76.49,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":260,"close":2023},"2024-07-10",74.73,75.83,75.77,{"symbol":5,"time":2025,"open":2026,"high":319,"low":2027,"close":257},"2024-07-09",74.53,73.79,{"symbol":5,"time":2029,"open":340,"high":266,"low":399,"close":2026},"2024-07-08",{"symbol":5,"time":2031,"open":1408,"high":343,"low":2032,"close":340},"2024-07-05",72.93,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2024-07-03",73.25,73.55,72.78,73.48,{"symbol":5,"time":2040,"open":374,"high":2041,"low":2042,"close":2043},"2024-07-02",74.35,73.21,73.53,{"symbol":5,"time":2045,"open":343,"high":94,"low":2046,"close":340},"2024-07-01",73.74,{"symbol":5,"time":2048,"open":2049,"high":164,"low":392,"close":339},"2024-06-28",74.32,{"symbol":5,"time":2051,"open":2052,"high":339,"low":1480,"close":2053},"2024-06-27",72.46,74.21,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1436},"2024-06-26",71.44,72.38,71.09,{"symbol":5,"time":2060,"open":1403,"high":2061,"low":2062,"close":1463},"2024-06-25",72.53,71.08,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":1445},"2024-06-24",73.23,73.31,72.2,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":1326,"close":423},"2024-06-21",72.36,73.37,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":1321},"2024-06-20",71.21,72.29,70.56,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":1475},"2024-06-18",71.5,71.85,71.06,{"symbol":5,"time":2083,"open":2084,"high":1345,"low":2085,"close":1474},"2024-06-17",71.32,71.12,{"symbol":5,"time":2087,"open":1317,"high":1439,"low":2088,"close":2089},"2024-06-14",71.35,71.79,{"symbol":5,"time":2091,"open":1326,"high":1321,"low":1354,"close":1328},"2024-06-13",{"symbol":5,"time":2093,"open":1458,"high":424,"low":2094,"close":1445},"2024-06-12",72.12,{"symbol":5,"time":2096,"open":2097,"high":2097,"low":1415,"close":1440},"2024-06-11",73.67,{"symbol":5,"time":2099,"open":415,"high":335,"low":2100,"close":404},"2024-06-10",73.76,{"symbol":5,"time":2102,"open":2103,"high":185,"low":391,"close":256},"2024-06-07",74.38,{"symbol":5,"time":2105,"open":392,"high":80,"low":2106,"close":251},"2024-06-06",73.68,{"symbol":5,"time":2108,"open":256,"high":194,"low":1452,"close":339},"2024-06-05",{"symbol":5,"time":2110,"open":2026,"high":247,"low":1419,"close":308},"2024-06-04",{"symbol":5,"time":2112,"open":2113,"high":360,"low":2113,"close":2026},"2024-06-03",73.26,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2024-05-31",72.82,73.81,72.4,73.78,{"symbol":5,"time":2121,"open":1439,"high":1344,"low":1472,"close":2122},"2024-05-30",72.58,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2075,"close":2127},"2024-05-29",72.64,72.96,72.39,{"symbol":5,"time":2129,"open":2130,"high":386,"low":2131,"close":2132},"2024-05-28",73.58,72.87,73.36,{"symbol":5,"time":2134,"open":2135,"high":338,"low":2136,"close":2137},"2024-05-24",74.13,73.72,73.8,{"symbol":5,"time":2139,"open":224,"high":224,"low":2097,"close":399},"2024-05-23",{"symbol":5,"time":2141,"open":2026,"high":93,"low":2142,"close":180},"2024-05-22",74.39,{"symbol":5,"time":2144,"open":247,"high":177,"low":2145,"close":260},"2024-05-21",74.29,{"symbol":5,"time":2147,"open":177,"high":138,"low":269,"close":247},"2024-05-20",{"symbol":5,"time":2149,"open":86,"high":149,"low":334,"close":177},"2024-05-17",{"symbol":5,"time":2151,"open":240,"high":225,"low":260,"close":150},"2024-05-16",{"symbol":5,"time":2153,"open":2154,"high":2155,"low":180,"close":226},"2024-05-15",75.73,76.44,{"symbol":5,"time":2157,"open":2158,"high":1509,"low":319,"close":34},"2024-05-14",75.91,{"symbol":5,"time":2160,"open":85,"high":2161,"low":2162,"close":56},"2024-05-13",76.24,74.64,{"symbol":5,"time":2164,"open":71,"high":2165,"low":202,"close":81},"2024-05-10",75.99,{"symbol":5,"time":2167,"open":2017,"high":2168,"low":46,"close":60},"2024-05-09",76.43,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":35,"close":2015},"2024-05-08",75.9,76.2,{"symbol":5,"time":2174,"open":1519,"high":2175,"low":47,"close":2176},"2024-05-07",76.48,76.1,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":60,"close":2181},"2024-05-06",76.61,76.91,75.93,{"symbol":5,"time":2183,"open":1969,"high":1776,"low":110,"close":2184},"2024-05-03",76.54,{"symbol":5,"time":2186,"open":2187,"high":2010,"low":225,"close":2158},"2024-05-02",76.53,{"symbol":5,"time":2189,"open":2023,"high":2190,"low":75,"close":1519},"2024-05-01",77.25,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2023},"2024-04-30",76.36,76.51,75.62,{"symbol":5,"time":2197,"open":31,"high":2198,"low":1509,"close":2199},"2024-04-29",76.97,76.63,{"symbol":5,"time":2201,"open":132,"high":2179,"low":81,"close":1509},"2024-04-26",{"symbol":5,"time":2203,"open":2204,"high":2198,"low":111,"close":55},"2024-04-25",76.76,{"symbol":5,"time":2206,"open":2204,"high":1524,"low":2207,"close":1513},"2024-04-24",76.5,{"symbol":5,"time":2209,"open":2184,"high":1956,"low":2210,"close":2211},"2024-04-23",76.12,77.19,{"symbol":5,"time":2213,"open":149,"high":2214,"low":165,"close":2215},"2024-04-22",76.68,76.22,{"symbol":5,"time":2217,"open":51,"high":2195,"low":208,"close":75},"2024-04-19",{"symbol":5,"time":2219,"open":181,"high":97,"low":2026,"close":155},"2024-04-18",{"symbol":5,"time":2221,"open":2222,"high":36,"low":184,"close":224},"2024-04-17",75.28,{"symbol":5,"time":2224,"open":2225,"high":1530,"low":155,"close":153},"2024-04-16",77.82,{"symbol":5,"time":2227,"open":2228,"high":1960,"low":2229,"close":1593},"2024-04-15",78.05,77.26,{"symbol":5,"time":2231,"open":2232,"high":2225,"low":1520,"close":2233},"2024-04-12",77.51,77.33,{"symbol":5,"time":2235,"open":1562,"high":2236,"low":2237,"close":2238},"2024-04-11",78.25,77.23,77.78,{"symbol":5,"time":2240,"open":2241,"high":1960,"low":2242,"close":2243},"2024-04-10",77.8,77.27,77.61,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-04-09",77.91,78.43,77.65,78.41,{"symbol":5,"time":2251,"open":1979,"high":2252,"low":2190,"close":1524},"2024-04-08",78.17,{"symbol":5,"time":2254,"open":2255,"high":1975,"low":2256,"close":2011},"2024-04-05",77.35,76.94,{"symbol":5,"time":2258,"open":1569,"high":1754,"low":2259,"close":2260},"2024-04-04",77.21,77.28,{"symbol":5,"time":2262,"open":1514,"high":2263,"low":1504,"close":2264},"2024-04-03",77.56,77.53,{"symbol":5,"time":2266,"open":2210,"high":2267,"low":35,"close":2268},"2024-04-02",76.21,76.08,{"symbol":5,"time":2270,"open":2271,"high":2246,"low":2176,"close":2210},"2024-04-01",77.9,{"symbol":5,"time":2273,"open":1525,"high":2274,"low":2275,"close":1518},"2024-03-28",78.16,77.09,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2255},"2024-03-27",76.6,77.37,76.46,{"symbol":5,"time":2282,"open":71,"high":2283,"low":93,"close":2284},"2024-03-26",76.38,76.17,{"symbol":5,"time":2286,"open":67,"high":40,"low":80,"close":34},"2024-03-25",{"symbol":5,"time":2288,"open":40,"high":2165,"low":243,"close":169},"2024-03-22",{"symbol":5,"time":2290,"open":161,"high":55,"low":204,"close":64},"2024-03-21",{"symbol":5,"time":2292,"open":2215,"high":2280,"low":252,"close":161},"2024-03-20",{"symbol":5,"time":2294,"open":2187,"high":2187,"low":55,"close":1495},"2024-03-19",{"symbol":5,"time":2296,"open":2297,"high":2298,"low":71,"close":2299},"2024-03-18",76.15,76.81,76.35,{"symbol":5,"time":2301,"open":196,"high":2302,"low":2303,"close":2158},"2024-03-15",75.96,74.47,{"symbol":5,"time":2305,"open":2195,"high":2306,"low":319,"close":139},"2024-03-14",76.32,{"symbol":5,"time":2308,"open":2015,"high":2309,"low":2154,"close":2310},"2024-03-13",76.79,76.33,{"symbol":5,"time":2312,"open":1509,"high":2313,"low":42,"close":71},"2024-03-12",76.62,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":1491,"close":2310},"2024-03-11",76.93,77.04,{"symbol":5,"time":2319,"open":2267,"high":2320,"low":2321,"close":2322},"2024-03-08",77.14,76.03,77.05,{"symbol":5,"time":2324,"open":70,"high":2325,"low":70,"close":2306},"2024-03-07",76.47,{"symbol":5,"time":2327,"open":416,"high":2215,"low":416,"close":85},"2024-03-06",{"symbol":5,"time":2329,"open":185,"high":185,"low":2130,"close":2100},"2024-03-05",{"symbol":5,"time":2331,"open":2332,"high":176,"low":2333,"close":261},"2024-03-04",73.27,73.05,{"symbol":5,"time":2335,"open":1419,"high":190,"low":2336,"close":1488},"2024-03-01",73.17,{"symbol":5,"time":2338,"open":275,"high":190,"low":2339,"close":2137},"2024-02-29",73.16,{"symbol":5,"time":2341,"open":106,"high":106,"low":386,"close":334},"2024-02-28",{"symbol":5,"time":2343,"open":301,"high":117,"low":1505,"close":106},"2024-02-27",{"symbol":5,"time":2345,"open":60,"high":2346,"low":263,"close":180},"2024-02-26",76.19,{"symbol":5,"time":2348,"open":2284,"high":2175,"low":71,"close":2297},"2024-02-23",{"symbol":5,"time":2350,"open":71,"high":2207,"low":109,"close":2351},"2024-02-22",75.88,{"symbol":5,"time":2353,"open":186,"high":2354,"low":195,"close":2017},"2024-02-21",75.85,{"symbol":5,"time":2356,"open":2357,"high":180,"low":2358,"close":278},"2024-02-20",73.69,73.66,{"symbol":5,"time":2360,"open":2358,"high":266,"low":2361,"close":2027},"2024-02-16",73.57,{"symbol":5,"time":2363,"open":2364,"high":396,"low":2336,"close":2137},"2024-02-15",73.52,{"symbol":5,"time":2366,"open":2332,"high":2367,"low":1458,"close":2368},"2024-02-14",73.35,73.15,{"symbol":5,"time":2370,"open":2117,"high":270,"low":2116,"close":2332},"2024-02-13",{"symbol":5,"time":2372,"open":2066,"high":374,"low":2373,"close":387},"2024-02-12",73.14,{"symbol":5,"time":2375,"open":2376,"high":343,"low":424,"close":2377},"2024-02-09",73.61,73.44,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":1473,"close":2382},"2024-02-08",73.6,73.64,73.43,{"symbol":5,"time":2384,"open":260,"high":261,"low":2376,"close":405},"2024-02-07",{"symbol":5,"time":2386,"open":1348,"high":278,"low":2094,"close":345},"2024-02-06",{"symbol":5,"time":2388,"open":2389,"high":1473,"low":2390,"close":2391},"2024-02-05",72.15,71.25,72.04,{"symbol":5,"time":2393,"open":2394,"high":98,"low":2395,"close":1484},"2024-02-02",74.4,71.67,{"symbol":5,"time":2397,"open":359,"high":324,"low":2398,"close":275},"2024-02-01",73.42,{"symbol":5,"time":2400,"open":84,"high":60,"low":354,"close":1505},"2024-01-31",{"symbol":5,"time":2402,"open":94,"high":169,"low":186,"close":160},"2024-01-30",{"symbol":5,"time":2404,"open":2053,"high":92,"low":2053,"close":208},"2024-01-29",{"symbol":5,"time":2406,"open":359,"high":165,"low":2145,"close":275},"2024-01-26",{"symbol":5,"time":2408,"open":190,"high":184,"low":2113,"close":333},"2024-01-25",{"symbol":5,"time":2410,"open":207,"high":208,"low":401,"close":354},"2024-01-24",{"symbol":5,"time":2412,"open":353,"high":235,"low":340,"close":194},"2024-01-23",{"symbol":5,"time":2414,"open":2364,"high":2415,"low":2364,"close":379},"2024-01-22",74.37,{"symbol":5,"time":2417,"open":2100,"high":2117,"low":2418,"close":2364},"2024-01-19",73,{"symbol":5,"time":2420,"open":2421,"high":1413,"low":1450,"close":2036},"2024-01-18",72.95,{"symbol":5,"time":2423,"open":1434,"high":2424,"low":2425,"close":2333},"2024-01-17",73.63,72.45,{"symbol":5,"time":2427,"open":2428,"high":2032,"low":2080,"close":2429},"2024-01-16",72.42,72.89,{"symbol":5,"time":2431,"open":2116,"high":2432,"low":1403,"close":1351},"2024-01-12",72.88,{"symbol":5,"time":2434,"open":1338,"high":1458,"low":2435,"close":2436},"2024-01-11",71.15,72.43,{"symbol":5,"time":2438,"open":2075,"high":