[{"data":1,"prerenderedAt":6221},["ShallowReactive",2],{"company-overview-IDXX":3},{"company_profile":4,"ohlc":15,"spy":4221,"trading_signals":5469,"company_actions":5616,"filings_8k":5933,"report_history":6220,"insider_summary":6220,"filings_summary":6220,"financials_summary":6220,"institutional_summary":6220,"seo_links":6220},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"IDXX","Idexx Laboratories, Inc.","NASDAQ","XNGS","Healthcare","Diagnostics & Research",11000,"https://www.idexx.com","\"Idexx Laboratories, Inc. is a prominent player in the health technology industry, specializing in veterinary diagnostics, software, and water microbiology testing. The company develops and markets products and services that enhance animal health and well-being, offering a wide range of diagnostic tests for companion animals, livestock, and poultry. It is notably recognized for providing innovative diagnostic services including in-house analyzers and rapid assays, which facilitate quick and accurate diagnostic results for veterinarians.","",[16,22,27,33,39,44,50,56,62,68,73,79,85,90,96,102,108,113,119,125,131,136,142,148,153,158,164,170,176,182,188,194,200,206,212,218,224,230,235,241,247,253,259,265,270,276,282,288,293,299,304,309,313,319,325,331,337,342,347,352,358,364,370,376,382,387,391,397,403,409,415,421,426,432,438,443,448,453,459,465,469,475,480,486,492,498,504,510,516,521,527,532,537,542,548,554,560,566,572,578,584,590,596,601,606,612,618,624,629,633,639,645,651,657,663,669,674,679,685,691,697,703,709,715,721,727,733,738,744,750,755,761,767,773,779,785,791,797,803,809,815,821,827,832,838,843,849,855,861,867,873,879,885,891,896,902,908,914,920,926,932,938,944,950,956,962,968,974,980,986,992,998,1004,1010,1016,1022,1027,1033,1039,1045,1050,1056,1062,1068,1074,1080,1086,1092,1098,1104,1110,1114,1120,1126,1132,1138,1144,1150,1155,1161,1167,1173,1179,1185,1191,1197,1203,1207,1211,1216,1222,1227,1233,1238,1243,1249,1255,1261,1267,1273,1279,1285,1291,1295,1301,1307,1313,1319,1324,1330,1336,1342,1348,1354,1360,1366,1371,1376,1382,1386,1392,1398,1404,1410,1416,1421,1427,1433,1438,1443,1449,1455,1461,1467,1473,1478,1484,1489,1495,1501,1506,1512,1518,1524,1530,1536,1541,1546,1552,1556,1562,1567,1573,1578,1584,1590,1595,1601,1607,1613,1619,1625,1631,1637,1643,1649,1654,1660,1666,1671,1677,1683,1687,1692,1698,1702,1708,1713,1719,1725,1730,1735,1741,1747,1752,1758,1764,1769,1775,1781,1786,1791,1797,1802,1808,1813,1818,1824,1830,1836,1841,1846,1851,1857,1863,1868,1874,1880,1886,1892,1897,1903,1909,1915,1921,1927,1933,1939,1945,1951,1957,1963,1969,1975,1981,1986,1992,1997,2003,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2123,2129,2135,2141,2146,2152,2158,2164,2170,2176,2182,2188,2194,2199,2205,2211,2217,2222,2227,2232,2238,2244,2250,2256,2262,2268,2274,2280,2286,2292,2298,2304,2309,2315,2321,2327,2333,2337,2343,2349,2355,2360,2366,2372,2378,2383,2389,2395,2401,2407,2411,2417,2422,2427,2433,2439,2445,2450,2456,2461,2466,2472,2478,2484,2490,2496,2502,2508,2514,2520,2525,2529,2535,2540,2546,2552,2557,2563,2568,2574,2580,2585,2591,2597,2603,2609,2614,2620,2626,2632,2637,2642,2648,2653,2658,2663,2669,2675,2681,2687,2693,2698,2703,2707,2712,2718,2724,2730,2736,2742,2748,2754,2760,2766,2770,2776,2780,2785,2791,2797,2803,2809,2815,2821,2826,2832,2837,2843,2849,2855,2860,2866,2871,2877,2882,2887,2893,2898,2904,2908,2913,2919,2925,2930,2936,2942,2948,2954,2960,2966,2972,2978,2984,2989,2995,3000,3004,3010,3016,3021,3027,3033,3037,3043,3047,3053,3059,3065,3071,3076,3082,3086,3092,3097,3103,3109,3115,3121,3127,3133,3139,3145,3150,3156,3161,3167,3173,3178,3184,3190,3196,3202,3207,3212,3218,3222,3227,3232,3237,3243,3249,3253,3258,3262,3268,3274,3280,3286,3292,3298,3304,3309,3314,3318,3323,3329,3335,3341,3347,3352,3356,3362,3368,3374,3379,3385,3391,3396,3402,3406,3411,3417,3422,3426,3431,3436,3441,3447,3453,3458,3464,3470,3475,3481,3487,3492,3498,3504,3508,3513,3518,3523,3529,3535,3541,3546,3552,3556,3561,3567,3573,3579,3584,3589,3595,3601,3606,3612,3618,3624,3627,3633,3638,3643,3649,3655,3661,3665,3670,3675,3680,3685,3691,3696,3702,3708,3713,3719,3725,3731,3736,3741,3747,3752,3758,3764,3770,3776,3781,3787,3791,3796,3802,3807,3812,3817,3823,3829,3834,3840,3846,3851,3855,3859,3864,3867,3872,3876,3881,3886,3890,3896,3902,3907,3912,3916,3920,3925,3930,3935,3941,3946,3950,3954,3960,3965,3969,3975,3980,3985,3990,3996,4001,4006,4010,4014,4020,4026,4031,4037,4042,4048,4053,4058,4064,4070,4076,4082,4087,4091,4096,4101,4107,4112,4116,4122,4128,4134,4139,4145,4151,4157,4162,4168,4173,4179,4184,4189,4195,4200,4206,4211,4216],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",506.48,516.43,505.21,511.65,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":18},"2026-09-17",514.33,514.37,501.98,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",511.56,520.41,509.02,513.62,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",509.56,516.02,502.4,510.73,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":35},"2026-09-14",510.83,515.48,505.02,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",509.88,511.15,500.61,504.7,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",508.44,514.3,504.77,506.53,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",517,522.49,511.16,515.15,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",528.42,529.02,519.07,520.21,{"symbol":5,"time":69,"open":70,"high":71,"low":70,"close":72},"2026-09-04",522.05,536.09,535.38,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",542.02,548.85,527.74,529.29,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",546.73,558.42,537.31,538.99,{"symbol":5,"time":86,"open":87,"high":87,"low":88,"close":89},"2026-09-01",555.95,541.53,545.16,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-08-31",547.68,561.24,543.6,556.69,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-28",547.81,556.01,545.48,554.99,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",549.73,553.11,542.01,545.08,{"symbol":5,"time":109,"open":110,"high":111,"low":110,"close":112},"2026-08-26",544.13,555.71,553.44,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-25",555.5,558.06,549.42,550.01,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-24",559.21,562.19,554.23,559.51,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-21",550.14,557.66,544.88,556.93,{"symbol":5,"time":132,"open":133,"high":134,"low":94,"close":135},"2026-08-20",562.05,563.13,545.86,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",556.78,575.56,555,562.2,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-18",553.73,559.46,549.75,553.32,{"symbol":5,"time":149,"open":150,"high":150,"low":151,"close":152},"2026-08-17",556.39,538.2,546.09,{"symbol":5,"time":154,"open":155,"high":155,"low":156,"close":157},"2026-08-14",569.14,549.19,550.96,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-13",576.33,577.09,557.39,566.93,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-12",580,584.15,568.22,570.58,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-11",594.59,598.89,586.01,586.64,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-10",581.9,602,579.48,595.76,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-07",587.74,600.84,583.44,586.67,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",585.88,591.8,574.99,590,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",590.22,604.14,578.5,584.78,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-04",602.33,624.15,584.26,588.09,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-03",569.69,581.55,560.58,567.84,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-31",553.08,563.05,549.33,559.07,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",561.93,564.59,554.21,558.8,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",567.59,575.2,562.21,569.77,{"symbol":5,"time":231,"open":232,"high":233,"low":232,"close":234},"2026-07-28",564.94,578.55,569.54,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-27",550.77,563.86,548,556.2,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-24",539.47,547.69,535.85,544.32,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-23",542.17,547.61,534.36,539.37,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-22",554.62,556.97,543.01,545,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",553.01,562.02,545.57,552.46,{"symbol":5,"time":266,"open":267,"high":267,"low":268,"close":269},"2026-07-20",569.95,561.02,563.81,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-17",570.76,579.4,561.15,567.44,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-16",560.91,581.37,558.14,576.07,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",541.71,568.49,538,557.02,{"symbol":5,"time":289,"open":290,"high":290,"low":291,"close":292},"2026-07-14",559.6,536.14,540.68,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-13",560.36,571.55,557.65,564.21,{"symbol":5,"time":300,"open":220,"high":301,"low":302,"close":303},"2026-07-10",573.02,559.72,563.57,{"symbol":5,"time":305,"open":306,"high":262,"low":307,"close":308},"2026-07-09",552.47,547.38,558.6,{"symbol":5,"time":310,"open":311,"high":311,"low":117,"close":312},"2026-07-08",562.82,555.67,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-07",571.97,577.15,563.35,570.25,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",561.4,567.08,547.93,564.98,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-02",543.71,559.91,538.87,557.8,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",533.61,539.09,528.71,537.58,{"symbol":5,"time":338,"open":339,"high":339,"low":340,"close":341},"2026-06-30",535.93,518.55,526.44,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":339},"2026-06-29",551.92,556.24,534.66,{"symbol":5,"time":348,"open":349,"high":274,"low":350,"close":351},"2026-06-26",554.09,547.19,551.5,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-25",549.99,570.84,545.66,554.94,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-24",542.57,560.92,539.3,549.16,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",548.75,552.25,538.44,541.31,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",555.92,562.74,540.99,545.73,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-18",549.29,563.85,546.18,562.09,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":152},"2026-06-17",567.36,573,543.89,{"symbol":5,"time":388,"open":389,"high":390,"low":384,"close":385},"2026-06-16",573.28,574.08,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-15",565.17,572.1,565.07,570,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-12",558.44,561.74,552.23,560.88,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-11",553.31,567.1,549.98,557.91,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-10",574.47,575.43,555.86,556.94,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-09",563.55,581.47,559.08,578.89,{"symbol":5,"time":422,"open":423,"high":424,"low":140,"close":425},"2026-06-08",560.23,566.78,561.17,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-05",567.07,569.06,560.38,562.16,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-04",565.89,577.49,555.53,564.74,{"symbol":5,"time":439,"open":440,"high":431,"low":441,"close":442},"2026-06-03",549.44,547.57,560.73,{"symbol":5,"time":444,"open":445,"high":445,"low":446,"close":447},"2026-06-02",560.16,548.93,550.82,{"symbol":5,"time":449,"open":450,"high":451,"low":367,"close":452},"2026-06-01",555.96,571.88,566.79,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-29",567.41,573.5,562.89,563.53,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-28",550.99,570.26,547.9,568.03,{"symbol":5,"time":466,"open":467,"high":442,"low":468,"close":461},"2026-05-27",555.55,548.53,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-26",554.72,559.83,550.27,557.21,{"symbol":5,"time":476,"open":477,"high":478,"low":146,"close":479},"2026-05-22",551.46,562.3,559.37,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-21",548.06,556.72,539.44,553.07,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-20",546.14,554.28,535.95,553.58,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-19",547.99,561.28,543.72,546.49,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-18",532.16,551.08,531.7,545.79,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-15",534.72,540.95,527.12,528.79,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-14",528.68,544.81,528.02,532.86,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":512},"2026-05-13",531.81,533.39,523.38,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-12",534.24,543.38,532.98,533.92,{"symbol":5,"time":528,"open":529,"high":529,"low":530,"close":531},"2026-05-11",559.9,524.62,532,{"symbol":5,"time":533,"open":534,"high":534,"low":535,"close":536},"2026-05-08",572.2,555.19,560.11,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":534},"2026-05-07",581.12,585.12,566.02,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-06",561.85,580.65,550.45,579.23,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-05",569.21,584.72,550,562.97,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-04",564.51,570.63,554.03,563.12,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-01",564.7,572.28,555.57,567.46,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-04-30",554.33,562.71,548.07,560.8,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-29",561.98,563.69,544.01,553.66,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-28",575.16,579.15,563.9,568.3,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-27",563.47,579.62,562.49,574.95,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-24",556.92,567.94,552,565.93,{"symbol":5,"time":597,"open":598,"high":598,"low":599,"close":600},"2026-04-23",577.85,554.49,560.93,{"symbol":5,"time":602,"open":603,"high":604,"low":603,"close":605},"2026-04-22",570.86,584.52,578.35,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-21",584.47,592.51,567.31,569.01,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-20",582.67,590.25,579.97,583.06,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-17",583.11,594.52,577.37,589.25,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":267},"2026-04-16",580.76,584.84,569.31,{"symbol":5,"time":630,"open":631,"high":632,"low":622,"close":626},"2026-04-15",583.04,585.38,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-14",573.15,585.74,571.07,584.05,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-13",559.33,576.11,558.31,574,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-10",579.67,582.24,559.39,563,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-09",584.16,588.58,580.39,584.75,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-08",601.17,605.82,588.43,591.84,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-07",577.44,579.93,569.72,574.8,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":665},"2026-04-06",566.17,580.9,565.87,{"symbol":5,"time":675,"open":676,"high":412,"low":677,"close":678},"2026-04-02",552.05,548.56,569.55,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-01",561.67,568.75,557.5,564.66,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-31",560.04,566.57,548.51,561.89,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-30",560.95,567.71,555.73,557.09,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-27",576.54,576.87,557.35,558.32,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-26",575.26,586.21,570.98,573.29,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-25",581.1,581.63,562.35,575.72,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-24",573.4,576.51,565.33,570.21,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-23",592.6,594.77,577.91,578.51,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-20",576.78,581.36,569.89,577.26,{"symbol":5,"time":734,"open":735,"high":174,"low":736,"close":737},"2026-03-19",577.62,575.51,579.85,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-18",581.91,586.95,574.85,577.12,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-17",591.85,599.97,586.62,586.98,{"symbol":5,"time":751,"open":752,"high":753,"low":699,"close":754},"2026-03-16",577.51,592.59,586.37,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-13",576.24,578.29,567.62,573.82,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-12",592.87,596.24,570.35,571.21,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-11",598.43,603.3,585.09,600.52,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-10",607.96,610.43,598.1,598.85,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-09",601.52,611.62,594.32,610.45,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-06",607.59,615.48,594.94,608.41,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-05",634.08,639.38,614.25,618.92,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-04",633.5,651.06,630.24,648.7,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-03",627.91,644.2,624.95,635.54,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-02",639.48,647.04,627.39,636.7,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-27",650.04,661.28,644.54,656.73,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-26",657.57,666.14,650,660.71,{"symbol":5,"time":828,"open":829,"high":830,"low":829,"close":831},"2026-02-25",650.3,663.13,657.38,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-24",623.13,652.64,617,649.23,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":834},"2026-02-23",628.94,631.8,618.56,