2075,"low":2085,"close":2439},"2024-01-10",71.83,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2094},"2024-01-09",71,72.76,70.82,{"symbol":5,"time":2446,"open":2065,"high":2065,"low":2447,"close":1435},"2024-01-08",70.73,{"symbol":5,"time":2449,"open":2443,"high":2113,"low":2450,"close":2421},"2024-01-05",72.61,{"symbol":5,"time":2452,"open":1436,"high":423,"low":1433,"close":2131},"2024-01-04",{"symbol":5,"time":2454,"open":2455,"high":2456,"low":1480,"close":1414},"2024-01-03",72.65,72.79,{"symbol":5,"time":2458,"open":2459,"high":2450,"low":2460,"close":2052},"2024-01-02",71.04,70.53,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2023-12-29",71.1,71.63,70.89,71.45,{"symbol":5,"time":2468,"open":1356,"high":2469,"low":2470,"close":1422},"2023-12-28",71.46,70.96,{"symbol":5,"time":2472,"open":2473,"high":1365,"low":1361,"close":2474},"2023-12-27",71.07,70.94,{"symbol":5,"time":2476,"open":2473,"high":1475,"low":2477,"close":2478},"2023-12-26",70.86,71.11,{"symbol":5,"time":2480,"open":2058,"high":2464,"low":2481,"close":2459},"2023-12-22",70.85,{"symbol":5,"time":2483,"open":2484,"high":1340,"low":2484,"close":2473},"2023-12-21",70.67,{"symbol":5,"time":2486,"open":2084,"high":2084,"low":2487,"close":2488},"2023-12-20",70.24,70.32,{"symbol":5,"time":2490,"open":2435,"high":1463,"low":2491,"close":2435},"2023-12-19",70.83,{"symbol":5,"time":2493,"open":1422,"high":2494,"low":2460,"close":2495},"2023-12-18",71.52,71.01,{"symbol":5,"time":2497,"open":2058,"high":2498,"low":2499,"close":2500},"2023-12-15",72.52,70.52,70.98,{"symbol":5,"time":2502,"open":1466,"high":1409,"low":2503,"close":2058},"2023-12-14",70.66,{"symbol":5,"time":2505,"open":1322,"high":2506,"low":2507,"close":2506},"2023-12-13",71.03,69.36,{"symbol":5,"time":2509,"open":2510,"high":1399,"low":2511,"close":1391},"2023-12-12",68.86,68.15,{"symbol":5,"time":2513,"open":529,"high":2514,"low":2511,"close":2515},"2023-12-11",69.22,68.68,{"symbol":5,"time":2517,"open":2518,"high":2518,"low":2519,"close":529},"2023-12-08",69.2,68.19,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2514},"2023-12-07",69.26,69.38,67.59,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2023-12-06",69.58,69.79,68.92,69.11,{"symbol":5,"time":2532,"open":2533,"high":2533,"low":2529,"close":2522},"2023-12-05",70.42,{"symbol":5,"time":2535,"open":2447,"high":2536,"low":2537,"close":2538},"2023-12-04",71.3,70.05,70.58,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2470,"close":2435},"2023-12-01",71.17,71.76,{"symbol":5,"time":2544,"open":2447,"high":1435,"low":2545,"close":2536},"2023-11-30",70.31,{"symbol":5,"time":2547,"open":2548,"high":2477,"low":2549,"close":2550},"2023-11-29",70.06,69.95,70.6,{"symbol":5,"time":2552,"open":1466,"high":1466,"low":2553,"close":1360},"2023-11-28",69.77,{"symbol":5,"time":2555,"open":2056,"high":2556,"low":2463,"close":1354},"2023-11-27",71.75,{"symbol":5,"time":2558,"open":2559,"high":2559,"low":2560,"close":1427},"2023-11-24",71.94,71.31,{"symbol":5,"time":2562,"open":2127,"high":2429,"low":2094,"close":1433},"2023-11-22",{"symbol":5,"time":2564,"open":2565,"high":2566,"low":1475,"close":2567},"2023-11-21",71.9,72.57,71.91,{"symbol":5,"time":2569,"open":1427,"high":2570,"low":1359,"close":2565},"2023-11-20",72.06,{"symbol":5,"time":2572,"open":1418,"high":2333,"low":2573,"close":426},"2023-11-17",71.86,{"symbol":5,"time":2575,"open":1402,"high":2576,"low":2577,"close":2578},"2023-11-16",73.03,72.03,72.63,{"symbol":5,"time":2580,"open":2439,"high":2581,"low":2582,"close":2583},"2023-11-15",72.97,71.16,72.01,{"symbol":5,"time":2585,"open":1461,"high":2125,"low":2464,"close":2559},"2023-11-14",{"symbol":5,"time":2587,"open":1328,"high":1434,"low":2588,"close":2589},"2023-11-13",71.18,71.4,{"symbol":5,"time":2591,"open":2592,"high":2425,"low":2593,"close":2594},"2023-11-10",69.89,69.86,72.13,{"symbol":5,"time":2596,"open":677,"high":2597,"low":2598,"close":2599},"2023-11-09",68.53,66.93,67.2,{"symbol":5,"time":2601,"open":457,"high":2602,"low":465,"close":544},"2023-11-08",68.74,{"symbol":5,"time":2604,"open":457,"high":2605,"low":481,"close":529},"2023-11-07",69.23,{"symbol":5,"time":2607,"open":458,"high":2608,"low":634,"close":2609},"2023-11-06",69.16,68.8,{"symbol":5,"time":2611,"open":650,"high":2612,"low":650,"close":2613},"2023-11-03",68.95,68.67,{"symbol":5,"time":2615,"open":774,"high":2616,"low":727,"close":607},"2023-11-02",67.24,{"symbol":5,"time":2618,"open":566,"high":584,"low":731,"close":2619},"2023-11-01",66.69,{"symbol":5,"time":2621,"open":1301,"high":2622,"low":2623,"close":2624},"2023-10-31",66.88,65.57,66.17,{"symbol":5,"time":2626,"open":2627,"high":723,"low":753,"close":2628},"2023-10-30",65.38,65.31,{"symbol":5,"time":2630,"open":520,"high":2631,"low":2632,"close":825},"2023-10-27",66.15,64.85,{"symbol":5,"time":2634,"open":566,"high":2635,"low":1301,"close":520},"2023-10-26",66.48,{"symbol":5,"time":2637,"open":678,"high":646,"low":701,"close":612},"2023-10-25",{"symbol":5,"time":2639,"open":635,"high":2640,"low":635,"close":2641},"2023-10-24",67.94,67.87,{"symbol":5,"time":2643,"open":2644,"high":463,"low":605,"close":2645},"2023-10-23",68.09,67.56,{"symbol":5,"time":2647,"open":434,"high":655,"low":497,"close":656},"2023-10-20",{"symbol":5,"time":2649,"open":681,"high":2650,"low":2651,"close":646},"2023-10-19",68.84,67.65,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":478,"close":494},"2023-10-18",68.99,69.31,{"symbol":5,"time":2657,"open":659,"high":2658,"low":2602,"close":2659},"2023-10-17",69.59,69,{"symbol":5,"time":2661,"open":2662,"high":1377,"low":2663,"close":2514},"2023-10-16",69.28,68.69,{"symbol":5,"time":2665,"open":661,"high":2530,"low":478,"close":458},"2023-10-13",{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2023-10-12",69.57,69.94,67.54,67.9,{"symbol":5,"time":2673,"open":2447,"high":2674,"low":2675,"close":2676},"2023-10-11",70.91,69.17,69.41,{"symbol":5,"time":2678,"open":1386,"high":2062,"low":2488,"close":1392},"2023-10-10",{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2507,"close":2683},"2023-10-09",69.44,70.39,70.25,{"symbol":5,"time":2685,"open":2507,"high":2487,"low":2510,"close":2686},"2023-10-06",69.84,{"symbol":5,"time":2688,"open":2605,"high":2689,"low":2609,"close":2690},"2023-10-05",69.64,69.39,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2675},"2023-10-04",69.48,69.69,68.44,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2023-10-03",68.57,69.62,68.55,69.3,{"symbol":5,"time":2703,"open":2518,"high":2704,"low":2644,"close":2705},"2023-10-02",69.32,68.87,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2023-09-29",70.18,70.34,69.29,69.4,{"symbol":5,"time":2713,"open":2714,"high":1462,"low":2714,"close":2537},"2023-09-28",69.35,{"symbol":5,"time":2716,"open":1394,"high":2499,"low":2608,"close":2717},"2023-09-27",69.24,{"symbol":5,"time":2719,"open":2553,"high":2720,"low":2721,"close":2722},"2023-09-26",70.3,69.63,69.9,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2725},"2023-09-25",70.13,70.5,69.81,{"symbol":5,"time":2729,"open":2487,"high":2550,"low":2730,"close":2731},"2023-09-22",69.88,70.21,{"symbol":5,"time":2733,"open":1455,"high":2084,"low":2537,"close":2734},"2023-09-21",70.07,[2736,2743,2749,2755,2761,2767,2773,2779,2785,2791,2797,2803,2809,2815,2820,2826,2832,2838,2844,2850,2856,2860,2866,2871,2877,2883,2889,2895,2901,2907,2913,2919,2925,2931,2937,2943,2949,2955,2961,2967,2973,2979,2985,2991,2997,3003,3009,3015,3021,3027,3033,3039,3045,3051,3056,3062,3067,3073,3079,3084,3089,3095,3101,3107,3113,3119,3125,3131,3137,3143,3149,3155,3160,3166,3172,3177,3183,3189,3194,3200,3206,3212,3218,3224,3230,3236,3241,3247,3253,3259,3264,3269,3275,3281,3286,3292,3298,3304,3310,3316,3322,3328,3334,3340,3346,3352,3358,3363,3369,3375,3381,3387,3393,3399,3405,3410,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3465,3470,3475,3480,3485,3490,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3575,3580,3585,3589,3594,3599,3604,3609,3614,3619,3624,3628,3633,3637,3642,3647,3652,3657,3662,3667,3671,3674,3679,3684,3688,3692,3695,3699,3703,3708,3711,3716,3721,3726,3731,3735,3740,3745,3749,3753,3757,3762,3767,3772,3776,3781,3785,3790,3795,3800,3805,3810,3814,3819,3824,3829,3834,3839,3844,3849,3854,3858,3862,3867,3870,3875,3880,3885,3890,3894,3896,3900,3905,3910,3914,3919,3923,3928,3933,3938,3941,3946,3951,3956,3961,3964,3969,3974,3979,3983,3988,3992,3997,4001,4006,4011,4016,4021,4026,4031,4036,4040,4044,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4097,4102,4107,4112,4117,4121],{"symbol":2737,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":2737,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":2737,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":2737,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":2737,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2026-09-14",759,763.52,757.93,760.88,{"symbol":2737,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":2737,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":2737,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":2737,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":2737,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2026-09-04",772.01,772.87,769,770.19,{"symbol":2737,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":2737,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":2737,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":2737,"time":2816,"open":2817,"high":2818,"low":2769,"close":2819},"2026-08-31",767.33,768,767.05,{"symbol":2737,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":2737,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":2737,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":2737,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":2737,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":2737,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":2737,"time":2857,"open":2790,"high":2858,"low":2859,"close":2748},"2026-08-20",768.15,762.04,{"symbol":2737,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":2737,"time":2867,"open":2868,"high":2869,"low":2870,"close":2801},"2026-08-18",768.7,769.5,766.92,{"symbol":2737,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":2737,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":2737,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":2737,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":2737,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":2737,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":2737,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":2737,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":2737,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":2737,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":2737,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":2737,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":2737,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":2737,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":2737,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":2737,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":2737,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":2737,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":2737,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":2737,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":2737,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":2737,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":2737,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":2737,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":2737,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":2737,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2026-07-13",752.47,753.91,748,749.17,{"symbol":2737,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":2737,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":2737,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":2737,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":2737,"time":3052,"open":3053,"high":3054,"low":2984,"close":3055},"2026-07-06",748.74,752.41,751.28,{"symbol":2737,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":2737,"time":3063,"open":3064,"high":2933,"low":3065,"close":3066},"2026-07-01",745,742.38,745.76,{"symbol":2737,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":2737,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2026-06-29",736.53,741.56,732.09,741,{"symbol":2737,"time":3080,"open":3081,"high":3075,"low":3082,"close":3083},"2026-06-26",728.95,716.58,728.99,{"symbol":2737,"time":3085,"open":3086,"high":2975,"low":3087,"close":3088},"2026-06-25",738.91,729.6,734.3,{"symbol":2737,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":2737,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":2737,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":2737,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":2737,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":2737,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":2737,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":2737,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":2737,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2026-06-11",728.76,740,724.41,737.76,{"symbol":2737,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":2737,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":2737,"time":3156,"open":3157,"high":3158,"low":3159,"close":3117},"2026-06-08",743.36,745.34,738.19,{"symbol":2737,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":2737,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":2737,"time":3173,"open":3174,"high":3175,"low":3176,"close":3011},"2026-06-03",758.15,758.8,753.57,{"symbol":2737,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":2737,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":2737,"time":3190,"open":3191,"high":3192,"low":3187,"close":3193},"2026-05-29",755.9,758.08,756.48,{"symbol":2737,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":2737,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":2737,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":2737,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":2737,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":2737,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":2737,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":2737,"time":3237,"open":3238,"high":3239,"low":3145,"close":3240},"2026-05-18",739.83,741.42,738.65,{"symbol":2737,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":2737,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":2737,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":2737,"time":3260,"open":3261,"high":3262,"low":3263,"close":2978},"2026-05-12",736.89,738.84,731.83,{"symbol":2737,"time":3265,"open":3266,"high":3267,"low":3266,"close":3268},"2026-05-11",736.45,740.79,739.3,{"symbol":2737,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":2737,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":2737,"time":3282,"open":3283,"high":2947,"low":3284,"close":3285},"2026-05-06",728.16,727.82,733.83,{"symbol":2737,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":2737,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":2737,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":2737,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":2737,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2026-04-29",711,712.2,708.37,711.58,{"symbol":2737,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":2737,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":2737,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":2737,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":2737,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":2737,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":2737,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":2737,"time":3359,"open":3356,"high":3360,"low":3361,"close":3362},"2026-04-17",712.39,705.76,710.14,{"symbol":2737,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":2737,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":2737,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":2737,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":2737,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":2737,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":2737,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":2737,"time":26,"open":3406,"high":3407,"low":3408,"close":3409},656.65,659.61,651.06,659.22,{"symbol":2737,"time":29,"open":3411,"high":3412,"low":3413,"close":3414},655.86,659.72,655.52,658.93,{"symbol":2737,"time":33,"open":3416,"high":3417,"low":3418,"close":3419},646.42,658.2,645.11,655.83,{"symbol":2737,"time":38,"open":3421,"high":3422,"low":3423,"close":3424},653.9,658.52,653,655.24,{"symbol":2737,"time":44,"open":3426,"high":3427,"low":3428,"close":3429},638.94,651.54,637.98,650.34,{"symbol":2737,"time":49,"open":3431,"high":3432,"low":3433,"close":3434},640.11,640.37,629.28,631.97,{"symbol":2737,"time":53,"open":3436,"high":3437,"low":3438,"close":3439},642.5,642.66,633.11,634.09,{"symbol":2737,"time":58,"open":3441,"high":3442,"low":3443,"close":3444},652.06,654.85,644.82,645.09,{"symbol":2737,"time":62,"open":3446,"high":3447,"low":3448,"close":3449},658.67,660.89,654.24,656.82,{"symbol":2737,"time":66,"open":3451,"high":3452,"low":3453,"close":3454},651.32,657.03,649.88,653.18,{"symbol":2737,"time":69,"open":3456,"high":3457,"low":3458,"close":3459},658.07,662.62,653.94,655.38,{"symbol":2737,"time":74,"open":3461,"high":3462,"low":3463,"close":3464},656.51,656.69,644.72,648.57,{"symbol":2737,"time":79,"open":3466,"high":3467,"low":3468,"close":3469},656.97,662.98,655.17,659.8,{"symbol":2737,"time":83,"open":3471,"high":3472,"low":3473,"close":3474},668.36,669.72,661.19,661.43,{"symbol":2737,"time":88,"open":3476,"high":3477,"low":3478,"close":3479},672.39,674.44,669.7,670.79,{"symbol":2737,"time":91,"open":3481,"high":3482,"low":3483,"close":3484},668.38,672.07,667.12,669.03,{"symbol":2737,"time":96,"open":3486,"high":3487,"low":3488,"close":3489},669.27,672.34,661.36,662.29,{"symbol":2737,"time":100,"open":3491,"high":3492,"low":3493,"close":3494},671.16,671.65,665.87,666.06,{"symbol":2737,"time":105,"open":3496,"high":3497,"low":3498,"close":3499},677.58,680.08,673.34,676.33,{"symbol":2737,"time":108,"open":3501,"high":3502,"low":3503,"close":3504},677.72,683.36,674.76,677.18,{"symbol":2737,"time":113,"open":3506,"high":3507,"low":3508,"close":3509},666.39,679.92,662.39,678.27,{"symbol":2737,"time":116,"open":3511,"high":3512,"low":3513,"close":3514},673.41,676.11,669.76,672.38,{"symbol":2737,"time":120,"open":3516,"high":3517,"low":3518,"close":3519},682.08,685.53,675.61,681.31,{"symbol":2737,"time":123,"open":3521,"high":3522,"low":3523,"close":3524},681.63,687.09,679.62,685.13,{"symbol":2737,"time":125,"open":3526,"high":3527,"low":3528,"close":3529},675.06,682.61,669.66,680.33,{"symbol":2737,"time":129,"open":3531,"high":3532,"low":3533,"close":3534},678.7,688.62,678.02,686.38,{"symbol":2737,"time":131,"open":3536,"high":3537,"low":3538,"close":3539},683.09,686.86,681.64,685.99,{"symbol":2737,"time":134,"open":3541,"high":3542,"low":3543,"close":3544},693.28,693.3,684.35,689.3,{"symbol":2737,"time":136,"open":3546,"high":3547,"low":3548,"close":3549},690.18,693.68,690.1,693.15,{"symbol":2737,"time":141,"open":3551,"high":3552,"low":3553,"close":3554},681.9,688.35,680,687.35,{"symbol":2737,"time":143,"open":3556,"high":3557,"low":3558,"close":3559},687.83,690,680.37,682.39,{"symbol":2737,"time":145,"open":3561,"high":3562,"low":3563,"close":3564},682.32,690.06,681.73,689.43,{"symbol":2737,"time":148,"open":3566,"high":3567,"low":3568,"close":3569},683.84,686.18,681.55,684.48,{"symbol":2737,"time":152,"open":3571,"high":3572,"low":3573,"close":3574},684.02,689.15,682.83,686.29,{"symbol":2737,"time":157,"open":3576,"high":3577,"low":3578,"close":3579},680.14,684.94,675.78,682.85,{"symbol":2737,"time":159,"open":3581,"high":3582,"low":3583,"close":3584},681.69,686.28,677.52,681.75,{"symbol":2737,"time":163,"open":3586,"high":3587,"low":3558,"close":3588},694.24,695.35,681.27,{"symbol":2737,"time":168,"open":3590,"high":3591,"low":3592,"close":3593},696.39,697.14,689.18,691.96,{"symbol":2737,"time":173,"open":3595,"high":3596,"low":3597,"close":3598},694.95,696.54,691.66,692.12,{"symbol":2737,"time":175,"open":3600,"high":3601,"low":3602,"close":3603},689.42,695.87,688.34,693.95,{"symbol":2737,"time":179,"open":3605,"high":3606,"low":3607,"close":3608},681.46,692.31,680.85,690.62,{"symbol":2737,"time":183,"open":3610,"high":3611,"low":3612,"close":3613},680.94,683.69,675.79,677.62,{"symbol":2737,"time":188,"open":3615,"high":3616,"low":3617,"close":3618},690.35,691.45,681.76,686.19,{"symbol":2737,"time":193,"open":3620,"high":3621,"low":3622,"close":3623},696.21,696.96,684.03,689.53,{"symbol":2737,"time":198,"open":3625,"high":3626,"low":3600,"close":3627},689.58,696.93,695.41,{"symbol":2737,"time":201,"open":3629,"high":3630,"low":3631,"close":3632},691.79,694.21,687.12,691.97,{"symbol":2737,"time":206,"open":3590,"high":3634,"low":3635,"close":3636},697.06,684.83,694.04,{"symbol":2737,"time":210,"open":3638,"high":3639,"low":3640,"close":3641},697.05,697.84,693.94,695.42,{"symbol":2737,"time":213,"open":3643,"high":3644,"low":3645,"close":3646},694.18,696.53,693.57,695.49,{"symbol":2737,"time":215,"open":3648,"high":3649,"low":3650,"close":3651},690.49,694.13,689.92,692.73,{"symbol":2737,"time":217,"open":3653,"high":3654,"low":3655,"close":3656},688.15,690.96,687.16,689.23,{"symbol":2737,"time":219,"open":3658,"high":3659,"low":3660,"close":3661},689.85,691.13,686.92,688.98,{"symbol":2737,"time":221,"open":3663,"high":3664,"low":3665,"close":3666},679.65,688.74,678.13,685.4,{"symbol":2737,"time":223,"open":3668,"high":3669,"low":3670,"close":3496},681.49,684.77,676.57,{"symbol":2737,"time":228,"open":3672,"high":3673,"low":3548,"close":3597},693.66,694.25,{"symbol":2737,"time":230,"open":3675,"high":3676,"low":3677,"close":3678},694.57,695.45,691.25,692.24,{"symbol":2737,"time":232,"open":3680,"high":3681,"low":3682,"close":3683},691,691.72,686.04,690.36,{"symbol":2737,"time":234,"open":3646,"high":3685,"low":3686,"close":3687},696.09,691.35,693.77,{"symbol":2737,"time":237,"open":3689,"high":3685,"low":3690,"close":3691},690.68,690.63,695.16,{"symbol":2737,"time":239,"open":3690,"high":3693,"low":3592,"close":3694},695.31,694.07,{"symbol":2737,"time":242,"open":3696,"high":3608,"low":3697,"close":3698},688.82,687.49,689.51,{"symbol":2737,"time":246,"open":3700,"high":3701,"low":3702,"close":3625},692.19,693.96,689.32,{"symbol":2737,"time":250,"open":3704,"high":3705,"low":3706,"close