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-20",626.75,638.14,625.22,635.66,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-19",634.71,639.29,625.78,630.73,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-18",625.89,639.19,623.42,634.9,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-17",628.36,632.7,623.28,626.17,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-13",616.77,636.05,606.04,629.35,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-12",651.49,651.57,616.14,617.2,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-11",640.92,649.74,636.77,648.73,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-10",643.54,650.66,638.5,646.53,{"symbol":5,"time":892,"open":893,"high":893,"low":894,"close":895},"2026-02-09",647.72,629.73,639.79,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-06",642.39,650.38,639.03,644.61,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-05",643.83,651.35,636.36,643.59,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-04",638.13,647.21,629.14,642.94,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-03",635.59,650.72,629.27,632.56,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-02",657.01,658.75,622.37,639.6,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-30",672.79,682.99,668.99,670.46,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-29",684.06,687.91,671.64,676.71,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-28",686.91,694.7,679.32,687.74,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-27",697.14,705.82,692.64,694.75,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-26",691.04,704.72,690.45,697.82,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-23",689.82,698.29,687.46,693.85,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-22",697.44,703.54,688.7,691.05,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-21",689.15,709.24,681,696.46,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-20",693.79,699.48,682.85,686.02,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-16",715.05,719.95,710.96,715.37,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-15",711,715.11,707.42,712.12,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-14",710.21,712.2,701.49,710.48,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-13",717.91,726.41,707.88,714.04,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-12",708.86,725.53,702.01,724.76,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-09",707.33,717.33,706.73,713.35,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-08",707.29,713.99,694.52,712.39,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":953,"close":1026},"2026-01-07",706.08,724.99,714.55,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-06",677.86,707.53,675.9,706.83,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-05",670.21,684.96,667.66,682.23,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-02",676.53,678.89,661.89,669.99,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1041},"2025-12-31",680.82,684.29,675.88,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-30",683.9,687.83,680.88,682.32,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-29",687.71,690.05,680.46,687.89,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-26",687.15,689.1,682.74,688.48,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-24",683.97,689.06,680.09,688.18,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-23",695.96,700,676.06,682.31,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-22",701.81,705.89,695.56,702.12,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-19",694.8,705.95,689.98,700.34,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-18",699.26,711.68,693.37,697.1,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-17",692,705.66,688.5,695.6,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-16",697.51,703.71,687.68,693.18,{"symbol":5,"time":1111,"open":1112,"high":1112,"low":1084,"close":1113},"2025-12-15",711.29,700.55,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-12",710.46,715.19,697.26,704.2,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-11",700.94,716.45,696.88,707.5,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-10",702.19,707.46,693.72,701.83,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-09",710.41,718,698.39,699.06,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-08",717.47,721.5,705,706.65,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-05",720.72,722.71,710.51,714.1,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1140},"2025-12-04",725.56,732.03,714.17,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-03",738.69,739.15,724.74,725.93,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-02",732.4,738.33,722.29,732.73,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-01",741.57,746.77,727.15,728.97,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-28",756.02,757.24,748,752.88,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-26",767.81,769.98,753.61,755.96,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-25",751.75,769.24,750.36,766.68,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-24",733.05,759.33,726.81,752.14,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-21",690.1,735.59,688.14,725.91,{"symbol":5,"time":1204,"open":955,"high":1205,"low":1067,"close":1206},"2025-11-20",710.72,689.35,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1035,"close":1097},"2025-11-19",673.75,701.74,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1035},"2025-11-18",670.18,681.63,665.25,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-17",689.93,697.93,666.97,669,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1218},"2025-11-14",695.92,699.66,688.66,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-13",709.83,715.89,698.18,701.48,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1030,"close":1237},"2025-11-12",712.47,719.25,713.56,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1235},"2025-11-11",710.94,718.52,709.09,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-10",708.06,713.03,699.85,709.59,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-07",710.15,716.71,700.2,708.45,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-06",712.48,720,694,713.74,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-05",724.36,728.95,701.61,720.21,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-04",717.44,726.5,706.59,722.12,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-03",693,735,691.73,722.94,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",634.51,641.3,628.9,629.51,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-30",627.66,632.94,626.87,628.54,{"symbol":5,"time":1292,"open":1293,"high":1293,"low":1294,"close":1287},"2025-10-29",635.41,622.08,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-28",640.53,646,633.18,634.36,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-27",644.46,649.07,639.11,647.4,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-24",641.76,650.37,639.08,640.85,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-23",631.25,641.47,630.7,638.6,{"symbol":5,"time":1320,"open":1321,"high":1321,"low":1322,"close":1323},"2025-10-22",642.41,628.6,633.78,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-21",641.64,643,630.49,637.13,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",638.2,644.92,634.91,643.41,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-17",633.88,637.48,627.43,635.4,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-16",643.44,651.5,628.17,637.34,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-15",640.2,642.91,631.78,639.15,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-14",625.66,642.59,625.62,636.91,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-13",622.66,634.29,621.83,633.32,{"symbol":5,"time":1367,"open":1368,"high":1368,"low":1369,"close":1370},"2025-10-10",628.75,615,616.15,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1368},"2025-10-09",624.59,631.79,619.95,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-08",634.3,638.63,626.11,629.91,{"symbol":5,"time":1383,"open":1305,"high":1305,"low":1384,"close":1385},"2025-10-07",622.15,627.28,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-06",633.56,634.15,626.19,627.78,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-03",637.01,642.25,627.97,631.19,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-02",616.52,634.87,614.55,633.84,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-01",630.72,638.24,600.57,620.11,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-30",631.27,639.53,629.67,638.89,{"symbol":5,"time":1417,"open":1418,"high":1418,"low":1419,"close":1420},"2025-09-29",636.34,619,630.56,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-26",619.31,636,615.33,632.22,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-25",620.93,621.13,613.28,618.17,{"symbol":5,"time":1434,"open":1435,"high":1435,"low":1436,"close":1437},"2025-09-24",645.12,621.36,627.17,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1440,"close":1442},"2025-09-23",640.34,649.47,648.38,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-22",653.17,657.11,640.28,644.1,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-19",659.58,661.39,648.85,656.16,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-18",642.53,659.17,635.94,655.51,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-17",644.59,651.05,637,640.86,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-16",640.37,648.32,635.5,645.65,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1475,"close":1477},"2025-09-15",641.73,651.33,643.99,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-12",639.24,644.86,625.55,641.14,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1486,"close":1488},"2025-09-11",637.14,648.29,645.16,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-10",652.91,653.67,631.74,637.95,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-09",652.83,655.77,647.79,655.6,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1497},"2025-09-08",644.42,654.05,640.26,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-05",640,649.16,630.87,642.99,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-04",637.71,642.47,629.55,640.44,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-03",640.99,642.01,626.24,633.95,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-02",637.05,641.21,630.54,639.45,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-29",647.95,652,642.29,647.09,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1526,"close":1540},"2025-08-28",638.28,647.44,647.03,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1466},"2025-08-27",642.61,647,637.67,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-26",641.35,645.53,639.75,641.72,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1424,"close":1548},"2025-08-25",639.33,644.13,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-22",635.76,648.55,634.69,645.55,{"symbol":5,"time":1563,"open":1526,"high":1564,"low":1565,"close":1566},"2025-08-21",638.53,632.57,633.05,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-20",637.82,640.7,634.16,639.85,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":808,"close":1577},"2025-08-19",638,642.82,636.71,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-18",650.45,652.08,637.08,637.86,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-15",655.54,661.1,650.78,650.84,{"symbol":5,"time":1591,"open":1592,"high":1592,"low":1593,"close":1594},"2025-08-14",664.11,648.17,653.95,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-13",651.15,665.03,648.92,663.92,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-12",652.79,654.36,647.38,652.27,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-11",662,665.52,646.68,652.11,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-08",651.6,658.77,645.78,658.06,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-07",629.74,650.5,628.81,650.06,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-06",647.01,647.25,623.4,624.19,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-05",676.48,678.96,636.56,641.94,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-04",662.24,688.12,643.73,682.78,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-01",530.38,539.11,527.81,535.54,{"symbol":5,"time":1650,"open":1651,"high":1651,"low":1652,"close":1653},"2025-07-31",562.57,533.42,534.31,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-30",573.8,579.47,567.99,572.09,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-29",568.9,575.35,567.04,573.07,{"symbol":5,"time":1667,"open":134,"high":1668,"low":1669,"close":1670},"2025-07-28",570.36,560.43,566.5,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-25",552.28,568.47,548.78,565.19,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-24",537.81,551.1,537.53,549.97,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1685,"close":292},"2025-07-23",533.32,542,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":531},"2025-07-22",523.05,533.47,520.16,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-21",515.14,521.12,513.02,520.87,{"symbol":5,"time":1699,"open":1689,"high":1689,"low":1700,"close":1701},"2025-07-18",513.25,514.61,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-17",518.6,521.52,516.06,518.71,{"symbol":5,"time":1709,"open":58,"high":1710,"low":1711,"close":1712},"2025-07-16",521.27,506.91,520.57,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-15",531.74,532.77,525.57,526.66,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-14",530.71,535.63,529.51,531.42,{"symbol":5,"time":1726,"open":1727,"high":1727,"low":1728,"close":1729},"2025-07-11",538.92,527.88,533.37,{"symbol":5,"time":1731,"open":1732,"high":468,"low":1733,"close":1734},"2025-07-10",540.42,538.19,541.09,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-09",541.51,543.57,533.9,540.64,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-08",544.33,548.01,536.55,538.84,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":292,"close":1751},"2025-07-07",546.46,549.52,545.56,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-03",539.02,548.54,537,547.01,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-02",541.48,546,538.7,542.71,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1723,"close":1768},"2025-07-01",533.88,546.39,542.65,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",530.39,537.47,528.66,536.34,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",527.78,535.2,526.5,531.32,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1777},"2025-06-26",528.8,532.94,524.65,{"symbol":5,"time":1787,"open":1788,"high":1685,"low":1789,"close":1790},"2025-06-25",531.69,527.29,530.4,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-24",526,530.74,520.36,530.5,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1785},"2025-06-23",523.52,527.36,517.52,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-20",519.85,525.18,517.14,523.92,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1804},"2025-06-18",518.62,524.7,515,{"symbol":5,"time":1814,"open":1815,"high":1815,"low":1816,"close":1817},"2025-06-17",526.88,513.92,520.59,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-16",525.91,530.12,522.42,528.77,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-13",520.96,526.09,519.01,522.7,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-12",524.18,528.2,520.65,526.92,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1832},"2025-06-11",526.31,528.38,520.88,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1844},"2025-06-10",519.41,525.93,517.44,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1704},"2025-06-09",523.4,525.62,513.54,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",525.58,526.21,522.28,524.91,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",524.86,526.45,520.95,522.21,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1859},"2025-06-04",526.32,530.73,524.71,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-03",513.55,526.36,510.99,525.83,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-02",508.72,514.85,504.56,514.8,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-30",514.27,515.92,506.28,513.36,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-29",518.07,520,510.64,515.55,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":24},"2025-05-28",514.9,516.65,507.75,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-27",507.03,517.8,505.81,516.5,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-23",498,502.18,496.61,501.57,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-22",499.24,508.02,497.02,504.83,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-21",513.74,518.15,498.78,500.87,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-20",517.88,523.48,513.93,517.16,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-19",511.83,521.73,508.57,521.68,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-16",514.05,518.41,509.07,518.1,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-15",508.08,513.33,505,511.99,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-14",507,510.72,503.72,509.42,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-13",508.96,512.72,504.2,509.13,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-12",500,509.84,498.53,509.53,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-09",490.32,493.77,487.3,491.7,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-08",487.14,495.56,485.41,489.98,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-07",473.71,488.49,471.74,486.61,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1977},"2025-05-06",470.42,479.72,465,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-05",471.9,482.28,466.74,475.07,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1988},"2025-05-02",478,483.91,466.57,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-01",468.18,481.93,462.05,471.38,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-30",436.38,440,428.09,432.65,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-29",433.69,439.01,429.11,436.97,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-28",435.53,440.26,427.7,433.99,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-25",438.63,440.5,432.08,437.44,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-24",429.03,441.87,424.48,440.98,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-23",429.21,441.08,426.02,426.63,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-22",410.53,423.44,409.11,421.59,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-21",409.47,412.31,402.85,406.65,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-17",405.45,412.62,402.86,411.49,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-16",400.7,408.43,398.75,402.38,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-15",404.89,407.15,399.26,404.02,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-14",394,405.27,391.05,404.65,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-11",381.49,392.58,375.06,390.94,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-10",394.15,397.08,372.32,381.83,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-09",356.98,398.73,356.14,397.1,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-08",385.19,388.85,357.81,361.04,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-07",377.25,395.65,366.5,378.99,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-04",404.48,405.81,393.5,393.73,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-03",417.41,417.93,407.07,410.76,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-02",414.35,427.21,413.05,426.25,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-01",417.47,427.09,415.05,418.57,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-31",416.58,421.8,411.59,419.95,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-28",422.54,423.81,415.22,415.87,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2137},"2025-03-27",419.18,424.17,417.04,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-26",418.28,420.21,415.81,417.71,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-25",422.52,424.28,414.39,417.66,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-24",424.51,430.16,420.73,423.6,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-21",415.44,421.95,411.28,420.99,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-20",421.33,425.6,418.99,420.62,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-19",418.52,423.9,417.08,422.15,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-18",420.98,425.81,417.84,419.52,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-17",415.89,424.49,414.72,422.36,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2196,"close":2198},"2025-03-14",409,418.86,415.3,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-13",411.17,422.72,404.6,406.29,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-12",426.66,428.81,412.21,412.4,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-11",439.81,439.87,426.51,426.69,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2219,"close":2221},"2025-03-10",430,447.44,436.48,{"symbol":5,"time":2223,"open":2029,"high":2224,"low":2225,"close":2226},"2025-03-07",434.39,420.84,430.12,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2029},"2025-03-06",433.34,439.41,427.54,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-05",438,447.41,429.27,437.23,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-04",439.45,448.69,436.4,441.61,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-03",438.81,443.56,434.45,437.15,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-28",442.01,442.6,423.82,437.11,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-27",457.33,460.09,440.58,441.03,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-26",455.77,465.04,455.69,457.81,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-25",464.61,467.02,451.9,459.86,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-24",453.95,465.18,452.19,463.66,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-21",454.41,460.38,452.46,452.77,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-20",451.62,457.7,450.39,452.86,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-19",448,452.4,444.5,450.99,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-18",444.72,452.84,440.99,449.06,{"symbol":5,"time":2305,"open":2306,"high":2306,"low":2307,"close":2308},"2025-02-14",463.63,444.37,444.53,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-13",458.18,462.92,452,459.76,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-12",458.7,460.36,451.89,457.35,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-11",460.65,467.69,460.28,463.74,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-10",460.68,466.53,458.86,464.91,{"symbol":5,"time":2334,"open":1985,"high":2335,"low":2320,"close":2336},"2025-02-07",468.8,459.78,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-06",468.67,469.99,458.82,460.56,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-05",469.24,471.82,457.23,468.55,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-04",464.47,466.26,458.79,465.03,{"symbol":5,"time":2356,"open":1985,"high":2357,"low":2358,"close":2359},"2025-02-03",474.67,445,469.04,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-31",424.6,427.07,420.43,422.05,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-30",424.29,431.38,420.86,423.99,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-29",417.95,422.17,405.84,418.75,{"symbol":5,"time":2379,"open":2380,"high":2380,"low":2381,"close":2382},"2025-01-28",427.33,414.66,417.86,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-27",435.07,437.62,419.66,427.52,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-24",429.62,436.58,429.08,435.33,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-23",429.49,434.56,426.11,432.34,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-22",425.79,437.27,423.65,430.59,{"symbol":5,"time":2408,"open":2042,"high":2409,"low":2410,"close":2380},"2025-01-21",430.07,421.46,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-17",429.3,432.95,418.66,419.26,{"symbol":5,"time":2418,"open":2419,"high":2397,"low":2420,"close":2421},"2025-01-16",422.71,416.33,428.62,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2193,"close":2426},"2025-01-15",424.82,431.54,422.92,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-14",422.49,423.11,413.18,418.63,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-13",417.06,424.02,412.68,422.62,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-10",427.25,431.01,417.76,418.05,{"symbol":5,"time":2446,"open":2207,"high":2447,"low":2448,"close":2449},"2025-01-08",437.5,421.82,432.36,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-07",428.34,434.86,424.27,427.26,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2458,"close":2460},"2025-01-06",415.53,435.13,429.16,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2458},"2025-01-03",410.6,417.31,407.09,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2025-01-02",417.15,420.79,406.52,408.85,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-31",414.68,418.65,411.4,413.44,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-30",410.94,414.7,406.17,412.75,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-27",413.73,417.44,410.43,414.93,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-26",411,417.96,409.76,417.11,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-24",412.35,414.25,409.84,413.62,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-23",409.93,413.37,408.4,413.16,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-20",406.83,418.26,404.36,412.26,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-19",410.77,415.75,407.52,409.03,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2116},"2024-12-18",426.37,427.14,410.51,{"symbol":5,"time":2526,"open":2527,"high":2006,"low":2528,"close":2126},"2024-12-17",429.87,426.95,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-16",430.02,438.37,429.5,430.47,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2534,"close":2539},"2024-12-13",435.57,437.03,432.1,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-12",437.61,442.22,433.01,437.18,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-11",449.01,452.83,436.86,437.08,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2300},"2024-12-10",450.38,452.2,442.37,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-09",442.13,453.26,438.01,450.68,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2565,"close":2567},"2024-12-06",426.48,436.2,435.69,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-12-05",431.29,436.05,425.16,427.49,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-12-04",432.22,437.96,425.43,434.43,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2042,"close":2584},"2024-12-03",429.83,436.02,432.11,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-02",424.94,431.17,423.1,430.77,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-29",424.03,426.96,421.5,421.75,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-27",419.91,423.36,417.48,421.76,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-26",429,429.06,414.46,417.32,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2602,"close":2613},"2024-11-25",422.16,430.88,428.59,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-22",420.41,422.98,415.8,417.24,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-21",409.55,419.79,398.5,418.55,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-20",413.38,419.41,410.29,418.61,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2119,"close":2636},"2024-11-19",416.65,421.96,416.34,{"symbol":5,"time":2638,"open":2595,"high":2639,"low":2640,"close":2641},"2024-11-18",424.05,418.95,419.83,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-15",423.34,424.5,408.95,420.91,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2405},"2024-11-14",428.01,430.11,423.29,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2403,"close":2657},"2024-11-13",426.54,432.81,429.82,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2399},"2024-11-12",433.97,436.75,425.64,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-11",434.49,444.84,433.91,437.3,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-08",430.01,434.48,428.75,433.28,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-07",428.21,435.24,425.29,433,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-06",431.86,432.75,412.61,423.42,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-05",413.83,418.54,412.32,415.98,{"symbol":5,"time":2694,"open":2695,"high":2426,"low":2696,"close":2697},"2024-11-04",419.36,413.21,414.52,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2700,"close":2702},"2024-11-01",408.58,422.09,417.28,{"symbol":5,"time":2704,"open":2219,"high":2219,"low":2705,"close":2706},"2024-10-31",404.74,406.92,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2709,"close":2711},"2024-10-30",445.43,456.66,451.08,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-29",447.73,452.45,443.2,447.83,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-28",455.39,456.84,447.96,449.44,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-25",455.67,456.23,450.13,451.41,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-24",458.67,461.54,452.12,452.27,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-23",456.9,460.24,452.44,457.9,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-22",453.49,462.59,449.39,461.49,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-21",456.02,457.5,447.84,453.38,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-18",458.8,460.87,453.17,457.74,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-17",466.6,467.95,458.05,460.01,{"symbol":5,"time":2767,"open":2768,"high":2768,"low":2318,"close":2769},"2024-10-16",474.54,463.89,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-15",478.37,486.87,473.02,473.92,{"symbol":5,"time":2777,"open":1994,"high":2778,"low":2779,"close":1994},"2024-10-14",479.58,474.33,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2782,"close":2784},"2024-10-11",474.92,484.61,476.27,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-10-10",468,473.9,465.16,473.28,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-09",473.21,480.64,470.47,474.65,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-08",472.66,478.92,470.27,475.53,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-07",474.49,475.45,468.05,472.41,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-04",489.56,492.41,475,477.67,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-03",481.63,484.01,477.29,483.52,{"symbol":5,"time":2822,"open":2823,"high":2823,"low":2824,"close":2825},"2024-10-02",495.01,484.58,485.97,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-01",505.22,505.52,493.27,495.42,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2828},"2024-09-30",510.74,512.62,500.16,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-27",514.76,518.97,509.47,511.78,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-26",503.96,509.24,500.72,509.03,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-09-25",508.47,508.95,496.45,497.76,{"symbol":5,"time":2856,"open":2857,"high":1929,"low":2858,"close":2859},"2024-09-24",508.07,505.2,506.38,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-23",509.2,510.31,502.24,507.66,{"symbol":5,"time":2867,"open":2868,"high":2868,"low":2869,"close":2870},"2024-09-20",515.32,504.47,506.74,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-19",523.81,530.6,515.68,517.06,{"symbol":5,"time":2878,"open":2879,"high":1930,"low":2880,"close":2881},"2024-09-18",512.27,505.72,511.3,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2879},"2024-09-17",513.27,519.54,511.47,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-16",505.05,512.1,503.76,511.38,{"symbol":5,"time":2894,"open":2895,"high":2857,"low":2896,"close":2897},"2024-09-13",497.35,495.6,500.55,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-12",490.26,497.22,481.2,497.04,{"symbol":5,"time":2905,"open":2906,"high":2906,"low":2907,"close":2900},"2024-09-11",494.84,475.62,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2910,"close":2912},"2024-09-10",481.11,496.79,495.95,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-09",476.98,485.13,475.69,480.34,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-06",469.78,477.53,467.31,472.35,{"symbol":5,"time":2926,"open":2927,"high":2808,"low":2928,"close":2929},"2024-09-05",471.13,465.53,469.18,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-04",468.3,473.12,466.11,471.29,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-03",475.91,481.88,467.81,469.01,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-30",489.37,491.21,476.56,481.33,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-29",485.46,492.67,483.4,487.28,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-28",481.03,487.33,480.19,481.48,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-27",483.47,485.88,480.26,482.56,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-26",489.99,491.51,482.4,484.07,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-23",495.71,497.54,487.6,488.13,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-22",497.39,497.94,489.51,491.73,{"symbol":5,"time":2985,"open":2986,"high":2901,"low":2987,"close":2988},"2024-08-21",495.82,491.03,494.99,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-20",496.99,503.6,492.73,494.01,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":2991},"2024-08-19",493.8,498.34,489.42,{"symbol":5,"time":3001,"open":2962,"high":3002,"low":1984,"close":3003},"2024-08-16",495.63,492.26,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-15",479.85,491.3,474.19,485.52,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-14",485.51,485.73,466.76,474.94,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3018,"close":3020},"2024-08-13",483,492.08,487.82,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-12",481.31,483.89,477.25,479.93,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-08-09",482.41,486.9,476.99,482.84,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2271,"close":1995},"2024-08-08",469.27,484.38,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-07",471.75,486.54,464.99,467.07,{"symbol":5,"time":3044,"open":1985,"high":3045,"low":1985,"close":3046},"2024-08-06",489.25,469.37,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-08-05",459,463.13,446.28,455.08,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-02",476.21,481.85,457.8,468.63,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-01",475.33,487.48,473.93,477.84,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-31",477,484.41,472.