":3707},687.93,692.32,687.78,691.81,{"symbol":2737,"time":254,"open":3709,"high":3564,"low":3534,"close":3710},686.54,687.72,{"symbol":2737,"time":259,"open":3712,"high":3713,"low":3714,"close":3715},685.71,686.87,679.82,683.17,{"symbol":2737,"time":265,"open":3717,"high":3718,"low":3719,"close":3720},687.14,687.36,681.71,681.92,{"symbol":2737,"time":268,"open":3722,"high":3723,"low":3724,"close":3725},687.45,688.56,686.58,687.01,{"symbol":2737,"time":272,"open":3727,"high":3728,"low":3729,"close":3730},687.54,689.2,686.07,687.85,{"symbol":2737,"time":274,"open":3732,"high":3597,"low":3733,"close":3734},690.64,689.27,690.31,{"symbol":2737,"time":277,"open":3736,"high":3737,"low":3738,"close":3739},687.95,690.83,687.8,690.38,{"symbol":2737,"time":282,"open":3741,"high":3742,"low":3743,"close":3744},683.92,688.2,683.87,687.96,{"symbol":2737,"time":284,"open":3746,"high":3747,"low":3748,"close":3635},683.94,685.36,680.59,{"symbol":2737,"time":286,"open":3750,"high":3751,"low":3752,"close":3748},676.59,681.09,676.47,{"symbol":2737,"time":288,"open":3754,"high":3755,"low":3756,"close":3752},677.6,680.74,674.9,{"symbol":2737,"time":292,"open":3758,"high":3759,"low":3760,"close":3761},679.89,680.44,671.2,671.4,{"symbol":2737,"time":294,"open":3763,"high":3764,"low":3765,"close":3766},679.23,681.08,674.98,678.87,{"symbol":2737,"time":296,"open":3768,"high":3769,"low":3770,"close":3771},685.74,685.76,679.25,680.73,{"symbol":2737,"time":298,"open":3773,"high":3774,"low":3775,"close":3617},688.17,688.88,679.17,{"symbol":2737,"time":300,"open":3777,"high":3778,"low":3779,"close":3780},685.14,689.25,682.17,689.17,{"symbol":2737,"time":303,"open":3782,"high":3783,"low":3519,"close":3784},682.56,688.97,687.57,{"symbol":2737,"time":305,"open":3786,"high":3787,"low":3788,"close":3789},683.15,685.39,682.59,683.04,{"symbol":2737,"time":307,"open":3791,"high":3792,"low":3793,"close":3794},686.59,686.64,681.57,683.63,{"symbol":2737,"time":310,"open":3796,"high":3797,"low":3798,"close":3799},685.47,688.39,684.58,685.69,{"symbol":2737,"time":312,"open":3801,"high":3802,"low":3803,"close":3804},685.3,685.37,681.34,684.39,{"symbol":2737,"time":314,"open":3806,"high":3807,"low":3808,"close":3809},680.57,684.91,679.69,683.89,{"symbol":2737,"time":316,"open":3720,"high":3811,"low":3812,"close":3813},683.82,679.33,681.53,{"symbol":2737,"time":318,"open":3815,"high":3816,"low":3817,"close":3818},678.81,682.99,678.74,680.27,{"symbol":2737,"time":321,"open":3820,"high":3821,"low":3822,"close":3823},680.86,683.67,680.5,683.39,{"symbol":2737,"time":323,"open":3825,"high":3826,"low":3827,"close":3828},677.63,681.7,676.72,679.68,{"symbol":2737,"time":326,"open":3830,"high":3831,"low":3832,"close":3833},668.63,676.21,664.48,675.02,{"symbol":2737,"time":328,"open":3835,"high":3836,"low":3837,"close":3838},662.69,670.06,661.59,668.73,{"symbol":2737,"time":332,"open":3840,"high":3841,"low":3842,"close":3843},655.05,664.55,650.85,659.03,{"symbol":2737,"time":337,"open":3845,"high":3846,"low":3847,"close":3848},672.91,675.56,651.89,652.53,{"symbol":2737,"time":342,"open":3850,"high":3851,"low":3852,"close":3853},660.78,667.34,658.75,662.63,{"symbol":2737,"time":347,"open":3855,"high":3856,"low":3411,"close":3857},662.1,665.12,660.08,{"symbol":2737,"time":350,"open":3478,"high":3859,"low":3860,"close":3861},673.71,662.17,665.67,{"symbol":2737,"time":352,"open":3863,"high":3864,"low":3865,"close":3866},665.38,675.66,663.27,671.93,{"symbol":2737,"time":356,"open":3822,"high":3820,"low":3868,"close":3869},670.52,672.04,{"symbol":2737,"time":358,"open":3871,"high":3872,"low":3873,"close":3874},684.79,684.96,680.95,683.38,{"symbol":2737,"time":362,"open":3876,"high":3877,"low":3878,"close":3879},679.95,683.57,678.73,683,{"symbol":2737,"time":365,"open":3881,"high":3882,"low":3883,"close":3884},677.24,682.18,675.03,681.44,{"symbol":2737,"time":370,"open":3886,"high":3887,"low":3888,"close":3889},667.91,671.08,661.21,670.97,{"symbol":2737,"time":373,"open":3752,"high":3891,"low":3892,"close":3893},677.38,668.72,670.31,{"symbol":2737,"time":377,"open":3765,"high":3820,"low":3895,"close":3496},674.17,{"symbol":2737,"time":381,"open":3512,"high":3897,"low":3898,"close":3899},679.96,674.58,675.24,{"symbol":2737,"time":384,"open":3901,"high":3902,"low":3903,"close":3904},685.67,685.8,679.94,683.34,{"symbol":2737,"time":389,"open":3906,"high":3907,"low":3908,"close":3909},685.04,685.08,679.24,682.06,{"symbol":2737,"time":394,"open":3911,"high":3912,"low":3913,"close":3913},683.9,685.94,679.83,{"symbol":2737,"time":398,"open":3915,"high":3916,"low":3917,"close":3918},688.72,689.7,682.87,687.39,{"symbol":2737,"time":403,"open":3920,"high":3921,"low":3635,"close":3922},687.05,688.91,687.06,{"symbol":2737,"time":408,"open":3924,"high":3925,"low":3926,"close":3927},682.73,685.54,682.12,685.24,{"symbol":2737,"time":412,"open":3929,"high":3930,"low":3931,"close":3932},676.46,678.47,675.65,677.25,{"symbol":2737,"time":414,"open":3934,"high":3935,"low":3936,"close":3937},668.12,672.71,667.8,671.76,{"symbol":2737,"time":418,"open":3939,"high":3939,"low":3940,"close":3936},672,663.3,{"symbol":2737,"time":420,"open":3942,"high":3943,"low":3944,"close":3945},671.44,672.99,669.98,671.29,{"symbol":2737,"time":422,"open":3947,"high":3948,"low":3949,"close":3950},667.32,672.21,667.27,671.3,{"symbol":2737,"time":428,"open":3952,"high":3953,"low":3954,"close":3955},659.5,665.76,658.14,664.39,{"symbol":2737,"time":433,"open":3957,"high":3958,"low":3959,"close":3960},666.82,668.71,657.11,660.64,{"symbol":2737,"time":438,"open":3957,"high":3962,"low":3414,"close":3963},670.23,665.17,{"symbol":2737,"time":444,"open":3965,"high":3966,"low":3967,"close":3968},657.17,665.83,653.17,662.23,{"symbol":2737,"time":450,"open":3970,"high":3971,"low":3972,"close":3973},660.65,665.13,659.77,663.04,{"symbol":2737,"time":456,"open":3975,"high":3976,"low":3977,"close":3978},672.13,673.95,652.84,653.02,{"symbol":2737,"time":462,"open":3980,"high":3981,"low":3982,"close":3491},673.53,673.94,669.21,{"symbol":2737,"time":468,"open":3984,"high":3985,"low":3986,"close":3987},670.25,673.21,669.42,673.11,{"symbol":2737,"time":474,"open":3989,"high":3943,"low":3990,"close":3991},672.54,667.67,669.12,{"symbol":2737,"time":480,"open":3993,"high":3994,"low":3995,"close":3996},671.62,672.51,669.46,671.61,{"symbol":2737,"time":485,"open":3998,"high":3999,"low":4000,"close":3982},669.99,672.68,668.16,{"symbol":2737,"time":490,"open":4002,"high":4003,"low":4004,"close":4005},670.45,670.57,666.78,669.22,{"symbol":2737,"time":496,"open":4007,"high":4008,"low":4009,"close":4010},663.17,669.37,663.06,668.45,{"symbol":2737,"time":501,"open":4012,"high":4013,"low":4014,"close":4015},662.93,666.65,661.61,666.18,{"symbol":2737,"time":507,"open":4017,"high":4018,"low":4019,"close":4020},664.36,665.28,661.86,663.68,{"symbol":2737,"time":510,"open":4022,"high":4023,"low":4024,"close":4025},659.51,662.37,657.88,661.82,{"symbol":2737,"time":516,"open":4027,"high":4028,"low":4029,"close":4030},657.94,659.41,654.41,658.05,{"symbol":2737,"time":522,"open":4032,"high":4033,"low":4034,"close":4035},664.51,664.61,659.67,661.1,{"symbol":2737,"time":527,"open":4037,"high":3851,"low":4038,"close":4039},666.72,661.98,663.21,{"symbol":2737,"time":532,"open":4041,"high":4042,"low":3860,"close":4043},662.2,667.29,666.84,{"symbol":2737,"time":537,"open":4045,"high":3841,"low":4046,"close":4047},662.33,660.37,663.7,{"symbol":2737,"time":541,"open":4049,"high":4050,"low":4051,"close":4052},661.89,664.89,660.27,662.26,{"symbol":2737,"time":546,"open":4054,"high":4055,"low":4056,"close":4057},660.01,661.72,654.3,659.18,{"symbol":2737,"time":552,"open":4059,"high":4060,"low":4061,"close":4062},661.47,661.78,659.21,660,{"symbol":2737,"time":558,"open":4064,"high":4065,"low":4066,"close":4067},659.64,661.04,659.34,660.91,{"symbol":2737,"time":564,"open":4069,"high":4070,"low":4071,"close":4072},657.6,659.11,656.9,657.41,{"symbol":2737,"time":569,"open":4074,"high":4075,"low":4076,"close":4077},654.18,658.33,653.59,657.63,{"symbol":2737,"time":575,"open":4079,"high":4080,"low":4081,"close":4082},653.62,654.55,650.63,652.21,{"symbol":2737,"time":580,"open":4084,"high":4085,"low":4086,"close":4087},648.97,650.86,647.22,650.33,{"symbol":2737,"time":586,"open":4089,"high":4090,"low":4091,"close":4092},648.62,649.84,647.23,648.83,{"symbol":2737,"time":590,"open":4094,"high":4082,"low":4095,"close":4096},651.48,643.33,647.24,{"symbol":2737,"time":594,"open":4098,"high":4099,"low":4100,"close":4101},644.42,649.15,643.51,649.12,{"symbol":2737,"time":598,"open":4103,"high":4104,"low":4105,"close":4106},642.67,644.21,640.46,643.74,{"symbol":2737,"time":603,"open":4108,"high":4109,"low":4110,"close":4111},637.5,640.49,634.92,640.27,{"symbol":2737,"time":609,"open":4113,"high":4114,"low":4115,"close":4116},647.47,647.84,643.14,645.05,{"symbol":2737,"time":615,"open":4096,"high":4118,"low":4119,"close":4120},649.48,645.34,648.92,{"symbol":2737,"time":619,"open":4122,"high":4123,"low":4098,"close":4124},644.57,647.37,646.63,[4126,4130,4133,4136,4140,4142,4145,4147,4149,4151,4153,4156,4158,4160,4161,4163,4165,4167,4169,4171,4173,4174,4176,4178,4180,4182,4183,4185,4187,4189,4190],{"time":29,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4128,"datetime":4129},"BULLISH","BollingerBands","2026-04-06 00:00:00",{"time":58,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4131,"datetime":4132},"CCI","2026-03-26 00:00:00",{"time":66,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4134,"datetime":4135},"MACD","2026-03-24 00:00:00",{"time":91,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4131,"datetime":4139},"False","BEARISH","2026-03-16 00:00:00",{"time":105,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4134,"datetime":4141},"2026-03-11 00:00:00",{"time":134,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4143,"datetime":4144},"RSI","2026-02-26 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4131,"datetime":4146},"2026-02-20 00:00:00",{"time":159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4134,"datetime":4148},"2026-02-13 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4143,"datetime":4150},"2026-02-05 00:00:00",{"time":198,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4131,"datetime":4152},"2026-02-02 00:00:00",{"time":201,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4154,"datetime":4155},"ADX","2026-01-30 00:00:00",{"time":210,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4134,"datetime":4157},"2026-01-28 00:00:00",{"time":213,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4154,"datetime":4159},"2026-01-27 00:00:00",{"time":213,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4131,"datetime":4159},{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4134,"datetime":4162},"2026-01-26 00:00:00",{"time":217,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4134,"datetime":4164},"2026-01-23 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4131,"datetime":4166},"2026-01-21 00:00:00",{"time":223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4134,"datetime":4168},"2026-01-20 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4154,"datetime":4170},"2026-01-15 00:00:00",{"time":277,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4128,"datetime":4172},"2025-12-24 00:00:00",{"time":277,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4131,"datetime":4172},{"time":288,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4154,"datetime":4175},"2025-12-18 00:00:00",{"time":365,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4143,"datetime":4177},"2025-11-10 00:00:00",{"time":370,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4134,"datetime":4179},"2025-11-07 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4128,"datetime":4181},"2025-10-17 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4134,"datetime":4181},{"time":433,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4131,"datetime":4184},"2025-10-16 00:00:00",{"time":444,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4131,"datetime":4186},"2025-10-14 00:00:00",{"time":450,"symbol":5,"current_signal":4137,"signal_change":23,"signal_type":4138,"trading_system":4134,"datetime":4188},"2025-10-13 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":19,"datetime":4188},{"time":527,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4127,"trading_system":4131,"datetime":4191},"2025-09-23 00:00:00",[4193,4198,4201,4205,4208,4212,4215,4218,4221,4224,4227,4230,4233,4236,4239,4242,4245,4248,4251,4254,4257,4260,4263,4266,4269,4272,4275,4278,4281,4284,4288,4291,4294,4297,4300,4303,4306,4309,4312,4315,4318,4321,4324,4328,4332,4336,4340,4344,4348,4352,4355,4359,4363,4367,4371,4375,4379,4383,4387,4390,4394,4397,4401,4405,4408,4412,4416,4420,4424],{"symbol":5,"form":4194,"filingdate":179,"primarydocument":4195,"accessionnumber":4196,"filing_url":4197,"sec_url":4197},"8-K","d25744d8k.htm","0001193125-26-040333","",{"symbol":5,"form":4194,"filingdate":206,"primarydocument":4199,"accessionnumber":4200,"filing_url":4197,"sec_url":4197},"ef20064189_8k.htm","0001140361-26-002796",{"symbol":5,"form":4202,"filingdate":206,"primarydocument":4203,"accessionnumber":4204,"filing_url":4197,"sec_url":4197},"10-Q","holx-20251227.htm","0000859737-26-000008",{"symbol":5,"form":4194,"filingdate":215,"primarydocument":4206,"accessionnumber":4207,"filing_url":4197,"sec_url":4197},"d35520d8k.htm","0001193125-26-022672",{"symbol":5,"form":4209,"filingdate":219,"primarydocument":4210,"accessionnumber":4211,"filing_url":4197,"sec_url":4197},"10-K/A","holx-20250927.htm","0000859737-26-000004",{"symbol":5,"form":4213,"filingdate":347,"primarydocument":4210,"accessionnumber":4214,"filing_url":4197,"sec_url":4197},"10-K","0000859737-25-000072",{"symbol":5,"form":4194,"filingdate":370,"primarydocument":4216,"accessionnumber":4217,"filing_url":4197,"sec_url":4197},"ef20058329_8k.htm","0001140361-25-041153",{"symbol":5,"form":4194,"filingdate":384,"primarydocument":4219,"accessionnumber":4220,"filing_url":4197,"sec_url":4197},"ef20058177_8k.htm","0001140361-25-040182",{"symbol":5,"form":4194,"filingdate":420,"primarydocument":4222,"accessionnumber":4223,"filing_url":4197,"sec_url":4197},"d72397d8k.htm","0001193125-25-244423",{"symbol":5,"form":4194,"filingdate":537,"primarydocument":4225,"accessionnumber":4226,"filing_url":4197,"sec_url":4197},"ef20055780_8k.htm","0001140361-25-035568",{"symbol":5,"form":4202,"filingdate":700,"primarydocument":4228,"accessionnumber":4229,"filing_url":4197,"sec_url":4197},"holx-20250628.htm","0000859737-25-000022",{"symbol":5,"form":4194,"filingdate":706,"primarydocument":4231,"accessionnumber":4232,"filing_url":4197,"sec_url":4197},"ef20052949_8k.htm","0001140361-25-028008",{"symbol":5,"form":4194,"filingdate":743,"primarydocument":4234,"accessionnumber":4235,"filing_url":4197,"sec_url":4197},"d948431d8k.htm","0001193125-25-160850",{"symbol":5,"form":4202,"filingdate":1017,"primarydocument":4237,"accessionnumber":4238,"filing_url":4197,"sec_url":4197},"holx-20250329.htm","0000859737-25-000008",{"symbol":5,"form":4194,"filingdate":1023,"primarydocument":4240,"accessionnumber":4241,"filing_url":4197,"sec_url":4197},"ef20048323_8k.htm","0001140361-25-016906",{"symbol":5,"form":4194,"filingdate":1118,"primarydocument":4243,"accessionnumber":4244,"filing_url":4197,"sec_url":4197},"ef20046823_8k.htm","0001140361-25-012333",{"symbol":5,"form":4194,"filingdate":1242,"primarydocument":4246,"accessionnumber":4247,"filing_url":4197,"sec_url":4197},"ef20044549_8-k.htm","0001140361-25-006662",{"symbol":5,"form":4194,"filingdate":1247,"primarydocument":4249,"accessionnumber":4250,"filing_url":4197,"sec_url":4197},"ef20044540_8k.htm","0001140361-25-006521",{"symbol":5,"form":4202,"filingdate":1304,"primarydocument":4252,"accessionnumber":4253,"filing_url":4197,"sec_url":4197},"holx-20241228.htm","0000859737-25-000005",{"symbol":5,"form":4194,"filingdate":1308,"primarydocument":4255,"accessionnumber":4256,"filing_url":4197,"sec_url":4197},"ef20042933_8k.htm","0001140361-25-003175",{"symbol":5,"form":4194,"filingdate":1396,"primarydocument":4258,"accessionnumber":4259,"filing_url":4197,"sec_url":4197},"ef20041439_8k.htm","0001140361-25-000881",{"symbol":5,"form":4194,"filingdate":1401,"primarydocument":4261,"accessionnumber":4262,"filing_url":4197,"sec_url":4197},"ef20041241_8k.htm","0001140361-25-000832",{"symbol":5,"form":4194,"filingdate":1502,"primarydocument":4264,"accessionnumber":4265,"filing_url":4197,"sec_url":4197},"ef20039609_8k.htm","0001140361-24-048805",{"symbol":5,"form":4213,"filingdate":1539,"primarydocument":4267,"accessionnumber":4268,"filing_url":4197,"sec_url":4197},"holx-20240928.htm","0000859737-24-000024",{"symbol":5,"form":4194,"filingdate":1612,"primarydocument":4270,"accessionnumber":4271,"filing_url":4197,"sec_url":4197},"d886274d8k.htm","0001193125-24-254128",{"symbol":5,"form":4194,"filingdate":1633,"primarydocument":4273,"accessionnumber":4274,"filing_url":4197,"sec_url":4197},"ef20038078_8k.htm","0001140361-24-045107",{"symbol":5,"form":4194,"filingdate":1822,"primarydocument":4276,"accessionnumber":4277,"filing_url":4197,"sec_url":4197},"ef20035675_8k.htm","0001140361-24-041054",{"symbol":5,"form":4202,"filingdate":1955,"primarydocument":4279,"accessionnumber":4280,"filing_url":4197,"sec_url":4197},"holx-20240629.htm","0000859737-24-000020",{"symbol":5,"form":4194,"filingdate":1959,"primarydocument":4282,"accessionnumber":4283,"filing_url":4197,"sec_url":4197},"ef20033179_8k.htm","0001140361-24-034651",{"symbol":5,"form":4285,"filingdate":2183,"primarydocument":4286,"accessionnumber":4287,"filing_url":4197,"sec_url":4197},"8-K/A","ef20028431_8ka.htm","0001140361-24-024213",{"symbol":5,"form":4202,"filingdate":2183,"primarydocument":4289,"accessionnumber":4290,"filing_url":4197,"sec_url":4197},"holx-20240330.htm","0000859737-24-000014",{"symbol":5,"form":4194,"filingdate":2186,"primarydocument":4292,"accessionnumber":4293,"filing_url":4197,"sec_url":4197},"ef20028283_8k.htm","0001140361-24-023989",{"symbol":5,"form":4194,"filingdate":2312,"primarydocument":4295,"accessionnumber":4296,"filing_url":4197,"sec_url":4197},"holx-20240307.htm","0000859737-24-000009",{"symbol":5,"form":4202,"filingdate":2393,"primarydocument":4298,"accessionnumber":4299,"filing_url":4197,"sec_url":4197},"holx-20231230.htm","0000859737-24-000003",{"symbol":5,"form":4194,"filingdate":2397,"primarydocument":4301,"accessionnumber":4302,"filing_url":4197,"sec_url":4197},"a53890608.htm","0001157523-24-000153",{"symbol":5,"form":4194,"filingdate":2431,"primarydocument":4304,"accessionnumber":4305,"filing_url":4197,"sec_url":4197},"a53880546.htm","0001157523-24-000058",{"symbol":5,"form":4194,"filingdate":2446,"primarydocument":4307,"accessionnumber":4308,"filing_url":4197,"sec_url":4197},"a53878061.htm","0001157523-24-000028",{"symbol":5,"form":4194,"filingdate":2517,"primarydocument":4310,"accessionnumber":4311,"filing_url":4197,"sec_url":4197},"a53868116.htm","0001157523-23-001806",{"symbol":5,"form":4213,"filingdate":2564,"primarydocument":4313,"accessionnumber":4314,"filing_url":4197,"sec_url":4197},"holx-20230930.htm","0000859737-23-000023",{"symbol":5,"form":4194,"filingdate":2587,"primarydocument":4316,"accessionnumber":4317,"filing_url":4197,"sec_url":4197},"d502909d8k.htm","0001193125-23-276008",{"symbol":5,"form":4194,"filingdate":2596,"primarydocument":4319,"accessionnumber":4320,"filing_url":4197,"sec_url":4197},"a53797393.htm","0001157523-23-001706",{"symbol":5,"form":4194,"filingdate":2729,"primarydocument":4322,"accessionnumber":4323,"filing_url":4197,"sec_url":4197},"a53559220.htm","0001157523-23-001439",{"symbol":5,"form":4202,"filingdate":4325,"primarydocument":4326,"accessionnumber":4327,"filing_url":4197,"sec_url":4197},"2023-08-01","holx-20230701.htm","0000859737-23-000019",{"symbol":5,"form":4194,"filingdate":4329,"primarydocument":4330,"accessionnumber":4331,"filing_url":4197,"sec_url":4197},"2023-07-31","a53490141.htm","0001157523-23-001190",{"symbol":5,"form":4202,"filingdate":4333,"primarydocument":4334,"accessionnumber":4335,"filing_url":4197,"sec_url":4197},"2023-05-02","holx-20230401.htm","0000859737-23-000011",{"symbol":5,"form":4194,"filingdate":4337,"primarydocument":4338,"accessionnumber":4339,"filing_url":4197,"sec_url":4197},"2023-05-01","a53389994.htm","0001157523-23-000655",{"symbol":5,"form":4194,"filingdate":4341,"primarydocument":4342,"accessionnumber":4343,"filing_url":4197,"sec_url":4197},"2023-04-19","d482269d8k.htm","0001193125-23-106577",{"symbol":5,"form":4194,"filingdate":4345,"primarydocument":4346,"accessionnumber":4347,"filing_url":4197,"sec_url":4197},"2023-03-10","holx-20230309.htm","0000859737-23-000006",{"symbol":5,"form":4194,"filingdate":4349,"primarydocument":4350,"accessionnumber":4351,"filing_url":4197,"sec_url":4197},"2023-02-01","a53296357.htm","0001157523-23-000145",{"symbol":5,"form":4202,"filingdate":4349,"primarydocument":4353,"accessionnumber":4354,"filing_url":4197,"sec_url":4197},"holx-20221231.htm","0000859737-23-000004",{"symbol":5,"form":4194,"filingdate":4356,"primarydocument":4357,"accessionnumber":4358,"filing_url":4197,"sec_url":4197},"2023-01-09","a53178442.htm","0001157523-23-000023",{"symbol":5,"form":4194,"filingdate":4360,"primarydocument":4361,"accessionnumber":4362,"filing_url":4197,"sec_url":4197},"2022-12-09","a53033137.htm","0001157523-22-001727",{"symbol":5,"form":4213,"filingdate":4364,"primarydocument":4365,"accessionnumber":4366,"filing_url":4197,"sec_url":4197},"2022-11-15","holx-20220924.htm","0000859737-22-000022",{"symbol":5,"form":4194,"filingdate":4368,"primarydocument":4369,"accessionnumber":4370,"filing_url":4197,"sec_url":4197},"2022-11-04","d409217d8k.htm","0001193125-22-277918",{"symbol":5,"form":4194,"filingdate":4372,"primarydocument":4373,"accessionnumber":4374,"filing_url":4197,"sec_url":4197},"2022-10-31","a52955715.htm","0001157523-22-001439",{"symbol":5,"form":4194,"filingdate":4376,"primarydocument":4377,"accessionnumber":4378,"filing_url":4197,"sec_url":4197},"2022-09-23","a52923581.htm","0001157523-22-001258",{"symbol":5,"form":4194,"filingdate":4380,"primarydocument":4381,"accessionnumber":4382,"filing_url":4197,"sec_url":4197},"2022-08-30","d395441d8k.htm","0001193125-22-234096",{"symbol":5,"form":4202,"filingdate":4384,"primarydocument":4385,"accessionnumber":4386,"filing_url":4197,"sec_url":4197},"2022-07-27","holx-20220625.htm","0000859737-22-000018",{"symbol":5,"form":4194,"filingdate":4384,"primarydocument":4388,"accessionnumber":4389,"filing_url":4197,"sec_url":4197},"a52793001.htm","0001157523-22-000924",{"symbol":5,"form":4202,"filingdate":4391,"primarydocument":4392,"accessionnumber":4393,"filing_url":4197,"sec_url":4197},"2022-04-27","holx-20220326.htm","0000859737-22-000011",{"symbol":5,"form":4194,"filingdate":4391,"primarydocument":4395,"accessionnumber":4396,"filing_url":4197,"sec_url":4197},"a52698812.htm","0001157523-22-000482",{"symbol":5,"form":4194,"filingdate":4398,"primarydocument":4399,"accessionnumber":4400,"filing_url":4197,"sec_url":4197},"2022-03-11","holx-20220310.htm","0000859737-22-000007",{"symbol":5,"form":4202,"filingdate":4402,"primarydocument":4403,"accessionnumber":4404,"filing_url":4197,"sec_url":4197},"2022-02-02","holx-20211225.htm","0000859737-22-000004",{"symbol":5,"form":4194,"filingdate":4402,"primarydocument":4406,"accessionnumber":4407,"filing_url":4197,"sec_url":4197},"a52572748.htm","0001157523-22-000135",{"symbol":5,"form":4194,"filingdate":4409,"primarydocument":4410,"accessionnumber":4411,"filing_url":4197,"sec_url":4197},"2022-01-10","a52559882.htm","0001157523-22-000037",{"symbol":5,"form":4213,"filingdate":4413,"primarydocument":4414,"accessionnumber":4415,"filing_url":4197,"sec_url":4197},"2021-11-16","holx-20210925.htm","0000859737-21-000023",{"symbol":5,"form":4194,"filingdate":4417,"primarydocument":4418,"accessionnumber":4419,"filing_url":4197,"sec_url":4197},"2021-11-04","d420566d8k.htm","0001193125-21-320117",{"symbol":5,"form":4194,"filingdate":4421,"primarydocument":4422,"accessionnumber":4423,"filing_url":4197,"sec_url":4197},"2021-11-01","a52518777.htm","0001157523-21-001297",{"symbol":5,"form":4194,"filingdate":4425,"primarydocument":4426,"accessionnumber":4427,"filing_url":4197,"sec_url":4197},"2021-09-27","d233719d8k.htm","0001193125-21-284205",[4429,4462,4476,4485,4500,4510,4523,4536,4556,4565,4578,4594,4605,4616,4627,4637,4649,4661,4670,4682,4702,4711,4720,4729,4741,4753,4761,4773,4782],{"symbol":5,"accessionnumber":4430,"filingdate":26,"sec_url":4431,"tags":4432,"headline":4438,"summary":4439,"sector":4440,"industry":4441,"date_processed":4442,"impact_score":4443,"exhibits":4444,"isLocked":4461},"0001193125-26-144632","https://www.sec.gov/Archives/edgar/data/859737/000119312526144632/0001193125-26-144632-index.htm",{"events":4433},[4434,4435,4436,4437],"M&A Transaction","Change of Servicer or Trustee","New CEO Appointed","Debt Default/Acceleration Triggered","Hologic Acquired by Blackstone and TPG; Joe Almeida Named CEO","Hologic, Inc. has been acquired by funds managed by Blackstone and TPG in a transaction valued at up to $79 per share, resulting in Hologic becoming a private company. The acquisition includes significant investments from ADIA and GIC. José (Joe) E. Almeida has been appointed as the new Chief Executive Officer, effective immediately. Hologic's common stock has ceased trading and will be delisted from the Nasdaq Stock Market. The transaction was approved by Hologic stockholders on February 5, 2026. Shareholders will receive $76 per share in cash plus a non-tradable contingent value right (CVR) to receive up to $3 per share in two payments, contingent on achieving certain global revenue goals for Hologic's Breast Health business in fiscal years 2026 and 2027.","Industrial Applications and Services","X-Ray Apparatus & Tubes & Related Irradiation Apparatus","2026-04-07 13:18:41","HIGH",[4445,4449,4453,4457],{"exhibit_number":4446,"htm_reference":4447,"full_url":4448},"EX-3.1","d135035dex31.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312526144632/d135035dex31.htm",{"exhibit_number":4450,"htm_reference":4451,"full_url":4452},"EX-3.2","d135035dex32.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312526144632/d135035dex32.htm",{"exhibit_number":4454,"htm_reference":4455,"full_url":4456},"EX-10.1","d135035dex101.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312526144632/d135035dex101.htm",{"exhibit_number":4458,"htm_reference":4459,"full_url":4460},"EX-99.1","d135035dex991.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312526144632/d135035dex991.htm",false,{"symbol":5,"accessionnumber":4463,"filingdate":29,"sec_url":4464,"tags":4465,"headline":4469,"summary":4470,"sector":4440,"industry":4441,"date_processed":4471,"impact_score":4443,"exhibits":4472,"isLocked":4461},"0001140361-26-013235","https://www.sec.gov/Archives/edgar/data/859737/000114036126013235/0001140361-26-013235-index.htm",{"events":4466},[4467,4436,4434,4468],"CEO Resignation","Regulatory Approval","Hologic CEO to Retire Upon Go-Private Transaction Completion","Hologic, Inc. announced that its CEO, Stephen P. MacMillan, will retire upon the closing of the company's go-private transaction with Blackstone and TPG, expected on April 7, 2026. All regulatory approvals for the transaction have been received. MacMillan, who has been with the company since 2013, led Hologic through significant growth and a successful response to the COVID pandemic. The company's next CEO will be announced upon transaction closure.","2026-04-06 12:01:40",[4473],{"exhibit_number":4458,"htm_reference":4474,"full_url":4475},"ef20069327_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036126013235/ef20069327_ex99-1.htm",{"symbol":5,"accessionnumber":4196,"filingdate":179,"sec_url":4477,"tags":4478,"headline":4481,"summary":4482,"sector":4440,"industry":4441,"date_processed":4483,"impact_score":4443,"exhibits":4484,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000119312526040333/0001193125-26-040333-index.htm",{"events":4479},[4434,4480],"Corporate Update","Hologic, Inc. Stockholders Approve Proposed Acquisition by Blackstone Inc. and TPG Global, LLC","On February 5, 2026, Hologic, Inc. held a special meeting of stockholders to vote on the proposed acquisition by affiliates of funds managed by Blackstone Inc. and TPG Global, LLC. The stockholders approved the Agreement and Plan of Merger, allowing the merger to proceed subject to regulatory approvals and customary closing conditions. The merger is expected to close in March or April 2026.","2026-02-06 13:00:55",[],{"symbol":5,"accessionnumber":4200,"filingdate":206,"sec_url":4486,"tags":4487,"headline":4492,"summary":4493,"sector":4440,"industry":4441,"date_processed":4494,"impact_score":4495,"exhibits":4496,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036126002796/0001140361-26-002796-index.htm",{"events":4488},[4489,4490,4491],"General Statement","Financial Instrument Agreement","Earnings Beat","Hologic Reports Q1 2026 Financial Results","Hologic, Inc. announced its financial results for the first quarter of fiscal 2026, reporting total revenue of $1,047.8 million, a 2.5% increase from the prior year. GAAP diluted EPS was $0.79, a 9.2% decrease due to favorable foreign exchange gains in the prior year. Non-GAAP diluted EPS increased by 1.0% to $1.04. The company also provided non-GAAP financial measures, including organic revenue, organic revenue excluding COVID-19, non-GAAP gross margin, non-GAAP operating margin, and adjusted EBITDA.","2026-01-29 21:03:43","MEDIUM",[4497],{"exhibit_number":4458,"htm_reference":4498,"full_url":4499},"ef20064189_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036126002796/ef20064189_ex99-1.htm",{"symbol":5,"accessionnumber":4207,"filingdate":215,"sec_url":4501,"tags":4502,"headline":4506,"summary":4507,"sector":4440,"industry":4441,"date_processed":4508,"impact_score":4443,"exhibits":4509,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000119312526022672/0001193125-26-022672-index.htm",{"events":4503},[4434,4504,4505],"Lawsuit Filed","Product Launch","Hologic Announces Merger Agreement and Faces Related Litigation","Hologic, Inc. has entered into a merger agreement with Hopper Parent Inc., under which Hopper Merger Sub Inc. will merge with and into Hologic, with Hologic surviving as a wholly owned subsidiary of Hopper Parent. The transaction is subject to various conditions and stockholder approval. In connection with the merger, several purported stockholders have filed class action lawsuits and individual actions against Hologic and its board of directors, alleging omissions in the proxy statement regarding the merger. Hologic believes the allegations are without merit but is supplementing the proxy statement to mitigate the risk of litigation delaying the merger. Additionally, Hologic has initiated a voluntary recall of its Brevera Breast Biopsy System Disposable 9 Gauge Needles due to safety concerns, which may impact financial results. The Company has also settled a product liability lawsuit related to its BioZorb 3D Bioabsorbable Marker, with the settlement amount covered by insurance.","2026-01-26 21:31:43",[],{"symbol":5,"accessionnumber":4217,"filingdate":370,"sec_url":4511,"tags":4512,"headline":4515,"summary":4516,"sector":4440,"industry":4441,"date_processed":4517,"impact_score":4518,"exhibits":4519,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125041153/0001140361-25-041153-index.htm",{"5.02":4513},[4514],"Executive Compensation Detail","Hologic Approves Revised RSU Award Agreement","On November 4, 2025, Hologic, Inc.'s Compensation Committee approved a revised form of Restricted Stock Unit (RSU) Award Agreement. This agreement pertains to the compensatory arrangements for certain officers and is attached as Exhibit 10.1 to the 8-K filing.","2025-11-07 21:07:40","LOW",[4520],{"exhibit_number":4454,"htm_reference":4521,"full_url":4522},"ef20058329_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036125041153/ef20058329_ex10-1.htm",{"symbol":5,"accessionnumber":4220,"filingdate":384,"sec_url":4524,"tags":4525,"headline":4529,"summary":4530,"sector":4440,"industry":4441,"date_processed":4531,"impact_score":4495,"exhibits":4532,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125040182/0001140361-25-040182-index.htm",{"2.02":4526,"9.01":4527},[4491,4489],[4528],"Exhibits Furnished","Hologic Reports Q4 2025 Financial Results","Hologic, Inc. announced its financial results for the fourth quarter ended September 27, 2025, reporting a revenue of $1,049.5 million, up 6.2%. GAAP diluted EPS increased by 9.2% to $0.83, and non-GAAP diluted EPS grew 11.9% to $1.13. The company also highlighted organic revenue growth of 5.4% and noted that it is not providing financial guidance for fiscal year 2026 due to the proposed acquisition by Blackstone and TPG.","2025-11-03 21:02:45",[4533],{"exhibit_number":4458,"htm_reference":4534,"full_url":4535},"ef20058177_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036125040182/ef20058177_ex99-1.htm",{"symbol":5,"accessionnumber":4223,"filingdate":420,"sec_url":4537,"tags":4538,"headline":4545,"summary":4546,"sector":4440,"industry":4441,"date_processed":4547,"impact_score":4443,"exhibits":4548,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000119312525244423/0001193125-25-244423-index.htm",{"1.01":4539,"5.02":4542,"8.01":4543,"9.01":4544},[4540,4541],"New Major Contract","M&A Agreement",[4514],[4480],[4528],"Hologic Announces Merger Agreement with Blackstone and TPG","Hologic, Inc. announced on October 21, 2025, that it has entered into a definitive Agreement and Plan of Merger with funds managed by Blackstone and TPG. Under the terms of the agreement, Blackstone and TPG will acquire all outstanding Hologic shares for $76 per share in cash plus a contingent value right (CVR) to receive up to $3 per share, totaling up to $79 per share. The transaction, which includes minority investments from ADIA and GIC, is expected to close in the first half of 2026 and is subject to stockholder approval and regulatory conditions. Hologic has also granted cash retention awards to certain executive officers in connection with the merger. The merger agreement and a related press release are filed as exhibits to this 8-K report.","2025-10-21 13:59:44",[4549,4553],{"exhibit_number":4550,"htm_reference":4551,"full_url":4552},"EX-2.1","d72397dex21.