64,476.12,{"symbol":5,"time":3072,"open":2813,"high":3073,"low":3074,"close":3075},"2024-07-30",481.86,470.76,474.69,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-07-29",469.71,473.11,458,472.63,{"symbol":5,"time":3083,"open":3084,"high":3084,"low":3085,"close":3078},"2024-07-26",476.23,467.8,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-25",476.11,484.23,469.84,470.68,{"symbol":5,"time":3093,"open":2921,"high":3094,"low":3095,"close":3096},"2024-07-24",478.48,463.94,471.34,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-23",477.91,479.34,469.93,470.41,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-22",474.9,479.3,466.98,475.29,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-19",475.56,476.22,462.71,468.2,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-18",489.03,490,468.04,470.74,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-17",497.81,516.96,491.77,496.47,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-16",484.03,502.32,483.93,499.52,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-15",490.8,491.36,481.4,482.7,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-12",490.88,500.23,488.34,492.74,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3147,"close":3149},"2024-07-11",486.18,494.7,487.78,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-07-10",478.53,483.7,470.96,483.39,{"symbol":5,"time":3157,"open":3158,"high":3018,"low":3159,"close":3160},"2024-07-09",482.73,476.83,477.89,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-08",486.46,487.32,481.53,483.73,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-05",476.26,488.89,475.31,486,{"symbol":5,"time":3174,"open":2938,"high":3175,"low":3176,"close":3177},"2024-07-03",479.77,472.67,477.49,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-02",477.27,480.81,473.09,477.23,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-07-01",486.44,490.7,474.45,476.4,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-28",493.76,496.25,484.93,487.2,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-27",487.44,494.16,485.18,493.96,{"symbol":5,"time":3203,"open":2999,"high":3204,"low":3205,"close":3206},"2024-06-26",492.72,486.92,488.61,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3198,"close":3211},"2024-06-25",493.49,495.35,491.08,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-24",494.4,496.35,487.91,491.49,{"symbol":5,"time":3219,"open":3220,"high":48,"low":3118,"close":3221},"2024-06-21",497.72,495.73,{"symbol":5,"time":3223,"open":3224,"high":3224,"low":3225,"close":3226},"2024-06-20",502.13,493.78,495.96,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":2992},"2024-06-18",501.08,504.76,497.88,{"symbol":5,"time":3233,"open":2836,"high":3234,"low":3235,"close":3236},"2024-06-17",504.94,495.54,504.33,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-14",504.13,508.9,500.52,504,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-13",511.13,512.7,488.73,506.12,{"symbol":5,"time":3250,"open":3251,"high":1705,"low":2841,"close":3252},"2024-06-12",512,514.28,{"symbol":5,"time":3254,"open":3255,"high":1912,"low":3256,"close":3257},"2024-06-11",506.54,501.52,506.2,{"symbol":5,"time":3259,"open":3144,"high":3260,"low":3144,"close":3261},"2024-06-10",511.92,508.26,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-06-07",494.44,501.2,493.2,497.51,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-06-06",492.49,502.51,490.31,497.84,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-06-05",495.07,498.6,493,495.84,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-06-04",491.25,492,483.02,491.06,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-06-03",495.28,498.42,486.99,492.43,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-31",500.17,504.72,491.16,496.95,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-30",500.69,501.93,495.04,499.77,{"symbol":5,"time":3305,"open":1959,"high":3306,"low":3307,"close":3308},"2024-05-29",507.37,496.08,498.35,{"symbol":5,"time":3310,"open":3311,"high":3311,"low":3312,"close":3313},"2024-05-28",514.24,501.81,505.4,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":53,"close":1902},"2024-05-24",518.9,524.35,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":2842,"close":3322},"2024-05-23",522.01,524.82,516.1,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-22",520.58,522.65,516.25,517.94,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-21",524.93,529.18,518.4,518.44,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-20",543.67,545.43,528.84,530.07,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-17",540.94,543.85,538.43,543.45,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3343},"2024-05-16",544.77,547.22,538.91,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3354,"close":468},"2024-05-15",523.68,548.88,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-14",505.76,522.38,505.38,521.11,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-13",513.49,514.62,501.23,503.02,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-05-10",502.42,510.62,501.68,509.82,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3376,"close":3378},"2024-05-09",488.28,505.07,500.82,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-08",481.8,487.37,475.97,487.07,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-07",478.41,486.16,478.12,483.68,{"symbol":5,"time":3392,"open":3056,"high":3393,"low":3394,"close":3395},"2024-05-06",484.99,473.8,476.87,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-05-03",485.82,493.98,478.45,480.6,{"symbol":5,"time":3403,"open":3404,"high":2814,"low":3404,"close":3405},"2024-05-02",465.6,475.82,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3119},"2024-05-01",473,485,462,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-30",503.37,506.59,491.81,492.76,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3419,"close":3421},"2024-04-29",500.47,508.88,505.34,{"symbol":5,"time":3423,"open":3129,"high":3424,"low":3129,"close":3425},"2024-04-26",500.48,499.3,{"symbol":5,"time":3427,"open":3428,"high":3428,"low":3429,"close":3430},"2024-04-25",494.82,479.88,489.24,{"symbol":5,"time":3432,"open":3430,"high":3433,"low":3434,"close":3435},"2024-04-24",497.4,487.88,494.26,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":2997},"2024-04-23",482.6,494.45,481.49,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-22",479.48,481.94,473.86,479.57,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-19",482.2,482.21,471.42,476.35,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3111,"close":3457},"2024-04-18",478.29,483.1,477.79,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-17",489.44,490.49,477.63,478.24,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-16",490.62,495.94,488.77,489.57,{"symbol":5,"time":3471,"open":3472,"high":3472,"low":3473,"close":3474},"2024-04-15",506.57,489.81,491.29,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-04-12",497.5,501.44,492.99,497.79,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-11",504.18,509.12,502.25,503.1,{"symbol":5,"time":3488,"open":3489,"high":1954,"low":3490,"close":3491},"2024-04-10",510.35,500.68,504.14,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-04-09",515.64,522.39,510.5,519.81,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-08",519.83,521.04,512.64,514.7,{"symbol":5,"time":3505,"open":1938,"high":3506,"low":3507,"close":2885},"2024-04-05",524.06,516.92,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":1938},"2024-04-04",530.69,532.44,516.81,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3515,"close":3517},"2024-04-03",521.1,530.76,524.04,{"symbol":5,"time":3519,"open":3520,"high":3520,"low":3521,"close":3522},"2024-04-02",527.6,518.54,521.67,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-01",541.37,542.41,528.11,532.41,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-03-28",542.2,543.33,537.39,539.93,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-27",537.78,540.92,533.99,539.57,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":2874},"2024-03-26",528.27,533.77,526.15,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-25",530.19,534.99,524.52,529.71,{"symbol":5,"time":3553,"open":3554,"high":3537,"low":1815,"close":3555},"2024-03-22",532.92,530.72,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":1794,"close":3560},"2024-03-21",535,541.84,532.09,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-03-20",533.27,535.48,524.54,529.5,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-03-19",529.1,536.58,529.03,534.42,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-18",532.83,535.69,529,529.81,{"symbol":5,"time":3580,"open":1821,"high":3581,"low":3582,"close":3583},"2024-03-15",536.85,526.73,529.77,{"symbol":5,"time":3585,"open":292,"high":3586,"low":3587,"close":3588},"2024-03-14",542.43,531.55,535.58,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-03-13",547.28,550.24,537.91,540.18,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-03-12",549.12,552.2,543.16,546.84,{"symbol":5,"time":3602,"open":3603,"high":3603,"low":3604,"close":3605},"2024-03-11",562.25,544.31,548.31,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-08",564.81,574.94,559.32,561.41,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-03-07",565.21,570.71,559.49,563.22,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-03-06",563.59,567.03,557.29,557.46,{"symbol":5,"time":3625,"open":3626,"high":3626,"low":372,"close":702},"2024-03-05",571.67,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-04",578.34,580.18,565.01,571.28,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":700},"2024-03-01",575.23,583.39,560.18,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3635},"2024-02-29",573.13,576.84,568.88,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-28",573.19,575.58,568.71,571.68,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-27",569.61,576.57,567.67,575.07,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-02-26",576.29,576.49,566.38,569.87,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3663,"close":3657},"2024-02-23",568.76,577.52,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3667,"close":3669},"2024-02-22",558.51,574.74,571.31,{"symbol":5,"time":3671,"open":594,"high":3672,"low":3673,"close":3674},"2024-02-21",555.22,545.69,554.77,{"symbol":5,"time":3676,"open":3677,"high":3677,"low":3678,"close":3679},"2024-02-20",553.77,546.95,551.21,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":140,"close":3684},"2024-02-16",565.15,565.37,555.54,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-15",562.39,569.26,558.49,568.83,{"symbol":5,"time":3692,"open":3693,"high":373,"low":3694,"close":3695},"2024-02-14",558.54,555.52,560.56,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-13",553.14,558.88,546.41,555.66,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-02-12",568.96,569.84,561.22,565.56,{"symbol":5,"time":3709,"open":3710,"high":605,"low":3711,"close":3712},"2024-02-09",575.8,565.52,572.21,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-08",565.72,575.95,562.42,573.61,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-02-07",568.79,576.12,562.11,572.31,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-06",575.96,579.68,561.97,567,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3733,"close":3735},"2024-02-05",531.51,573.63,572.12,{"symbol":5,"time":3737,"open":1932,"high":3738,"low":3739,"close":3740},"2024-02-02",531.37,518.49,527.14,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-01",519.62,527.97,510.02,527.28,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":1700,"close":3751},"2024-01-31",522.67,524.33,515.08,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-30",520.8,527.79,517.15,521.03,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-29",523.71,532.7,522.18,532.06,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-26",526.59,529.42,521.43,524.98,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-25",525.98,530.13,519.96,522.44,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":67},"2024-01-24",535.37,537.73,519.99,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-23",533.73,534.98,524,531.52,{"symbol":5,"time":3788,"open":1820,"high":3789,"low":1820,"close":3790},"2024-01-22",537.85,531.43,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":1942,"close":3795},"2024-01-19",525.23,525.51,523.82,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-18",515.91,525.76,515.5,525.28,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":42},"2024-01-17",516.23,520.04,507.61,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":1889},"2024-01-16",533.69,536.5,519.52,{"symbol":5,"time":3813,"open":650,"high":3814,"low":3815,"close":3816},"2024-01-12",564.8,534.83,535.29,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-11",551.58,559.71,546.05,558.71,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2024-01-10",552.08,555.36,548.49,554.24,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3831,"close":3833},"2024-01-09",535.97,555.34,553.04,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-08",540.88,545.63,537.67,543.96,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-05",537.98,541.4,535.44,537.36,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3848,"close":3850},"2024-01-04",530.45,540.89,538.5,{"symbol":5,"time":3852,"open":81,"high":81,"low":3853,"close":3854},"2024-01-03",529.25,535.06,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":1686,"close":244},"2024-01-02",548.4,554.92,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3861,"close":3863},"2023-12-29",552.94,559.92,555.05,{"symbol":5,"time":3865,"open":457,"high":457,"low":3866,"close":287},"2023-12-28",556.17,{"symbol":5,"time":3868,"open":99,"high":3869,"low":3870,"close":3871},"2023-12-27",557.98,553.9,557.11,{"symbol":5,"time":3873,"open":349,"high":3874,"low":3875,"close":99},"2023-12-26",557.01,551.27,{"symbol":5,"time":3877,"open":357,"high":3878,"low":3879,"close":3880},"2023-12-22",557.13,551.3,554.04,{"symbol":5,"time":3882,"open":3821,"high":3883,"low":3884,"close":3885},"2023-12-21",554.54,540.91,552.61,{"symbol":5,"time":3887,"open":552,"high":3888,"low":1754,"close":3889},"2023-12-20",554,539.8,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-19",543.53,546.02,539.87,545.7,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-18",541.5,543.64,534.29,539.98,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":1648,"close":3906},"2023-12-15",545.58,547.7,541.07,{"symbol":5,"time":3908,"open":3909,"high":583,"low":3910,"close":3911},"2023-12-14",564.37,551.63,554.18,{"symbol":5,"time":3913,"open":3914,"high":419,"low":1686,"close":3915},"2023-12-13",545.13,557.56,{"symbol":5,"time":3917,"open":1727,"high":3918,"low":3581,"close":3919},"2023-12-12",547.75,545.04,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3922,"close":3924},"2023-12-11",531.59,541.19,536.12,{"symbol":5,"time":3926,"open":3927,"high":3528,"low":3928,"close":3929},"2023-12-08",520.17,519.17,531.35,{"symbol":5,"time":3931,"open":3932,"high":3331,"low":3933,"close":3934},"2023-12-07",522,517.93,523.08,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-12-06",521.19,529.56,516.63,521.56,{"symbol":5,"time":3942,"open":29,"high":3943,"low":3944,"close":3945},"2023-12-05",519.47,507.93,518.95,{"symbol":5,"time":3947,"open":3276,"high":3933,"low":3948,"close":3949},"2023-12-04",495,516.61,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3952,"close":3438},"2023-12-01",464.59,484.06,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-30",466.02,466.47,458.97,465.82,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":1990},"2023-11-29",475.47,476.39,465.92,{"symbol":5,"time":3966,"open":3180,"high":3180,"low":3967,"close":3968},"2023-11-28",465.11,470.8,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-27",477.24,480.83,473.27,479.63,{"symbol":5,"time":3976,"open":3977,"high":3977,"low":3978,"close":3979},"2023-11-24",480,476.06,478.18,{"symbol":5,"time":3981,"open":3982,"high":2971,"low":3983,"close":3984},"2023-11-22",480.97,476.71,478.33,{"symbol":5,"time":3986,"open":3987,"high":3977,"low":3988,"close":3989},"2023-11-21",474.58,470.02,477.71,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-20",462.55,473.95,459.53,472.93,{"symbol":5,"time":3997,"open":3998,"high":3998,"low":3999,"close":4000},"2023-11-17",469.97,456.93,463.69,{"symbol":5,"time":4002,"open":3050,"high":4003,"low":4004,"close":4005},"2023-11-16",469,460.64,466.64,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4008,"close":2342},"2023-11-15",454.69,466.2,{"symbol":5,"time":4011,"open":4012,"high":2756,"low":4012,"close":4013},"2023-11-14",445.51,454.25,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-13",428.44,436.17,428.12,432.39,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-10",423.46,431.75,417.94,428.73,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":2377},"2023-11-09",428.86,432.25,417.49,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-08",426.93,429.76,423.01,427.73,{"symbol":5,"time":4038,"open":4039,"high":2441,"low":4040,"close":4041},"2023-11-07",423.75,418.6,422.47,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-06",430.92,433.96,419.54,423.02,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":2413},"2023-11-03",425.04,435.83,422.63,{"symbol":5,"time":4054,"open":4055,"high":2635,"low":4056,"close":4057},"2023-11-02",401.17,395.37,419.44,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-11-01",388.37,395.86,372.5,395.35,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-31",397.99,403.98,395.72,399.47,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-30",394.1,399.88,387.44,396.39,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-27",398.05,401.21,390.51,391.37,{"symbol":5,"time":4083,"open":4084,"high":4084,"low":4085,"close":4086},"2023-10-26",410,390.06,397.43,{"symbol":5,"time":4088,"open":4089,"high":4089,"low":4090,"close":2437},"2023-10-25",425.62,411.25,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":2590},"2023-10-24",427.82,431.82,421.34,{"symbol":5,"time":4097,"open":4098,"high":2588,"low":4099,"close":4100},"2023-10-23",428.15,422.39,427.72,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-10-20",425.68,430.28,423.07,427,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4103},"2023-10-19",427.93,430.94,421.19,{"symbol":5,"time":4113,"open":4114,"high":4114,"low":2572,"close":4115},"2023-10-18",433.75,425.32,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-17",425.11,436.33,420.78,436.09,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-16",433.82,436.47,428.82,429.55,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-10-13",429.86,437.73,420.33,426.18,{"symbol":5,"time":4135,"open":4136,"high":4136,"low":4137,"close":4138},"2023-10-12",447.27,427.44,428.31,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-11",451.59,456.78,444.82,445.88,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-10",446.93,453.19,438.12,450.7,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-09",444.03,444.46,435.91,442.25,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4159,"close":4161},"2023-10-06",425.66,448.04,445.98,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-05",432.17,432.24,420.22,430.52,{"symbol":5,"time":4169,"open":4170,"high":2020,"low":4171,"close":4172},"2023-10-04",428.46,425.7,433.21,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-10-03",427.57,430.87,422.11,425.21,{"symbol":5,"time":4180,"open":4181,"high":4181,"low":4182,"close":4183},"2023-10-02",435,425.51,430.95,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":2404},"2023-09-29",441.42,442.36,434.62,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-09-28",437.98,441.7,434.98,436.98,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":2550},"2023-09-27",435.51,441.48,432.85,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-09-26",436.3,438.09,430.81,432.42,{"symbol":5,"time":4207,"open":2394,"high":4208,"low":4209,"close":4210},"2023-09-25",437.33,431.77,437.24,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4215,"close":2567},"2023-09-22",439.99,440.72,434.44,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4203,"close":4220},"2023-09-21",450.65,454.93,438.65,[4222,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4292,4297,4302,4307,4312,4317,4322,4325,4330,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4463,4468,4473,4478,4483,4487,4492,4496,4500,4505,4508,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4571,4576,4581,4585,4590,4595,4599,4604,4609,4614,4619,4624,4629,4634,4638,4643,4648,4653,4657,4661,4666,4671,4675,4680,4684,4689,4694,4697,4702,4707,4712,4716,4721,4726,4731,4734,4739,4744,4749,4754,4759,4764,4769,4773,4778,4783,4788,4793,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4886,4891,4896,4901,4906,4910,4915,4919,4923,4928,4932,4936,4941,4945,4949,4954,4959,4964,4969,4974,4979,4983,4988,4992,4997,5002,5007,5012,5017,5022,5026,5029,5034,5039,5043,5047,5050,5054,5058,5063,5066,5071,5076,5081,5086,5090,5095,5100,5104,5108,5112,5117,5122,5127,5131,5136,5140,5145,5150,5155,5160,5165,5169,5173,5178,5183,5188,5193,5198,5203,5207,5211,5215,5220,5223,5227,5232,5237,5242,5246,5248,5252,5257,5262,5265,5270,5274,5279,5284,5289,5292,5297,5302,5307,5311,5314,5318,5323,5328,5332,5337,5341,5346,5349,5354,5359,5364,5369,5374,5379,5383,5387,5391,5395,5399,5404,5409,5414,5419,5424,5429,5434,5439,5443,5447,5452,5457,5462,5465],{"symbol":4223,"time":17,"open":4224,"high":4225,"low":4226,"close":4227},"SPY",761.31,762,757.97,761.69,{"symbol":4223,"time":23,"open":4229,"high":4230,"low":4231,"close":4232},763.15,763.57,759.96,762.6,{"symbol":4223,"time":28,"open":4234,"high":4235,"low":4236,"close":4237},759.5,761.67,749.6,754.05,{"symbol":4223,"time":34,"open":4239,"high":4240,"low":4241,"close":4242},760.12,760.35,756.15,757.39,{"symbol":4223,"time":40,"open":4244,"high":4245,"low":4246,"close":4247},759,763.52,757.93,760.88,{"symbol":4223,"time":45,"open":4249,"high":4250,"low":4251,"close":4252},764.72,766.38,763.6,764.29,{"symbol":4223,"time":51,"open":4254,"high":4255,"low":4256,"close":4257},758.03,760.11,756.64,757.83,{"symbol":4223,"time":57,"open":4259,"high":4260,"low":4261,"close":4262},764.08,764.47,760.94,762.4,{"symbol":4223,"time":63,"open":4264,"high":4265,"low":4266,"close":4267},769.07,769.7,765.14,765.96,{"symbol":4223,"time":69,"open":4269,"high":4270,"low":4271,"close":4272},772.01,772.87,769,770.19,{"symbol":4223,"time":74,"open":4274,"high":4275,"low":4276,"close":4277},767.9,774.03,767.45,773.17,{"symbol":4223,"time":80,"open":4279,"high":4280,"low":4281,"close":4282},762.45,766.43,761.73,765.16,{"symbol":4223,"time":86,"open":4284,"high":4285,"low":4286,"close":4287},762.01,764.67,759.48,761.78,{"symbol":4223,"time":91,"open":4289,"high":4290,"low":4249,"close":4291},767.33,768,767.05,{"symbol":4223,"time":97,"open":4293,"high":4294,"low":4295,"close":4296},771.76,775.3,768.31,769.35,{"symbol":4223,"time":103,"open":4298,"high":4299,"low":4300,"close":4301},768.5,772.36,767.16,771.1,{"symbol":4223,"time":109,"open":4303,"high":4304,"low":4305,"close":4306},764.73,767.35,763.93,766.08,{"symbol":4223,"time":114,"open":4308,"high":4309,"low":4310,"close":4311},766.16,766.78,763.05,765.91,{"symbol":4223,"time":120,"open":4313,"high":4314,"low":4315,"close":4316},764.78,765.22,762.08,763.47,{"symbol":4223,"time":126,"open":4318,"high":4319,"low":4320,"close":4321},766.05,767.85,764.17,765.72,{"symbol":4223,"time":132,"open":4267,"high":4323,"low":4324,"close":4232},768.15,762.04,{"symbol":4223,"time":137,"open":4326,"high":4327,"low":4328,"close":4329},770.36,772.47,768.1,769.06,{"symbol":4223,"time":143,"open":4331,"high":4332,"low":4333,"close":4276},768.7,769.5,766.92,{"symbol":4223,"time":149,"open":4335,"high":4336,"low":4337,"close":4338},776.18,776.78,772.51,772.67,{"symbol":4223,"time":154,"open":4340,"high":4341,"low":4342,"close":4343},778.54,778.8,775.43,776.34,{"symbol":4223,"time":159,"open":4345,"high":4346,"low":4347,"close":4348},774.87,779.37,774.11,777.88,{"symbol":4223,"time":165,"open":4350,"high":4351,"low":4352,"close":4353},774.71,774.9,771.28,772.49,{"symbol":4223,"time":171,"open":4355,"high":4356,"low":4357,"close":4358},774.53,774.61,769.2,770.56,{"symbol":4223,"time":177,"open":4360,"high":4361,"low":4362,"close":4363},772.6,775.05,771.62,773.03,{"symbol":4223,"time":183,"open":4365,"high":4366,"low":4367,"close":4368},771.02,773.92,769.61,773.26,{"symbol":4223,"time":189,"open":4370,"high":4371,"low":4372,"close":4373},770.21,771.82,767.46,768.56,{"symbol":4223,"time":195,"open":4375,"high":4376,"low":4377,"close":4378},775.85,776.85,769.51,769.79,{"symbol":4223,"time":201,"open":4380,"high":4381,"low":4382,"close":4383},760.63,773.41,760.52,771.33,{"symbol":4223,"time":207,"open":4385,"high":4386,"low":4387,"close":4388},749.44,758.58,748.8,757.67,{"symbol":4223,"time":213,"open":4390,"high":4391,"low":4392,"close":4393},744.68,748.9,737.68,747.03,{"symbol":4223,"time":219,"open":4395,"high":4396,"low":4397,"close":4398},736.05,742.45,734.59,741.69,{"symbol":4223,"time":225,"open":4400,"high":4401,"low":4402,"close":4403},739.97,742.68,729.1,729.46,{"symbol":4223,"time":231,"open":4405,"high":4406,"low":4407,"close":4408},739.19,742.79,735.98,740.86,{"symbol":4223,"time":236,"open":4410,"high":4411,"low":4412,"close":4413},744.91,745.53,735.87,739.09,{"symbol":4223,"time":242,"open":4415,"high":4416,"low":4417,"close":4418},738.51,743.72,737.29,738.93,{"symbol":4223,"time":248,"open":4420,"high":4421,"low":4422,"close":4423},739.37,742.56,735.21,738.18,{"symbol":4223,"time":254,"open":4425,"high":4426,"low":4427,"close":4428},746.62,750.02,746.37,747.41,{"symbol":4223,"time":260,"open":4430,"high":4431,"low":4432,"close":4433},746.29,749.04,744.18,748.28,{"symbol":4223,"time":266,"open":4435,"high":4436,"low":4437,"close":4438},747.06,748.73,741.51,742.09,{"symbol":4223,"time":271,"open":4440,"high":4441,"low":4442,"close":4443},742.08,747.29,740.8,743.29,{"symbol":4223,"time":277,"open":4445,"high":4446,"low":4447,"close":4448},752.76,754.57,747.88,750.72,{"symbol":4223,"time":283,"open":4450,"high":4451,"low":4452,"close":4453},754.24,755.58,750.2,754.81,{"symbol":4223,"time":289,"open":4455,"high":4456,"low":4457,"close":4458},750.91,753.34,748.66,751.83,{"symbol":4223,"time":294,"open":4460,"high":4461,"low":1177,"close":4462},752.47,753.91,749.17,{"symbol":4223,"time":300,"open":4464,"high":4465,"low":4466,"close":4467},752.05,755.42,748.1,754.95,{"symbol":4223,"time":305,"open":4469,"high":4470,"low":4471,"close":4472},747.35,751.97,745.59,751.71,{"symbol":4223,"time":310,"open":4474,"high":4475,"low":4476,"close":4477},743.16,746.15,739.51,745.4,{"symbol":4223,"time":314,"open":4479,"high":4480,"low":4481,"close":4482},750.22,750.96,745.21,747.71,{"symbol":4223,"time":320,"open":4484,"high":4485,"low":4428,"close":4486},748.74,752.41,751.28,{"symbol":4223,"time":326,"open":4488,"high":4489,"low":4490,"close":4491},747.4,751.31,740.03,744.78,{"symbol":4223,"time":332,"open":4493,"high":4385,"low":4494,"close":4495},745,742.38,745.76,{"symbol":4223,"time":338,"open":4497,"high":4498,"low":4499,"close":1170},741.29,748.02,740.89,{"symbol":4223,"time":343,"open":4501,"high":4502,"low":4503,"close":4504},736.53,741.56,732.09,741,{"symbol":4223,"time":348,"open":1264,"high":4501,"low":4506,"close":4507},716.58,728.99,{"symbol":4223,"time":353,"open":4509,"high":4420,"low":4510,"close":4511},738.91,729.6,734.3,{"symbol":4223,"time":359,"open":4513,"high":4514,"low":4515,"close":4516},735.17,739.95,730.84,733.24,{"symbol":4223,"time":365,"open":4518,"high":4519,"low":4520,"close":4521},733.81,739.63,732.3,733.58,{"symbol":4223,"time":371,"open":4523,"high":4524,"low":4525,"close":4526},747.7,750.18,743.13,744.39,{"symbol":4223,"time":377,"open":4528,"high":4529,"low":4530,"close":4531},747.76,748.23,743.86,746.74,{"symbol":4223,"time":383,"open":4533,"high":4534,"low":4535,"close":4536},751.29,752.15,739.22,740.96,{"symbol":4223,"time":388,"open":4538,"high":4539,"low":4540,"close":4541},754.55,755.44,749.88,750.33,{"symbol":4223,"time":392,"open":4543,"high":4544,"low":4545,"close":4546},751.85,756.68,751.76,754.83,{"symbol":4223,"time":398,"open":4548,"high":4549,"low":4550,"close":4551},740.71,744.44,735.03,741.75,{"symbol":4223,"time":404,"open":4553,"high":4554,"low":4555,"close":4556},728.76,740,724.41,737.76,{"symbol":4223,"time":410,"open":4558,"high":4559,"low":4560,"close":4561},733.39,738.38,725.33,725.43,{"symbol":4223,"time":416,"open":4563,"high":4564,"low":4565,"close":4566},743.63,746.9,722.59,737.05,{"symbol":4223,"time":422,"open":4568,"high":4569,"low":4570,"close":4535},743.36,745.34,738.19,{"symbol":4223,"time":427,"open":4572,"high":4573,"low":4574,"close":4575},752.31,752.82,735.53,737.55,{"symbol":4223,"time":433,"open":4577,"high":4578,"low":4579,"close":4580},752.1,758.31,751.47,757.09,{"symbol":4223,"time":439,"open":4582,"high":4583,"low":4584,"close":4450},758.15,758.8,753.57,{"symbol":4223,"time":444,"open":4586,"high":4587,"low":4588,"close":4589},757.03,760.4,756.75,759.57,{"symbol":4223,"time":449,"open":4591,"high":4592,"low":4593,"close":4594},755.36,760.28,754.69,758.54,{"symbol":4223,"time":454,"open":4596,"high":4597,"low":4593,"close":4598},755.9,758.08,756.48,{"symbol":4223,"time":460,"open":4600,"high":4601,"low":4602,"close":4603},750.25,755.15,749.23,754.6,{"symbol":4223,"time":466,"open":4605,"high":4606,"low":4607,"close":4608},750.88,751.38,748.22,750.46,{"symbol":4223,"time":470,"open":4610,"high":4611,"low":4612,"close":4613},750.01,752.13,748.37,750.59,{"symbol":4223,"time":476,"open":4615,"high":4616,"low":4617,"close":4618},746.24,748.94,744.48,745.64,{"symbol":4223,"time":481,"open":4620,"high":4621,"low":4622,"close":4623},738.64,744.87,737.03,742.72,{"symbol":4223,"time":487,"open":4625,"high":4626,"low":4627,"close":4628},735.71,741.87,733.89,741.25,{"symbol":4223,"time":493,"open":4630,"high":4631,"low":4632,"close":4633},734.78,737.65,731.53,733.73,{"symbol":4223,"time":499,"open":4635,"high":4636,"low":4558,"close":4637},739.83,741.42,738.65,{"symbol":4223,"time":505,"open":4639,"high":4640,"low":4641,"close":4642},741.79,743.46,737.96,739.17,{"symbol":4223,"time":511,"open":4644,"high":4645,"low":4646,"close":4647},743.65,749.53,743.56,748.17,{"symbol":4223,"time":517,"open":4649,"high":4650,"low":4651,"close":4652},738.47,743.91,735.47,742.31,{"symbol":4223,"time":522,"open":4654,"high":4655,"low":4656,"close":4423},736.89,738.84,731.83,{"symbol":4223,"time":528,"open":4658,"high":4659,"low":4658,"close":4660},736.45,740.79,739.3,{"symbol":4223,"time":533,"open":4662,"high":4663,"low":4664,"close":4665},734.93,738.08,734.57,737.62,{"symbol":4223,"time":538,"open":4667,"high":4668,"low":4669,"close":4670},735.05,736.13,729.75,731.58,{"symbol":4223,"time":543,"open":4672,"high":4397,"low":4673,"close":4674},728.16,727.82,733.83,{"symbol":4223,"time":549,"open":4676,"high":4677,"low":4678,"close":4679},721.77,725.04,721.49,723.77,{"symbol":4223,"time":555,"open":4681,"high":1272,"low":4682,"close":4683},720.07,714.99,718.01,{"symbol":4223,"time":561,"open":4685,"high":4686,"low":4687,"close":4688},721.25,724.87,720.47,720.65,{"symbol":4223,"time":567,"open":4690,"high":4691,"low":4692,"close":4693},714.63,719.79,710.45,718.66,{"symbol":4223,"time":573,"open":988,"high":995,"low":4695,"close":4696},708.37,711.58,{"symbol":4223,"time":579,"open":4698,"high":4699,"low":4700,"close":4701},711.82,712.88,709.25,711.69,{"symbol":4223,"time":585,"open":4703,"high":4704,"low":4705,"close":4706},713.17,715.63,712.3,715.17,{"symbol":4223,"time":591,"open":4708,"high":4709,"low":4710,"close":4711},710.75,714.47,709.01,713.94,{"symbol":4223,"time":597,"open":4713,"high":4714,"low":4715,"close":1254},709.5,712.36,702.28,{"symbol":4223,"time":602,"open":4717,"high":4718,"low":4719,"close":4720},709.15,711.45,708.22,711.21,{"symbol":4223,"time":607,"open":4722,"high":4723,"low":4724,"close":4725},710.28,711.28,702.64,704.08,{"symbol":4223,"time":613,"open":4727,"high":4728,"low":4729,"close":4730},708.78,709.91,706.14,708.72,{"symbol":4223,"time":619,"open":4729,"high":1021,"low":4732,"close":4733},705.76,710.14,{"symbol":4223,"time":625,"open":4735,"high":4736,"low":4737,"close":4738},701.06,702.78,698.53,701.66,{"symbol":4223,"time":630,"open":4740,"high":4741,"low":4742,"close":4743},695.26,700.28,694.2,699.94,{"symbol":4223,"time":634,"open":4745,"high":4746,"low":4747,"close":4748},687.69,694.58,687.66,694.46,{"symbol":4223,"time":640,"open":4750,"high":4751,"low":4752,"close":4753},677.41,686.3,676.58,686.1,{"symbol":4223,"time":646,"open":4755,"high":4756,"low":4757,"close":4758},681.32,682.03,678.45,679.46,{"symbol":4223,"time":652,"open":4760,"high":4761,"low":4762,"close":4763},674.84,681.16,673.77,679.91,{"symbol":4223,"time":658,"open":4765,"high":4766,"low":4767,"close":4768},676.39,677.08,671.46,676.01,{"symbol":4223,"time":664,"open":4770,"high":4771,"low":800,"close":4772},656.65,659.61,659.22,{"symbol":4223,"time":670,"open":4774,"high":4775,"low":4776,"close":4777},655.86,659.72,655.52,658.93,{"symbol":4223,"time":675,"open":4779,"high":4780,"low":4781,"close":4782},646.42,658.2,645.11,655.83,{"symbol":4223,"time":680,"open":4784,"high":4785,"low":4786,"close":4787},653.9,658.52,653,655.24,{"symbol":4223,"time":686,"open":4789,"high":4790,"low":4791,"close":4792},638.94,651.54,637.98,650.34,{"symbol":4223,"time":692,"open":4794,"high":1469,"low":4795,"close":4796},640.11,629.28,631.97,{"symbol":4223,"time":698,"open":4798,"high":4799,"low":4800,"close":4801},642.5,642.66,633.11,634.09,{"symbol":4223,"time":704,"open":4803,"high":4804,"low":4805,"close":4806},652.06,654.85,644.82,645.09,{"symbol":4223,"time":710,"open":4808,"high":4809,"low":4810,"close":4811},658.67,660.89,654.24,656.82,{"symbol":4223,"time":716,"open":4813,"high":4814,"low":4815,"close":4816},651.32,657.03,649.88,653.18,{"symbol":4223,"time":722,"open":4818,"high":4819,"low":4820,"close":4821},658.07,662.62,653.94,655.38,{"symbol":4223,"time":728,"open":4823,"high":4824,"low":4825,"close":4826},656.51,656.69,644.72,648.57,{"symbol":4223,"time":734,"open":4828,"high":4829,"low":4830,"close":4831},656.97,662.98,655.17,659.8,{"symbol":4223,"time":739,"open":4833,"high":4834,"low":4835,"close":4836},668.36,669.72,661.19,661.43,{"symbol":4223,"time":745,"open":4838,"high":4839,"low":4840,"close":4841},672.39,674.44,669.7,670.79,{"symbol":4223,"time":751,"open":4843,"high":4844,"low":4845,"close":4846},668.38,672.07,667.12,669.03,{"symbol":4223,"time":756,"open":4848,"high":4849,"low":4850,"close":4851},669.27,672.34,661.36,662.29,{"symbol":4223,"time":762,"open":4853,"high":4854,"low":4855,"close":4856},671.16,671.65,665.87,666.06,{"symbol":4223,"time":768,"open":4858,"high":4859,"low":4860,"close":4861},677.58,680.08,673.34,676.33,{"symbol":4223,"time":774,"open":4863,"high":4864,"low":4865,"close":4866},677.72,683.36,674.76,677.18,{"symbol":4223,"time":780,"open":4868,"high":4869,"low":4870,"close":4871},666.39,679.92,662.39,678.27,{"symbol":4223,"time":786,"open":4873,"high":4874,"low":4875,"close":4876},673.41,676.11,669.76,672.38,{"symbol":4223,"time":792,"open":4878,"high":4879,"low":4880,"close":4881},682.08,685.53,675.61,681.31,{"symbol":4223,"time":798,"open":1214,"high":4883,"low":4884,"close":4885},687.09,679.62,685.13,{"symbol":4223,"time":804,"open":4887,"high":4888,"low":4889,"close":4890},675.06,682.61,669.66,680.33,{"symbol":4223,"time":810,"open":4892,"high":4893,"low":4894,"close":4895},678.7,688.62,678.02,686.38,{"symbol":4223,"time":816,"open":4897,"high":4898,"low":4899,"close":4900},683.09,686.86,681.64,685.99,{"symbol":4223,"time":822,"open":4902,"high":4903,"low":4904,"close":4905},693.28,693.3,684.35,689.3,{"symbol":4223,"time":828,"open":4907,"high":4908,"low":1199,"close":4909},690.18,693.68,693.15,{"symbol":4223,"time":833,"open":4911,"high":4912,"low":4913,"close":4914},681.9,688.35,680,687.35,{"symbol":4223,"time":839,"open":1053,"high":4916,"low":4917,"close":4918},690,680.37,682.39,{"symbol":4223,"time":844,"open":1055,"high":4920,"low":4921,"close":4922},690.06,681.73,689.43,{"symbol":4223,"time":850,"open":4924,"high":4925,"low":4926,"close":4927},683.84,686.18,681.55,684.48,{"symbol":4223,"time":856,"open":4929,"high":970,"low":4930,"close":4931},684.02,682.83,686.29,{"symbol":4223,"time":862,"open":4933,"high":4934,"low":4935,"close":978},680.14,684.94,675.78,{"symbol":4223,"time":868,"open":4937,"high":4938,"low":4939,"close":4940},681.69,686.28,677.52,681.75,{"symbol":4223,"time":874,"open":4942,"high":4943,"low":4917,"close":4944},694.24,695.35,681.27,{"symbol":4223,"time":880,"open":4946,"high":946,"low":4947,"close":4948},696.39,689.18,691.96,{"symbol":4223,"time":886,"open":4950,"high":4951,"low":4952,"close":4953},694.95,696.54,691.66,692.12,{"symbol":4223,"time":892,"open":4955,"high":4956,"low":4957,"close":4958},689.42,695.87,688.34,693.95,{"symbol":4223,"time":897,"open":4960,"high":4961,"low":4962,"close":4963},681.46,692.31,680.85,690.62,{"symbol":4223,"time":903,"open":4965,"high":4966,"low":4967,"close":4968},680.94,683.69,675.79,677.62,{"symbol":4223,"time":909,"open":4970,"high":4971,"low":4972,"close":4973},690.35,691.45,681.76,686.19,{"symbol":4223,"time":915,"open":4975,"high":4976,"low":4977,"close":4978},696.21,696.96,684.03,689.53,{"symbol":4223,"time":921,"open":4980,"high":4981,"low":4955,"close":4982},689.58,696.93,695.41,{"symbol":4223,"time":927,"open":4984,"high":4985,"low":4986,"close":4987},691.79,694.21,687.12,691.97,{"symbol":4223,"time":933,"open":4946,"high":4989,"low":4990,"close":4991},697.06,684.83,694.04,{"symbol":4223,"time":939,"open":4993,"high":4994,"low":4995,"close":4996},697.05,697.84,693.94,695.42,{"symbol":4223,"time":945,"open":4998,"high":4999,"low":5000,"close":5001},694.18,696.53,693.57,695.49,{"symbol":4223,"time":951,"open":5003,"high":5004,"low":5005,"close":5006},690.49,694.13,689.92,692.73,{"symbol":4223,"time":957,"open":5008,"high":5009,"low":5010,"close":5011},688.15,690.96,687.16,689.23,{"symbol":4223,"time":963,"open":5013,"high":5014,"low":5015,"close":5016},689.85,691.13,686.92,688.98,{"symbol":4223,"time":969,"open":5018,"high":5019,"low":5020,"close":5021},679.65,688.74,678.13,685.4,{"symbol":4223,"time":975,"open":5023,"high":5024,"low":5025,"close":4858},681.49,684.77,676.57,{"symbol":4223,"time":981,"open":5027,"high":5028,"low":1199,"close":4952},693.66,694.25,{"symbol":4223,"time":987,"open":5030,"high":5031,"low":5032,"close":5033},694.57,695.45,691.25,692.24,{"symbol":4223,"time":993,"open":5035,"high":5036,"low":5037,"close":5038},691,691.72,686.04,690.36,{"symbol":4223,"time":999,"open":5001,"high":5040,"low":5041,"close":5042},696.09,691.35,693.77,{"symbol":4223,"time":1005,"open":5044,"high":5040,"low":5045,"close":5046},690.68,690.63,695.16,{"symbol":4223,"time":1011,"open":5045,"high":5048,"low":4947,"close":5049},695.31,694.07,{"symbol":4223,"time":1017,"open":5051,"high":4963,"low":5052,"close":5053},688.82,687.49,689.51,{"symbol":4223,"time":1023,"open":5055,"high":5056,"low":5057,"close":4980},692.19,693.96,689.32,{"symbol":4223,"time":1028,"open":5059,"high":5060,"low":5061,"close":5062},687.93,692.32,687.78,691.81,{"symbol":4223,"time":1034,"open":5064,"high":4922,"low":4895,"close":5065},686.54,687.72,{"symbol":4223,"time":1040,"open":5067,"high":5068,"low":5069,"close":5070},685.71,686.87,679.82,683.17,{"symbol":4223,"time":1046,"open":5072,"high":5073,"low":5074,"close":5075},687.14,687.36,681.71,681.92,{"symbol":4223,"time":1051,"open":5077,"high":5078,"low":5079,"close":5080},687.45,688.56,686.58,687.01,{"symbol":4223,"time":1057,"open":5082,"high":5083,"low":5084,"close":5085},687.54,689.2,686.07,687.85,{"symbol":4223,"time":1063,"open":5087,"high":4952,"low":5088,"close":5089},690.64,689.27,690.31,{"symbol":4223,"time":1069,"open":5091,"high":5092,"low":5093,"close":5094},687.95,690.83,687.8,690.38,{"symbol":4223,"time":1075,"open":5096,"high":5097,"low":5098,"close":5099},683.92,688.2,683.87,687.96,{"symbol":4223,"time":1081,"open":5101,"high":5102,"low":5103,"close":4990},683.94,685.36,680.59,{"symbol":4223,"time":1087,"open":5105,"high":5106,"low":5107,"close":5103},676.59,681.09,676.47,{"symbol":4223,"time":1093,"open":5109,"high":5110,"low":5111,"close":5107},677.6,680.74,674.9,{"symbol":4223,"time":1099,"open":5113,"high":5114,"low":5115,"close":5116},679.89,680.44,671.2,671.4,{"symbol":4223,"time":1105,"open":5118,"high":5119,"low":5120,"close":5121},679.23,681.08,674.98,678.87,{"symbol":4223,"time":1111,"open":5123,"high":5124,"low":5125,"close":5126},685.74,685.76,679.25,680.73,{"symbol":4223,"time":1115,"open":5128,"high":5129,"low":5130,"close":4972},688.17,688.88,679.17,{"symbol":4223,"time":1121,"open":5132,"high":5133,"low":5134,"close":5135},685.14,689.25,682.17,689.17,{"symbol":4223,"time":1127,"open":5137,"high":5138,"low":4881,"close":5139},682.56,688.97,687.57,{"symbol":4223,"time":1133,"open":5141,"high":5142,"low":5143,"close":5144},683.15,685.39,682.59,683.04,{"symbol":4223,"time":1139,"open":5146,"high":5147,"low":5148,"close":5149},686.59,686.64,681.57,683.63,{"symbol":4223,"time":1145,"open":5151,"high":5152,"low":5153,"close":5154},685.47,688.39,684.58,685.69,{"symbol":4223,"time":1151,"open":5156,"high":5157,"low":5158,"close":5159},685.3,685.37,681.34,684.39,{"symbol":4223,"time":1156,"open":5161,"high":5162,"low":5163,"close":5164},680.57,684.91,679.69,683.89,{"symbol":4223,"time":1162,"open":5075,"high":5166,"low":5167,"close":5168},683.82,679.33,681.53,{"symbol":4223,"time":1168,"open":5170,"high":929,"low":5171,"close":5172},678.81,678.74,680.27,{"symbol":4223,"time":1174,"open":5174,"high":5175,"low":5176,"close":5177},680.86,683.67,680.5,683.39,{"symbol":4223,"time":1180,"open":5179,"high":5180,"low":5181,"close":5182},677.63,681.7,676.72,679.68,{"symbol":4223,"time":1186,"open":5184,"high":5185,"low":5186,"close":5187},668.63,676.21,664.48,675.02,{"symbol":4223,"time":1192,"open":5189,"high":5190,"low":5191,"close":5192},662.69,670.06,661.59,668.73,{"symbol":4223,"time":1198,"open":5194,"high":5195,"low":5196,"close":5197},655.05,664.55,650.85,659.03,{"symbol":4223,"time":1204,"open":5199,"high":5200,"low":5201,"close":5202},672.91,675.56,651.89,652.53,{"symbol":4223,"time":1208,"open":5204,"high":5205,"low":923,"close":5206},660.78,667.34,662.63,{"symbol":4223,"time":1212,"open":5208,"high":5209,"low":4774,"close":5210},662.1,665.12,660.08,{"symbol":4223,"time":1217,"open":4840,"high":5212,"low":5213,"close":5214},673.71,662.17,665.67,{"symbol":4223,"time":1223,"open":5216,"high":5217,"low":5218,"close":5219},665.38,675.66,663.27,671.93,{"symbol":4223,"time":1228,"open":5176,"high":5174,"low":5221,"close":5222},670.52,672.04,{"symbol":4223,"time":1234,"open":5224,"high":1036,"low":5225,"close":5226},684.79,680.95,683.38,{"symbol":4223,"time":1239,"open":5228,"high":5229,"low":5230,"close":5231},679.95,683.57,678.73,683,{"symbol":4223,"time":1244,"open":5233,"high":5234,"low":5235,"close":5236},677.24,682.18,675.03,681.44,{"symbol":4223,"time":1250,"open":5238,"high":5239,"low":5240,"close":5241},667.91,671.08,661.21,670.97,{"symbol":4223,"time":1256,"open":5107,"high":5243,"low":5244,"close":5245},677.38,668.72,670.31,{"symbol":4223,"time":1262,"open":5120,"high":5174,"low":5247,"close":4858},674.17,{"symbol":4223,"time":1268,"open":4874,"high":5249,"low":5250,"close":5251},679.96,674.58,675.24,{"symbol":4223,"time":1274,"open":5253,"high":5254,"low":5255,"close":5256},685.67,685.8,679.94,683.34,{"symbol":4223,"time":1280,"open":5258,"high":5259,"low":5260,"close":5261},685.04,685.08,679.24,682.06,{"symbol":4223,"time":1286,"open":1052,"high":5263,"low":5264,"close":5264},685.94,679.83,{"symbol":4223,"time":1292,"open":5266,"high":5267,"low":5268,"close":5269},688.72,689.7,682.87,687.39,{"symbol":4223,"time":1296,"open":5271,"high":5272,"low":4990,"close":5273},687.05,688.91,687.06,{"symbol":4223,"time":1302,"open":5275,"high":5276,"low":5277,"close":5278},682.73,685.54,682.12,685.24,{"symbol":4223,"time":1308,"open":5280,"high":5281,"low":5282,"close":5283},676.46,678.47,675.65,677.25,{"symbol":4223,"time":1314,"open":5285,"high":5286,"low":5287,"close":5288},668.12,672.71,667.8,671.76,{"symbol":4223,"time":1320,"open":5290,"high":5290,"low":5291,"close":5287},672,663.3,{"symbol":4223,"time":1325,"open":5293,"high":5294,"low":5295,"close":5296},671.44,672.99,669.98,671.29,{"symbol":4223,"time":1331,"open":5298,"high":5299,"low":5300,"close":5301},667.32,672.21,667.27,671.3,{"symbol":4223,"time":1337,"open":5303,"high":5304,"low":5305,"close":5306},659.5,665.76,658.14,664.39,{"symbol":4223,"time":1343,"open":5308,"high":5309,"low":1446,"close":5310},666.82,668.71,660.64,{"symbol":4223,"time":1349,"open":5308,"high":5312,"low":4777,"close":5313},670.23,665.17,{"symbol":4223,"time":1355,"open":5315,"high":5316,"low":1445,"close":5317},657.17,665.83,662.23,{"symbol":4223,"time":1361,"open":5319,"high":5320,"low":5321,"close":5322},660.65,665.13,659.77,663.04,{"symbol":4223,"time":1367,"open":5324,"high":5325,"low":5326,"close":5327},672.13,673.95,652.84,653.02,{"symbol":4223,"time":1372,"open":5329,"high":5330,"low":5331,"close":4853},673.53,673.94,669.21,{"symbol":4223,"time":1377,"open":5333,"high":5334,"low":5335,"close":5336},670.25,673.21,669.42,673.11,{"symbol":4223,"time":1383,"open":5338,"high":5294,"low":5339,"close":5340},672.54,667.67,669.12,{"symbol":4223,"time":1387,"open":5342,"high":5343,"low":5344,"close":5345},671.62,672.51,669.46,671.61,{"symbol":4223,"time":1393,"open":1044,"high":5347,"low":5348,"close":5331},672.68,668.16,{"symbol":4223,"time":1399,"open":5350,"high":5351,"low":5352,"close":5353},670.45,670.57,666.78,669.22,{"symbol":4223,"time":1405,"open":5355,"high":5356,"low":5357,"close":5358},663.17,669.37,663.06,668.45,{"symbol":4223,"time":1411,"open":5360,"high":5361,"low":5362,"close":5363},662.93,666.65,661.61,666.18,{"symbol":4223,"time":1417,"open":5365,"high":5366,"low":5367,"close":5368},664.36,665.28,661.86,663.68,{"symbol":4223,"time":1422,"open":5370,"high":5371,"low":5372,"close":5373},659.51,662.37,657.88,661.82,{"symbol":4223,"time":1428,"open":5375,"high":5376,"low":5377,"close":5378},657.94,659.41,654.41,658.05,{"symbol":4223,"time":1434,"open":5380,"high":5381,"low":5382,"close":1587},664.51,664.61,659.67,{"symbol":4223,"time":1439,"open":5384,"high":5205,"low":5385,"close":5386},666.72,661.98,663.21,{"symbol":4223,"time":1444,"open":5388,"high":5389,"low":5213,"close":5390},662.2,667.29,666.84,{"symbol":4223,"time":1450,"open":5392,"high":5195,"low":5393,"close":5394},662.33,660.37,663.7,{"symbol":4223,"time":1456,"open":1043,"high":5396,"low":5397,"close":5398},664.89,660.27,662.26,{"symbol":4223,"time":1462,"open":5400,"high":5401,"low":5402,"close":5403},660.01,661.72,654.3,659.18,{"symbol":4223,"time":1468,"open":5405,"high":5406,"low":5407,"close":5408},661.47,661.78,659.21,660,{"symbol":4223,"time":1474,"open":5410,"high":5411,"low":5412,"close":5413},659.64,661.04,659.34,660.91,{"symbol":4223,"time":1479,"open":5415,"high":5416,"low":5417,"close":5418},657.6,659.11,656.9,657.41,{"symbol":4223,"time":1485,"open":5420,"high":5421,"low":5422,"close":5423},654.18,658.33,653.59,657.63,{"symbol":4223,"time":1490,"open":5425,"high":5426,"low":5427,"close":5428},653.62,654.55,650.63,652.21,{"symbol":4223,"time":1496,"open":5430,"high":5431,"low":5432,"close":5433},648.97,650.86,647.22,650.33,{"symbol":4223,"time":1502,"open":5435,"high":5436,"low":5437,"close":5438},648.62,649.84,647.23,648.83,{"symbol":4223,"time":1507,"open":5440,"high":5428,"low":5441,"close":5442},651.48,643.33,647.24,{"symbol":4223,"time":1513,"open":1503,"high":5444,"low":5445,"close":5446},649.15,643.51,649.12,{"symbol":4223,"time":1519,"open":5448,"high":5449,"low":5450,"close":5451},642.67,644.21,640.46,643.74,{"symbol":4223,"time":1525,"open":5453,"high":5454,"low":5455,"close":5456},637.5,640.49,634.92,640.27,{"symbol":4223,"time":1531,"open":5458,"high":5459,"low":5460,"close":5461},647.47,647.84,643.14,645.05,{"symbol":4223,"time":1537,"open":5442,"high":5463,"low":5464,"close":1599},649.48,645.34,{"symbol":4223,"time":1542,"open":5466,"high":5467,"low":1503,"close":5468},644.57,647.37,646.63,[5470,5475,5480,5483,5485,5488,5490,5492,5495,5497,5499,5501,5503,5504,5506,5507,5509,5511,5513,5515,5517,5519,5521,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5543,5545,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5569,5571,5573,5574,5575,5577,5579,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5599,5600,5602,5604,5606,5608,5609,5611,5613,5615],{"time":51,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5473,"datetime":5474},"True","BULLISH","RSI","2026-09-10 00:00:00",{"time":63,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5478,"datetime":5479},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":74,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5481,"datetime":5482},"MA","2026-09-03 00:00:00",{"time":74,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5482},"CCI",{"time":103,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5487},"ADX","2026-08-27 00:00:00",{"time":137,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5489},"2026-08-19 00:00:00",{"time":149,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5491},"2026-08-17 00:00:00",{"time":154,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5494},"MACD","2026-08-14 00:00:00",{"time":165,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5496},"2026-08-12 00:00:00",{"time":201,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5478,"datetime":5498},"2026-08-04 00:00:00",{"time":225,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5481,"datetime":5500},"2026-07-29 00:00:00",{"time":231,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5502},"2026-07-28 00:00:00",{"time":231,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5502},{"time":248,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5505},"2026-07-23 00:00:00",{"time":248,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5481,"datetime":5505},{"time":254,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5508},"2026-07-22 00:00:00",{"time":260,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5481,"datetime":5510},"2026-07-21 00:00:00",{"time":314,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5512},"2026-07-07 00:00:00",{"time":320,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5514},"2026-07-06 00:00:00",{"time":348,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5481,"datetime":5516},"2026-06-26 00:00:00",{"time":353,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5481,"datetime":5518},"2026-06-25 00:00:00",{"time":371,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5520},"2026-06-22 00:00:00",{"time":371,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5520},{"time":383,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5523},"2026-06-17 00:00:00",{"time":392,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5525},"2026-06-15 00:00:00",{"time":398,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5527},"2026-06-12 00:00:00",{"time":416,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5529},"2026-06-09 00:00:00",{"time":444,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5473,"datetime":5531},"2026-06-02 00:00:00",{"time":487,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5533},"2026-05-20 00:00:00",{"time":517,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5535},"2026-05-13 00:00:00",{"time":528,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5537},"2026-05-11 00:00:00",{"time":561,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5539},"2026-05-01 00:00:00",{"time":573,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5541},"2026-04-29 00:00:00",{"time":573,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5541},{"time":658,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5544},"2026-04-08 00:00:00",{"time":658,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5544},{"time":675,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5547},"2026-04-02 