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312525244423/d72397dex21.htm",{"exhibit_number":4458,"htm_reference":4554,"full_url":4555},"d72397dex991.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312525244423/d72397dex991.htm",{"symbol":5,"accessionnumber":4226,"filingdate":537,"sec_url":4557,"tags":4558,"headline":4561,"summary":4562,"sector":4440,"industry":4441,"date_processed":4563,"impact_score":4518,"exhibits":4564,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125035568/0001140361-25-035568-index.htm",{"5.02":4559},[4560],"Contract Extension","Hologic, Inc. Extends CEO's Employment Agreement","On September 18, 2025, Hologic, Inc. announced an amendment to the employment agreement of Stephen P. MacMillan, its Chairman, President, and Chief Executive Officer, extending the term of the agreement until it is terminated by either party in accordance with its terms.","2025-09-19 20:06:42",[],{"symbol":5,"accessionnumber":4232,"filingdate":706,"sec_url":4566,"tags":4567,"headline":4571,"summary":4572,"sector":4440,"industry":4441,"date_processed":4573,"impact_score":4443,"exhibits":4574,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125028008/0001140361-25-028008-index.htm",{"2.02":4568,"9.01":4570},[4491,4569],"Raised Guidance",[4528],"Hologic Reports Q3 2025 Earnings Exceeding Guidance","Hologic, Inc. reported its financial results for the third quarter of fiscal 2025, showing revenue of $1,023.8 million, which exceeded the guidance range of $1,000 to $1,010 million. GAAP diluted EPS of $0.86 increased by 4.9% year-over-year, and non-GAAP diluted EPS of $1.08 exceeded the guidance range of $1.04 to $1.07. The company's financial performance was driven by robust molecular diagnostics sales, international growth, and strategic acquisitions. Hologic also provided updated financial guidance for the fourth quarter and full fiscal year 2025, anticipating continued revenue growth and faster non-GAAP EPS growth.","2025-08-22 02:23:05",[4575],{"exhibit_number":4458,"htm_reference":4576,"full_url":4577},"ef20052949_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036125028008/ef20052949_ex99-1.htm",{"symbol":5,"accessionnumber":4235,"filingdate":743,"sec_url":4579,"tags":4580,"headline":4587,"summary":4588,"sector":4440,"industry":4441,"date_processed":4589,"impact_score":4495,"exhibits":4590,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000119312525160850/0001193125-25-160850-index.htm",{"1.01":4581,"2.03":4582,"9.01":4585},[4490],[4583,4584],"New Debt Issued","Credit Facility Entered",[4586],"No viable tag","Hologic, Inc. Refinances Term Loan and Revolving Credit Facility","On July 15, 2025, Hologic, Inc. refinanced its term loan and revolving credit facility by entering into Refinancing Amendment No. 4 to its Amended and Restated Credit and Guaranty Agreement. The refinancing resulted in a $1.169 billion secured term loan with a maturity date of July 15, 2030, and a $1.250 billion secured revolving credit facility with a maturity date of July 15, 2030. The refinancing provides additional flexibility for the Company and its subsidiaries under certain covenants. All defined terms used in this Current Report on Form 8-K that are not otherwise defined herein have the meanings ascribed to such terms in the Amended Credit Agreement.","2025-08-22 04:49:17",[4591],{"exhibit_number":4454,"htm_reference":4592,"full_url":4593},"d948431dex101.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312525160850/d948431dex101.htm",{"symbol":5,"accessionnumber":4241,"filingdate":1023,"sec_url":4595,"tags":4596,"headline":4601,"summary":4602,"sector":4440,"industry":4441,"date_processed":4603,"impact_score":4443,"exhibits":4604,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125016906/0001140361-25-016906-index.htm",{"2.02":4597,"9.01":4599},[4491,4598],"Lowered Guidance",[4528,4600],"Pro Forma Financial Information","Hologic Reports Q2 FY2025 Financial Results, Adjusts Guidance","Hologic, Inc. announced its financial results for the second quarter of fiscal 2025 on May 1, 2025, reporting a slight decrease in GAAP EPS driven by impairment charges on intangible assets, while non-GAAP EPS met guidance at $1.03. The company also slightly lowered its guidance for GAAP and non-GAAP EPS for the full fiscal year due to tariffs and geopolitical conditions. Revenue for Q2 was $1,005.3 million, slightly below the high end of guidance, and the company repurchased 3.0 million shares for $200 million in the quarter.","2025-08-23 01:22:48",[],{"symbol":5,"accessionnumber":4244,"filingdate":1118,"sec_url":4606,"tags":4607,"headline":4612,"summary":4613,"sector":4440,"industry":4441,"date_processed":4614,"impact_score":4443,"exhibits":4615,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125012333/0001140361-25-012333-index.htm",{"5.02":4608,"9.01":4611},[4609,4610],"Board Member Appointed","Key Executive Appointment",[4528],"Wayde McMillan Elected to Hologic Board of Directors","On April 4, 2025, Hologic, Inc. announced the appointment of Wayde McMillan to its Board of Directors, effective immediately. Mr. McMillan, currently serving as Chief Financial Officer of Solventum Corporation, will also join the Audit and Finance Committee. His extensive experience in the medical technology sector is expected to enhance the Board's financial oversight and strategic direction.","2025-08-23 17:01:22",[],{"symbol":5,"accessionnumber":4247,"filingdate":1242,"sec_url":4617,"tags":4618,"headline":4623,"summary":4624,"sector":4440,"industry":4441,"date_processed":4625,"impact_score":4443,"exhibits":4626,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125006662/0001140361-25-006662-index.htm",{"5.02":4619,"8.01":4621,"9.01":4622},[4620,4610],"Key Executive Departure",[4468,4480],[4586],"Hologic Announces Retirement of General Counsel and Successor Appointment","On February 26, 2025, Hologic, Inc. announced the retirement of John Griffin, General Counsel, effective May 1, 2025. John Griffin will transition to the role of Special Advisor to the Chairman, President, and CEO to ensure a smooth transition. Anne Liddy, currently Vice President and Assistant General Counsel, will succeed John Griffin as General Counsel, effective May 1, 2025.","2025-08-23 22:34:19",[],{"symbol":5,"accessionnumber":4250,"filingdate":1247,"sec_url":4628,"tags":4629,"headline":4633,"summary":4634,"sector":4440,"industry":4441,"date_processed":4635,"impact_score":4518,"exhibits":4636,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125006521/0001140361-25-006521-index.htm",{"5.07":4630},[4631,4632],"Director Elections Results","Say-on-Pay Approved","Hologic, Inc. Reports Annual Meeting Voting Results","Hologic, Inc. held its Annual Meeting of Stockholders on February 26, 2025, where all eight director nominees were elected, executive compensation was approved, Ernst & Young LLP was ratified as the independent auditor, and a stockholder proposal to change voting provisions was rejected. The meeting had a quorum of 93.38% of the outstanding shares. The election of directors saw widespread support, while the advisory vote on executive compensation and the ratification of the auditor also received majority approval. However, the stockholder proposal to replace supermajority voting with a simple majority standard was not approved.","2025-08-23 22:54:56",[],{"symbol":5,"accessionnumber":4256,"filingdate":1308,"sec_url":4638,"tags":4639,"headline":4642,"summary":4643,"sector":4440,"industry":4441,"date_processed":4644,"impact_score":4518,"exhibits":4645,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125003175/0001140361-25-003175-index.htm",{"2.02":4640,"9.01":4641},[4489],[4528],"Hologic Reports Q1 FY2025 Financial Results","Hologic, Inc. announced its financial results for the first quarter of fiscal year 2025. The company reported GAAP diluted EPS of $0.87 and non-GAAP diluted EPS of $1.03, in line with guidance. Total revenue for the quarter was $1,021.8 million, a 0.9% increase from the prior year, and constant currency growth was 1.0%. Despite the revenue growth, Hologic lowered its full-year GAAP EPS guidance due to currency headwinds and weakness in breast health capital sales, while maintaining its non-GAAP EPS guidance.","2025-11-14 23:44:41",[4646],{"exhibit_number":4458,"htm_reference":4647,"full_url":4648},"ef20042933_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036125003175/ef20042933_ex99-1.htm",{"symbol":5,"accessionnumber":4259,"filingdate":1396,"sec_url":4650,"tags":4651,"headline":4654,"summary":4655,"sector":4440,"industry":4441,"date_processed":4656,"impact_score":4495,"exhibits":4657,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125000881/0001140361-25-000881-index.htm",{"2.02":4652,"9.01":4653},[4491,4489],[4528],"Hologic Announces Preliminary Revenue Results for Q1 FY2025","Hologic, Inc. announced preliminary revenue results for its first fiscal quarter ended December 28, 2024, with total revenues of approximately $1,021.8 million, an increase of 0.9% compared to the prior year period. The increase was 1.0% on a constant currency basis, in line with guidance. The Company expects GAAP and non-GAAP earnings per share to be near the high end of the guidance ranges provided on November 4, 2024. Full financial results will be reported on February 5, 2025.","2025-11-19 23:40:50",[4658],{"exhibit_number":4458,"htm_reference":4659,"full_url":4660},"ef20041439_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036125000881/ef20041439_ex99-1.htm",{"symbol":5,"accessionnumber":4262,"filingdate":1401,"sec_url":4662,"tags":4663,"headline":4666,"summary":4667,"sector":4440,"industry":4441,"date_processed":4668,"impact_score":4495,"exhibits":4669,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036125000832/0001140361-25-000832-index.htm",{"5.02":4664},[4665],"Board Member Departure","Board Member Retirements Announced by Hologic, Inc.","On January 6, 2025, Hologic, Inc. announced that Sally W. Crawford and Scott T. Garrett, both members of the Board of Directors, will not stand for re-election at the Company's 2025 Annual Meeting due to retirement and age retirement respectively. Ms. Crawford's decision marks her retirement after more than 17 years of service, while Mr. Garrett's non-nomination is due to reaching the retirement age set in the Corporate Governance Guidelines. The Board expressed gratitude for their contributions.","2025-11-20 23:04:57",[],{"symbol":5,"accessionnumber":4265,"filingdate":1502,"sec_url":4671,"tags":4672,"headline":4675,"summary":4676,"sector":4440,"industry":4441,"date_processed":4677,"impact_score":4443,"exhibits":4678,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036124048805/0001140361-24-048805-index.htm",{"5.02":4673,"9.01":4674},[4609,4436],[4528],"Hologic, Inc. Appoints Martin Madaus to Board of Directors","On December 6, 