00:00:00",{"time":680,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5549},"2026-04-01 00:00:00",{"time":786,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5551},"2026-03-06 00:00:00",{"time":792,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5553},"2026-03-05 00:00:00",{"time":822,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5555},"2026-02-26 00:00:00",{"time":833,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5557},"2026-02-24 00:00:00",{"time":909,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5559},"2026-02-04 00:00:00",{"time":921,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5478,"datetime":5561},"2026-02-02 00:00:00",{"time":933,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5563},"2026-01-29 00:00:00",{"time":969,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5565},"2026-01-21 00:00:00",{"time":1005,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5567},"2026-01-12 00:00:00",{"time":1005,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5478,"datetime":5567},{"time":1017,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5570},"2026-01-08 00:00:00",{"time":1023,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5572},"2026-01-07 00:00:00",{"time":1023,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5572},{"time":1023,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5572},{"time":1034,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5481,"datetime":5576},"2026-01-05 00:00:00",{"time":1040,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5478,"datetime":5578},"2026-01-02 00:00:00",{"time":1040,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5481,"datetime":5578},{"time":1069,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5473,"datetime":5581},"2025-12-24 00:00:00",{"time":1075,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5583},"2025-12-23 00:00:00",{"time":1099,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5585},"2025-12-17 00:00:00",{"time":1156,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5587},"2025-12-03 00:00:00",{"time":1192,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5589},"2025-11-24 00:00:00",{"time":1217,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5591},"2025-11-17 00:00:00",{"time":1228,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5473,"datetime":5593},"2025-11-13 00:00:00",{"time":1268,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5481,"datetime":5595},"2025-11-04 00:00:00",{"time":1274,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5597},"2025-11-03 00:00:00",{"time":1274,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5478,"datetime":5597},{"time":1274,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5597},{"time":1292,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5493,"datetime":5601},"2025-10-29 00:00:00",{"time":1331,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5484,"datetime":5603},"2025-10-20 00:00:00",{"time":1343,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5605},"2025-10-16 00:00:00",{"time":1349,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5486,"datetime":5607},"2025-10-15 00:00:00",{"time":1349,"symbol":5,"current_signal":5471,"signal_change":5471,"signal_type":5472,"trading_system":5493,"datetime":5607},{"time":1372,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5481,"datetime":5610},"2025-10-09 00:00:00",{"time":1417,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5486,"datetime":5612},"2025-09-29 00:00:00",{"time":1434,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5478,"datetime":5614},"2025-09-24 00:00:00",{"time":1434,"symbol":5,"current_signal":5476,"signal_change":5471,"signal_type":5477,"trading_system":5484,"datetime":5614},[5617,5623,5629,5634,5639,5644,5649,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5751,5756,5761,5766,5771,5776,5781,5786,5791,5796,5801,5807,5812,5818,5824,5830,5835,5841,5847,5853,5858,5864,5870,5875,5881,5887,5893,5899,5904,5910,5916,5922,5928],{"symbol":5,"form":5618,"filingdate":704,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"8-K","tm269826d1_8k.htm","0001104659-26-034906","https://www.sec.gov/Archives/edgar/data/874716/000110465926034906/tm269826d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926034906/0001104659-26-034906-index.htm",{"symbol":5,"form":5624,"filingdate":844,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"10-K","idxx-20251231.htm","0000874716-26-000038","https://www.sec.gov/Archives/edgar/data/874716/000087471626000038/idxx-20251231.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471626000038/0000874716-26-000038-index.htm",{"symbol":5,"form":5618,"filingdate":868,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"idxx-20260213.htm","0000874716-26-000007","https://www.sec.gov/Archives/edgar/data/874716/000087471626000007/idxx-20260213.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471626000007/0000874716-26-000007-index.htm",{"symbol":5,"form":5618,"filingdate":921,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"tm264623d1_8k.htm","0001104659-26-008904","https://www.sec.gov/Archives/edgar/data/874716/000110465926008904/tm264623d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926008904/0001104659-26-008904-index.htm",{"symbol":5,"form":5618,"filingdate":999,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"tm262817d1_8k.htm","0001104659-26-003103","https://www.sec.gov/Archives/edgar/data/874716/000110465926003103/tm262817d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926003103/0001104659-26-003103-index.htm",{"symbol":5,"form":5618,"filingdate":1228,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"tm2530872d1_8k.htm","0001104659-25-111278","https://www.sec.gov/Archives/edgar/data/874716/000110465925111278/tm2530872d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925111278/0001104659-25-111278-index.htm",{"symbol":5,"form":5650,"filingdate":1274,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"10-Q","idxx-20250930.htm","0000874716-25-000165","https://www.sec.gov/Archives/edgar/data/874716/000087471625000165/idxx-20250930.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000165/0000874716-25-000165-index.htm",{"symbol":5,"form":5618,"filingdate":1274,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"tm2530045d1_8k.htm","0001104659-25-105185","https://www.sec.gov/Archives/edgar/data/874716/000110465925105185/tm2530045d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925105185/0001104659-25-105185-index.htm",{"symbol":5,"form":5618,"filingdate":1383,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"tm2528124d1_8k.htm","0001104659-25-097319","https://www.sec.gov/Archives/edgar/data/874716/000110465925097319/tm2528124d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925097319/0001104659-25-097319-index.htm",{"symbol":5,"form":5650,"filingdate":1638,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"idxx-20250630.htm","0000874716-25-000121","https://www.sec.gov/Archives/edgar/data/874716/000087471625000121/idxx-20250630.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000121/0000874716-25-000121-index.htm",{"symbol":5,"form":5618,"filingdate":1638,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"tm2522386d1_8k.htm","0001104659-25-073304","https://www.sec.gov/Archives/edgar/data/874716/000110465925073304/tm2522386d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925073304/0001104659-25-073304-index.htm",{"symbol":5,"form":5618,"filingdate":1731,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"tm2520289d1_8k.htm","0001104659-25-066840","https://www.sec.gov/Archives/edgar/data/874716/000110465925066840/tm2520289d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925066840/0001104659-25-066840-index.htm",{"symbol":5,"form":5618,"filingdate":1964,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"idxx-20250507.htm","0000874716-25-000085","https://www.sec.gov/Archives/edgar/data/874716/000087471625000085/idxx-20250507.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000085/0000874716-25-000085-index.htm",{"symbol":5,"form":5650,"filingdate":1998,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"idxx-20250331.htm","0000874716-25-000062","https://www.sec.gov/Archives/edgar/data/874716/000087471625000062/idxx-20250331.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000062/0000874716-25-000062-index.htm",{"symbol":5,"form":5618,"filingdate":1998,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"tm2513742d1_8k.htm","0001104659-25-042955","https://www.sec.gov/Archives/edgar/data/874716/000110465925042955/tm2513742d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925042955/0001104659-25-042955-index.htm",{"symbol":5,"form":5624,"filingdate":2281,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"idxx-20241231.htm","0000874716-25-000037","https://www.sec.gov/Archives/edgar/data/874716/000087471625000037/idxx-20241231.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000037/0000874716-25-000037-index.htm",{"symbol":5,"form":5618,"filingdate":2305,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"idxx-20250213.htm","0000874716-25-000011","https://www.sec.gov/Archives/edgar/data/874716/000087471625000011/idxx-20250213.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000011/0000874716-25-000011-index.htm",{"symbol":5,"form":5618,"filingdate":2356,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"tm255269d1_8k.htm","0001104659-25-008331","https://www.sec.gov/Archives/edgar/data/874716/000110465925008331/tm255269d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925008331/0001104659-25-008331-index.htm",{"symbol":5,"form":5618,"filingdate":2541,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"idxx-20241206.htm","0000874716-24-000150","https://www.sec.gov/Archives/edgar/data/874716/000087471624000150/idxx-20241206.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000150/0000874716-24-000150-index.htm",{"symbol":5,"form":5618,"filingdate":2558,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"idxx-20241203.htm","0000874716-24-000148","https://www.sec.gov/Archives/edgar/data/874716/000087471624000148/idxx-20241203.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000148/0000874716-24-000148-index.htm",{"symbol":5,"form":5618,"filingdate":2621,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"tm2429071d1_8k.htm","0001104659-24-121326","https://www.sec.gov/Archives/edgar/data/874716/000110465924121326/tm2429071d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924121326/0001104659-24-121326-index.htm",{"symbol":5,"form":5618,"filingdate":2659,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"tm2428103d1_8k.htm","0001104659-24-116365","https://www.sec.gov/Archives/edgar/data/874716/000110465924116365/tm2428103d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924116365/0001104659-24-116365-index.htm",{"symbol":5,"form":5618,"filingdate":2682,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"idxx-20241031.htm","0000874716-24-000142","https://www.sec.gov/Archives/edgar/data/874716/000087471624000142/idxx-20241031.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000142/0000874716-24-000142-index.htm",{"symbol":5,"form":5618,"filingdate":2704,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"tm2427157d1_8k.htm","0001104659-24-112826","https://www.sec.gov/Archives/edgar/data/874716/000110465924112826/tm2427157d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924112826/0001104659-24-112826-index.htm",{"symbol":5,"form":5650,"filingdate":2704,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"idxx-20240930.htm","0000874716-24-000139","https://www.sec.gov/Archives/edgar/data/874716/000087471624000139/idxx-20240930.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000139/0000874716-24-000139-index.htm",{"symbol":5,"form":5746,"filingdate":2704,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"8-K/A","tm2427217d1_8ka.htm","0001104659-24-112975","https://www.sec.gov/Archives/edgar/data/874716/000110465924112975/tm2427217d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924112975/0001104659-24-112975-index.htm",{"symbol":5,"form":5618,"filingdate":3044,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"tm2420913d1_8k.htm","0001104659-24-086074","https://www.sec.gov/Archives/edgar/data/874716/000110465924086074/tm2420913d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924086074/0001104659-24-086074-index.htm",{"symbol":5,"form":5650,"filingdate":3044,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"idxx-20240630.htm","0000874716-24-000121","https://www.sec.gov/Archives/edgar/data/874716/000087471624000121/idxx-20240630.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000121/0000874716-24-000121-index.htm",{"symbol":5,"form":5618,"filingdate":3369,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"idxx-20240506.htm","0000874716-24-000107","https://www.sec.gov/Archives/edgar/data/874716/000087471624000107/idxx-20240506.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000107/0000874716-24-000107-index.htm",{"symbol":5,"form":5650,"filingdate":3407,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"idxx-20240331.htm","0000874716-24-000083","https://www.sec.gov/Archives/edgar/data/874716/000087471624000083/idxx-20240331.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000083/0000874716-24-000083-index.htm",{"symbol":5,"form":5618,"filingdate":3407,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"tm2413183d1_8k.htm","0001104659-24-055201","https://www.sec.gov/Archives/edgar/data/874716/000110465924055201/tm2413183d1_8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924055201/0001104659-24-055201-index.htm",{"symbol":5,"form":5624,"filingdate":3666,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"idxx-20231231.htm","0000874716-24-000057","https://www.sec.gov/Archives/edgar/data/874716/000087471624000057/idxx-20231231.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000057/0000874716-24-000057-index.htm",{"symbol":5,"form":5618,"filingdate":3732,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"a53891750.htm","0001157523-24-000165","https://www.sec.gov/Archives/edgar/data/874716/000115752324000165/a53891750.htm","https://www.sec.gov/Archives/edgar/data/874716/000115752324000165/0001157523-24-000165-index.htm",{"symbol":5,"form":5618,"filingdate":3931,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"idxx-20231205.htm","0000874716-23-000143","https://www.sec.gov/Archives/edgar/data/874716/000087471623000143/idxx-20231205.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000143/0000874716-23-000143-index.htm",{"symbol":5,"form":5650,"filingdate":4059,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"idxx-20230930.htm","0000874716-23-000128","https://www.sec.gov/Archives/edgar/data/874716/000087471623000128/idxx-20230930.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000128/0000874716-23-000128-index.htm",{"symbol":5,"form":5618,"filingdate":4059,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"a53720791.htm","0001157523-23-001588","https://www.sec.gov/Archives/edgar/data/874716/000115752323001588/a53720791.htm","https://www.sec.gov/Archives/edgar/data/874716/000115752323001588/0001157523-23-001588-index.htm",{"symbol":5,"form":5618,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-08-01","a53494439.htm","0001157523-23-001198","https://www.sec.gov/Archives/edgar/data/874716/000115752323001198/a53494439.htm","https://www.sec.gov/Archives/edgar/data/874716/000115752323001198/0001157523-23-001198-index.htm",{"symbol":5,"form":5650,"filingdate":5802,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"idxx-20230630.htm","0000874716-23-000100","https://www.sec.gov/Archives/edgar/data/874716/000087471623000100/idxx-20230630.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000100/0000874716-23-000100-index.htm",{"symbol":5,"form":5618,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2023-07-12","idxx-20230711.htm","0000874716-23-000092","https://www.sec.gov/Archives/edgar/data/874716/000087471623000092/idxx-20230711.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000092/0000874716-23-000092-index.htm",{"symbol":5,"form":5618,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2023-05-19","idxx-20230517.htm","0000874716-23-000074","https://www.sec.gov/Archives/edgar/data/874716/000087471623000074/idxx-20230517.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000074/0000874716-23-000074-index.htm",{"symbol":5,"form":5618,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2023-05-02","a53391037.htm","0001157523-23-000670","https://www.sec.gov/Archives/edgar/data/874716/000115752323000670/a53391037.htm","https://www.sec.gov/Archives/edgar/data/874716/000115752323000670/0001157523-23-000670-index.htm",{"symbol":5,"form":5650,"filingdate":5825,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"idxx-20230331.htm","0000874716-23-000034","https://www.sec.gov/Archives/edgar/data/874716/000087471623000034/idxx-20230331.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000034/0000874716-23-000034-index.htm",{"symbol":5,"form":5624,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-02-16","idxx-20221231.htm","0000874716-23-000006","https://www.sec.gov/Archives/edgar/data/874716/000087471623000006/idxx-20221231.