2024, Hologic, Inc. announced the appointment of Martin Madaus to its Board of Directors, effective immediately. Dr. Madaus, a seasoned executive with over 30 years of experience in the diagnostics and life sciences industry, will also serve on the Compensation and Nominating and Corporate Governance Committees. This appointment increases the Board size from nine to ten directors. Dr. Madaus currently serves as an Operating Executive at the Carlyle Group and has previously held leadership roles at Ortho Clinical Diagnostics and Millipore Corporation.","2025-11-25 23:47:24",[4679],{"exhibit_number":4458,"htm_reference":4680,"full_url":4681},"ef20039609_99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036124048805/ef20039609_99-1.htm",{"symbol":5,"accessionnumber":4271,"filingdate":1612,"sec_url":4683,"tags":4684,"headline":4687,"summary":4688,"sector":4440,"industry":4441,"date_processed":4689,"impact_score":4518,"exhibits":4690,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000119312524254128/0001193125-24-254128-index.htm",{"5.02":4685,"9.01":4686},[4514],[4528],"Hologic Approves New PSU Award Agreements for Fiscal 2025","On November 5, 2024, Hologic, Inc.'s Compensation Committee approved revised Performance Stock Unit (PSU) Award Agreements for fiscal 2025. These agreements provide for vesting based on achieving specific financial goals such as return on invested capital (ROIC), three-year relative total shareholder return (relative TSR), and free cash flow (FCF). The new agreements are detailed in Exhibits 10.1, 10.2, and 10.3, which are incorporated by reference into this report.","2025-12-02 23:32:49",[4691,4694,4698],{"exhibit_number":4454,"htm_reference":4692,"full_url":4693},"d886274dex101.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312524254128/d886274dex101.htm",{"exhibit_number":4695,"htm_reference":4696,"full_url":4697},"EX-10.2","d886274dex102.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312524254128/d886274dex102.htm",{"exhibit_number":4699,"htm_reference":4700,"full_url":4701},"EX-10.3","d886274dex103.htm","https://www.sec.gov/Archives/edgar/data/859737/000119312524254128/d886274dex103.htm",{"symbol":5,"accessionnumber":4274,"filingdate":1633,"sec_url":4703,"tags":4704,"headline":4707,"summary":4708,"sector":4440,"industry":4441,"date_processed":4709,"impact_score":4443,"exhibits":4710,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036124045107/0001140361-24-045107-index.htm",{"2.02":4705,"9.01":4706},[4489,4491,4569],[4528],"Hologic Announces Strong Financial Results and Share Repurchase Program","Hologic, Inc. announced its financial results for the fourth quarter and fiscal year ended September 28, 2024. The company reported a revenue of $987.9 million, an increase of 4.5% for the quarter and 4.2% in constant currency. Key highlights include GAAP Diluted EPS of $0.76 and Non-GAAP Diluted EPS of $1.01. Hologic also completed two significant acquisitions: Endomagnetics Ltd for approximately $310 million and Gynesonics, Inc. for approximately $350 million. Additionally, the company repurchased 11.2 million shares of its common stock for $808 million in fiscal 2024 and plans to enter into an accelerated share repurchase (ASR) agreement for $250 million in Q1 2025.","2025-08-24 22:31:27",[],{"symbol":5,"accessionnumber":4277,"filingdate":1822,"sec_url":4712,"tags":4713,"headline":4716,"summary":4717,"sector":4440,"industry":4441,"date_processed":4718,"impact_score":4495,"exhibits":4719,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036124041054/0001140361-24-041054-index.htm",{"8.01":4714},[4715],"Share Repurchase Program Announced","Hologic, Inc. Authorizes New $1.5 Billion Stock Repurchase Program","On September 12, 2024, Hologic, Inc.'s Board of Directors authorized a new stock repurchase program to repurchase up to $1.5 billion of the Company's outstanding common stock over a five-year term. This authorization is in addition to the existing program, which has approximately $190 million remaining as of the same date. The timing and method of repurchases will be determined by the Company's management based on market and financial conditions.","2025-08-23 23:02:29",[],{"symbol":5,"accessionnumber":4283,"filingdate":1959,"sec_url":4721,"tags":4722,"headline":4725,"summary":4726,"sector":4440,"industry":4441,"date_processed":4727,"impact_score":4495,"exhibits":4728,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036124034651/0001140361-24-034651-index.htm",{"2.02":4723,"9.01":4724},[4491,4489],[4528],"Hologic Reports Third Quarter 2024 Financial Results with EPS Beat","Hologic, Inc. announced its financial results for the third quarter ended June 29, 2024, reporting GAAP diluted EPS of $0.82 and non-GAAP diluted EPS of $1.06, both exceeding guidance and the prior year's results. The company's total revenue for the quarter was $1,011.4 million, showing a 2.7% increase year-over-year. Non-GAAP measures, excluding COVID-19 revenues, demonstrated organic growth of 5.8%. The press release also provided guidance for the fourth quarter and full-year fiscal 2024, indicating continued positive performance expectations.","2025-08-23 16:10:51",[],{"symbol":5,"accessionnumber":4287,"filingdate":2183,"sec_url":4730,"tags":4731,"headline":4734,"summary":4735,"sector":4440,"industry":4441,"date_processed":4736,"impact_score":4443,"exhibits":4737,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036124024213/0001140361-24-024213-index.htm",{"2.02":4732,"9.01":4733},[4491,4569],[4528],"Hologic Reports Second Quarter 2024 Results and Raises Guidance","Hologic, Inc. reported financial results for the second quarter of fiscal 2024, showing a slight decrease in GAAP and non-GAAP revenues but exceeding guidance on organic revenue growth and non-GAAP earnings per share. The company also raised its full-year revenue and earnings guidance. The press release corrected a reference to guidance for the second quarter to the third quarter, and provided detailed financial tables and non-GAAP reconciliations.","2025-08-22 17:49:28",[4738],{"exhibit_number":4458,"htm_reference":4739,"full_url":4740},"ef20028431_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036124024213/ef20028431_ex99-1.htm",{"symbol":5,"accessionnumber":4293,"filingdate":2186,"sec_url":4742,"tags":4743,"headline":4746,"summary":4747,"sector":4440,"industry":4441,"date_processed":4748,"impact_score":4443,"exhibits":4749,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000114036124023989/0001140361-24-023989-index.htm",{"2.02":4744,"9.01":4745},[4569,4489],[4586],"Hologic, Inc. Announces Second Quarter 2024 Financial Results and Raises Guidance","Hologic, Inc. reported financial results for the second quarter of fiscal 2024 on May 2, 2024. The company's revenue for the quarter was $1,017.8 million, a decrease of 0.8% year-over-year, primarily due to lower sales of COVID-19 assays. However, organic revenue grew 5.0% or 4.9% on a constant currency basis, excluding COVID-19. The company raised its full-year revenue and EPS guidance on strong margins. GAAP diluted EPS for the quarter was $0.72, and non-GAAP diluted EPS was $1.03, both exceeding the high end of their guidance ranges. Cash flow from operations remained robust at $292.4 million.","2025-08-22 17:27:52",[4750],{"exhibit_number":4458,"htm_reference":4751,"full_url":4752},"ef20028283_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/859737/000114036124023989/ef20028283_ex99-1.htm",{"symbol":5,"accessionnumber":4296,"filingdate":2312,"sec_url":4754,"tags":4755,"headline":4757,"summary":4758,"sector":4440,"industry":4441,"date_processed":4759,"impact_score":4518,"exhibits":4760,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000085973724000009/0000859737-24-000009-index.htm",{"5.07":4756},[4631,4632],"Hologic Inc. Announces Results of Annual Meeting of Stockholders","Hologic Inc. held its Annual Meeting of Stockholders on March 7, 2024, where all nine director nominees were elected to the Board for a one-year term. Stockholders also provided advisory approval for the Company's executive compensation and ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending September 28, 2024.","2025-08-22 07:29:05",[],{"symbol":5,"accessionnumber":4302,"filingdate":2397,"sec_url":4762,"tags":4763,"headline":4766,"summary":4767,"sector":4440,"industry":4441,"date_processed":4768,"impact_score":4495,"exhibits":4769,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000115752324000153/0001157523-24-000153-index.htm",{"2.02":4764,"9.01":4765},[4491],[4528],"Hologic Reports Strong Q1 2024 Financial Results, Exceeds Guidance","Hologic, Inc. announced its financial results for the first quarter of fiscal 2024 on February 1, 2024, revealing that it exceeded its guidance for both revenue and earnings. The company reported revenues of $1,013.1 million, a 5.7% decrease from the prior year, and GAAP diluted EPS of $1.03, significantly higher than the $0.75 reported in the same period last year. Hologic also provided updated financial guidance for the full year, expecting organic revenue growth and improved earnings. The company's strong cash flow and strategic initiatives, including a $500 million share repurchase agreement, underscore its commitment to enhancing shareholder value.","2025-08-22 01:41:42",[4770],{"exhibit_number":4458,"htm_reference":4771,"full_url":4772},"a53890608ex99_1.htm","https://www.sec.gov/Archives/edgar/data/859737/000115752324000153/a53890608ex99_1.htm",{"symbol":5,"accessionnumber":4305,"filingdate":2431,"sec_url":4774,"tags":4775,"headline":4778,"summary":4779,"sector":4440,"industry":4441,"date_processed":4780,"impact_score":4495,"exhibits":4781,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000115752324000058/0001157523-24-000058-index.htm",{"5.02":4776,"9.01":4777},[4665],[4528],"Hologic, Inc. Announces Board Member Departure","On January 11, 2024, Namal Nawana, a member of Hologic, Inc.'s Board of Directors, decided not to stand for re-election at the Company's 2024 Annual Meeting. This decision was not related to any disagreements with management or other Board members. Effective as of the 2024 Annual Meeting, the size of the Board will be reduced to nine directors.","2025-08-21 23:32:40",[],{"symbol":5,"accessionnumber":4308,"filingdate":2446,"sec_url":4783,"tags":4784,"headline":4787,"summary":4788,"sector":4440,"industry":4441,"date_processed":4789,"impact_score":4495,"exhibits":4790,"isLocked":4461},"https://www.sec.gov/Archives/edgar/data/859737/000115752324000028/0001157523-24-000028-index.htm",{"2.02":4785,"9.01":4786},[4491,4489],[4528],"Hologic Reports Preliminary Q1 Revenue of $1.013B, Exceeding Guidance","Hologic, Inc. announced preliminary revenue results for Q1 2024 on January 7, 2024, reporting $1,013.1 million, which exceeded the guidance range of $960 to $985 million. Organic revenue excluding COVID-19 grew by 5.2%, also surpassing guidance. The company is expected to report non-GAAP diluted EPS towards the high end of the $0.92 to $0.97 guidance range. Full financial results are scheduled for release on February 1, 2024.","2025-08-21 22:57:21",[4791],{"exhibit_number":4458,"htm_reference":4792,"full_url":4793},"a53878061ex99_1.htm","https://www.sec.gov/Archives/edgar/data/859737/000115752324000028/a53878061ex99_1.htm",null,1789889739055]