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471623000006/0000874716-23-000006-index.htm",{"symbol":5,"form":5618,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-02-06","idxx-20230206.htm","0000950170-23-001820","https://www.sec.gov/Archives/edgar/data/874716/000095017023001820/idxx-20230206.htm","https://www.sec.gov/Archives/edgar/data/874716/000095017023001820/0000950170-23-001820-index.htm",{"symbol":5,"form":5618,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-11-01","idxx-8k_20221101.htm","0000950123-22-010618","https://www.sec.gov/Archives/edgar/data/874716/000095012322010618/idxx-8k_20221101.htm","https://www.sec.gov/Archives/edgar/data/874716/000095012322010618/0000950123-22-010618-index.htm",{"symbol":5,"form":5650,"filingdate":5848,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"idxx-20220930.htm","0000874716-22-000038","https://www.sec.gov/Archives/edgar/data/874716/000087471622000038/idxx-20220930.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471622000038/0000874716-22-000038-index.htm",{"symbol":5,"form":5618,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-10-21","d389616d8k.htm","0001193125-22-266779","https://www.sec.gov/Archives/edgar/data/874716/000119312522266779/d389616d8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000119312522266779/0001193125-22-266779-index.htm",{"symbol":5,"form":5650,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-08-02","idxx-20220630.htm","0000874716-22-000033","https://www.sec.gov/Archives/edgar/data/874716/000087471622000033/idxx-20220630.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471622000033/0000874716-22-000033-index.htm",{"symbol":5,"form":5618,"filingdate":5865,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"idxx-8k_20220802.htm","0001564590-22-027326","https://www.sec.gov/Archives/edgar/data/874716/000156459022027326/idxx-8k_20220802.htm","https://www.sec.gov/Archives/edgar/data/874716/000156459022027326/0001564590-22-027326-index.htm",{"symbol":5,"form":5618,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2022-07-15","idxx-20220713.htm","0000874716-22-000028","https://www.sec.gov/Archives/edgar/data/874716/000087471622000028/idxx-20220713.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471622000028/0000874716-22-000028-index.htm",{"symbol":5,"form":5618,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-06-14","idxx-8k_20220614.htm","0001564590-22-023240","https://www.sec.gov/Archives/edgar/data/874716/000156459022023240/idxx-8k_20220614.htm","https://www.sec.gov/Archives/edgar/data/874716/000156459022023240/0001564590-22-023240-index.htm",{"symbol":5,"form":5618,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-05-13","idxx-20220511.htm","0000874716-22-000023","https://www.sec.gov/Archives/edgar/data/874716/000087471622000023/idxx-20220511.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471622000023/0000874716-22-000023-index.htm",{"symbol":5,"form":5650,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-05-04","idxx-20220331.htm","0000874716-22-000020","https://www.sec.gov/Archives/edgar/data/874716/000087471622000020/idxx-20220331.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471622000020/0000874716-22-000020-index.htm",{"symbol":5,"form":5618,"filingdate":5894,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"idxx-8k_20220504.htm","0001564590-22-017653","https://www.sec.gov/Archives/edgar/data/874716/000156459022017653/idxx-8k_20220504.htm","https://www.sec.gov/Archives/edgar/data/874716/000156459022017653/0001564590-22-017653-index.htm",{"symbol":5,"form":5624,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2022-02-16","idxx-20211231.htm","0000874716-22-000007","https://www.sec.gov/Archives/edgar/data/874716/000087471622000007/idxx-20211231.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471622000007/0000874716-22-000007-index.htm",{"symbol":5,"form":5618,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2022-02-02","idxx-8k_20220202.htm","0001564590-22-003449","https://www.sec.gov/Archives/edgar/data/874716/000156459022003449/idxx-8k_20220202.htm","https://www.sec.gov/Archives/edgar/data/874716/000156459022003449/0001564590-22-003449-index.htm",{"symbol":5,"form":5618,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2021-12-09","d264618d8k.htm","0001193125-21-352679","https://www.sec.gov/Archives/edgar/data/874716/000119312521352679/d264618d8k.htm","https://www.sec.gov/Archives/edgar/data/874716/000119312521352679/0001193125-21-352679-index.htm",{"symbol":5,"form":5618,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2021-11-02","idxx-8k_20211102.htm","0001564590-21-053288","https://www.sec.gov/Archives/edgar/data/874716/000156459021053288/idxx-8k_20211102.htm","https://www.sec.gov/Archives/edgar/data/874716/000156459021053288/0001564590-21-053288-index.htm",{"symbol":5,"form":5650,"filingdate":5923,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"idxx-20210930.htm","0000874716-21-000055","https://www.sec.gov/Archives/edgar/data/874716/000087471621000055/idxx-20210930.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471621000055/0000874716-21-000055-index.htm",[5934,5952,5974,5989,6001,6009,6019,6043,6058,6068,6080,6092,6103,6119,6127,6134,6145,6153,6165,6180,6191,6199,6210],{"symbol":5,"accessionnumber":5935,"filingdate":201,"sec_url":5936,"tags":5937,"headline":5940,"summary":5941,"sector":5942,"industry":5943,"date_processed":5944,"impact_score":5945,"exhibits":5946,"isLocked":5951},"0001104659-26-090033","https://www.sec.gov/Archives/edgar/data/874716/000110465926090033/0001104659-26-090033-index.htm",{"events":5938},[5939],"General Statement","IDEXX Laboratories Announces Second Quarter Financial Results","IDEXX Laboratories, Inc. announced its financial results for the quarter ended June 30, 2026. The full details of the results are provided in the press release furnished as Exhibit 99.1 to this Current Report on Form 8-K.","Life Sciences","In Vitro & In Vivo Diagnostic Substances","2026-08-04 10:33:40","LOW",[5947],{"exhibit_number":5948,"htm_reference":5949,"full_url":5950},"EX-99.1","tm2622041d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926090033/tm2622041d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5953,"filingdate":505,"sec_url":5954,"tags":5955,"headline":5961,"summary":5962,"sector":5942,"industry":5943,"date_processed":5963,"impact_score":5964,"exhibits":5965,"isLocked":5951},"0000874716-26-000110","https://www.sec.gov/Archives/edgar/data/874716/000087471626000110/0000874716-26-000110-index.htm",{"events":5956},[5957,5958,5959,5960],"Corporate Update","Corporate Name Change","Articles of Incorporation Amendment","Bylaw Amendment","IDEXX Laboratories Declassifies Board and Updates Governance","IDEXX Laboratories, Inc. has amended its Amended and Restated Certificate of Incorporation and By-Laws following approval by shareholders at the 2026 annual meeting. The key changes include the declassification of the Board, which will now be annually elected starting from the 2029 annual meeting, and a provision allowing shareholders owning at least 25% of the shares to call a special meeting under certain conditions. These governance changes aim to enhance shareholder engagement and Board accountability. The voting results showed strong support for these amendments, with over 99% of votes in favor for both the declassification and the special meeting right proposals.","2026-05-15 20:01:43","MEDIUM",[5966,5970],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-3.1","exhibit31-idxxcoatoarcoi20.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471626000110/exhibit31-idxxcoatoarcoi20.htm",{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-3.2","exhibit32-idxxarbyxlaws2026.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471626000110/exhibit32-idxxarbyxlaws2026.htm",{"symbol":5,"accessionnumber":5975,"filingdate":549,"sec_url":5976,"tags":5977,"headline":5981,"summary":5982,"sector":5942,"industry":5943,"date_processed":5983,"impact_score":5984,"exhibits":5985,"isLocked":5951},"0001104659-26-055203","https://www.sec.gov/Archives/edgar/data/874716/000110465926055203/0001104659-26-055203-index.htm",{"events":5978},[5979,5980,5939],"Earnings Beat","Raised Guidance","IDEXX Laboratories Announces First Quarter 2026 Financial Results and Updated Guidance","IDEXX Laboratories, Inc. reported first quarter 2026 financial results with revenue of $1,141 million, a 14% increase as reported and 11% organic. The company achieved EPS of $3.47, an increase of 17% as reported and 15% on a comparable basis. IDEXX raised its 2026 revenue guidance to $4,675 million - $4,760 million, reflecting stronger CAG Diagnostics recurring revenue performance. The company also updated its 2026 EPS outlook to $14.45 - $14.90, supported by increased revenue and operating margin expansion.","2026-05-05 10:32:41","HIGH",[5986],{"exhibit_number":5948,"htm_reference":5987,"full_url":5988},"tm2613510d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926055203/tm2613510d1_ex99-1.htm",{"symbol":5,"accessionnumber":5620,"filingdate":704,"sec_url":5622,"tags":5990,"headline":5993,"summary":5994,"sector":5942,"industry":5943,"date_processed":5995,"impact_score":5984,"exhibits":5996,"isLocked":5951},{"events":5991},[5992],"Key Executive Departure","IDEXX Laboratories Announces Departure of Executive Vice President","IDEXX Laboratories, Inc. announced on March 24, 2026, that Nimrata Hunt, PhD, Executive Vice President, Global Strategy and Commercial, will cease serving in her current role effective April 13, 2026. Dr. Hunt will continue to provide advisory services until July 13, 2026. The company will pay Dr. Hunt separation benefits totaling $2,270,000, including salary continuation, bonus, COBRA premium reimbursement, transition assistance, and tax preparation services. Vesting of stock options, restricted stock units, and performance stock units will cease, and unvested awards will be forfeited. Dr. Hunt's position is being eliminated, and her separation is deemed a termination without cause.","2026-03-26 12:30:55",[5997],{"exhibit_number":5998,"htm_reference":5999,"full_url":6000},"EX-10.1","tm269826d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926034906/tm269826d1_ex10-1.htm",{"symbol":5,"accessionnumber":5631,"filingdate":868,"sec_url":5633,"tags":6002,"headline":6005,"summary":6006,"sector":5942,"industry":5943,"date_processed":6007,"impact_score":5964,"exhibits":6008,"isLocked":5951},{"events":6003},[6004],"Board Member Departure","IDEXX Laboratories Announces Board Member Retirement","IDEXX Laboratories, Inc. announced on February 13, 2026, that Ms. M. Anne Szostak will retire from the Board of Directors immediately following the Company's 2026 Annual Meeting on May 12, 2026. This decision is not due to any disagreement with the Company. The Board will reduce the size of Class III seats but maintain the overall Board size with the appointment of Michael G. Erickson, PhD.","2026-02-13 22:00:55",[],{"symbol":5,"accessionnumber":5636,"filingdate":921,"sec_url":5638,"tags":6010,"headline":6012,"summary":6013,"sector":5942,"industry":5943,"date_processed":6014,"impact_score":5945,"exhibits":6015,"isLocked":5951},{"events":6011},[5939],"IDEXX Laboratories Announces Financial Results for 2025","On February 2, 2026, IDEXX Laboratories, Inc. announced its financial results for the quarter and year ended December 31, 2025. The details of the financial results are provided in a press release furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2026-02-02 11:39:55",[6016],{"exhibit_number":5948,"htm_reference":6017,"full_url":6018},"tm264623d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926008904/tm264623d1_ex99-1.htm",{"symbol":5,"accessionnumber":5641,"filingdate":999,"sec_url":5643,"tags":6020,"headline":6025,"summary":6026,"sector":5942,"industry":5943,"date_processed":6027,"impact_score":5984,"exhibits":6028,"isLocked":5951},{"events":6021},[6022,6023,6024],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","IDEXX Laboratories Announces CEO Transition with Michael Erickson Succeeding Jonathan Mazelsky","IDEXX Laboratories, Inc. announced on January 13, 2026, that Jonathan (Jay) Mazelsky will step down as President and Chief Executive Officer effective May 12, 2026, transitioning to the role of Executive Chair. Michael (Mike) Erickson, PhD, will succeed Mazelsky as President and CEO on the same date, bringing nearly two decades of leadership experience and significant healthcare technology and innovation expertise. Erickson entered into a letter agreement setting his base salary at $1,000,000 with a target bonus of 120% of base salary, and he is expected to receive a long-term incentive equity award with a target grant date value of not less than $7.8 million. Mazelsky will receive an annual base salary of $1,150,000 as Executive Chair and is expected to receive a grant of time-vesting restricted stock units with a target grant date value of not less than $8.275 million for the 2026 fiscal year.","2026-01-13 13:34:42",[6029,6032,6036,6040],{"exhibit_number":5998,"htm_reference":6030,"full_url":6031},"tm262817d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926003103/tm262817d1_ex10-1.htm",{"exhibit_number":6033,"htm_reference":6034,"full_url":6035},"EX-10.2","tm262817d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926003103/tm262817d1_ex10-2.htm",{"exhibit_number":6037,"htm_reference":6038,"full_url":6039},"EX-10.3","tm262817d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926003103/tm262817d1_ex10-3.htm",{"exhibit_number":5948,"htm_reference":6041,"full_url":6042},"tm262817d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465926003103/tm262817d1_ex99-1.htm",{"symbol":5,"accessionnumber":5646,"filingdate":1228,"sec_url":5648,"tags":6044,"headline":6051,"summary":6052,"sector":5942,"industry":5943,"date_processed":6053,"impact_score":5964,"exhibits":6054,"isLocked":5951},{"1.01":6045,"2.03":6047,"9.01":6049},[6046],"Financial Instrument Agreement",[6048],"Credit Facility Entered",[6050],"Exhibits Furnished","IDEXX Laboratories Amends Credit Agreement","On November 12, 2025, IDEXX Laboratories, Inc. amended its fourth amended and restated credit agreement. The amendment adjusts the maturity dates, assigns new obligations, and modifies interest rates based on the company's leverage ratio. The amended credit agreement includes a $1.0 billion unsecured revolving credit facility, a $250 million unsecured term loan, and the option to incur additional commitments up to $250 million.","2025-11-13 21:09:49",[6055],{"exhibit_number":5998,"htm_reference":6056,"full_url":6057},"tm2530872d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925111278/tm2530872d1_ex10-1.htm",{"symbol":5,"accessionnumber":5657,"filingdate":1274,"sec_url":5659,"tags":6059,"headline":6061,"summary":6062,"sector":5942,"industry":5943,"date_processed":6063,"impact_score":5945,"exhibits":6064,"isLocked":5951},{"2.02":6060},[5939],"IDEXX Laboratories Announces Third Quarter Financial Results","On November 3, 2025, IDEXX Laboratories, Inc. announced its financial results for the quarter ended September 30, 2025. The announcement was made pursuant to Item 2.02 of Form 8-K, and the full press release is furnished as Exhibit 99.1. The press release likely includes details on the company's performance during the quarter. No financial statements or exhibits are included in the filing under Item 9.01.","2025-11-03 11:34:55",[6065],{"exhibit_number":5948,"htm_reference":6066,"full_url":6067},"tm2530045d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925105185/tm2530045d1_ex99-1.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1383,"sec_url":5664,"tags":6069,"headline":6073,"summary":6074,"sector":5942,"industry":5943,"date_processed":6075,"impact_score":5964,"exhibits":6076,"isLocked":5951},{"5.02":6070,"9.01":6072},[6071],"Board Member Appointed",[6050],"IDEXX Laboratories Elects Karen Peacock to Board of Directors","IDEXX Laboratories, Inc. announced the election of Karen Peacock to its Board of Directors, effective October 6, 2025. Peacock, a former CEO of Intercom, Inc. and former Senior Vice President of Intuit, brings extensive experience in B2B, SaaS software, and AI. She will serve on the Compensation and Talent Committee and Finance Committee. The Company expects Peacock to stand for election by stockholders at the 2027 annual meeting. A press release detailing this appointment was issued on October 7, 2025.","2025-10-07 11:07:41",[6077],{"exhibit_number":5948,"htm_reference":6078,"full_url":6079},"tm2528124d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925097319/tm2528124d1_ex99-1.htm",{"symbol":5,"accessionnumber":5672,"filingdate":1638,"sec_url":5674,"tags":6081,"headline":6085,"summary":6086,"sector":5942,"industry":5943,"date_processed":6087,"impact_score":5945,"exhibits":6088,"isLocked":5951},{"2.02":6082,"9.01":6083},[5939],[6084],"No viable tag","IDEXX Laboratories Reports Second Quarter Results","On August 4, 2025, IDEXX Laboratories, Inc. announced its financial results for the quarter ended June 30, 2025. Further details are furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 01:07:30",[6089],{"exhibit_number":5948,"htm_reference":6090,"full_url":6091},"tm2522386d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925073304/tm2522386d1_ex99-1.htm",{"symbol":5,"accessionnumber":5677,"filingdate":1731,"sec_url":5679,"tags":6093,"headline":6096,"summary":6097,"sector":5942,"industry":5943,"date_processed":6098,"impact_score":5964,"exhibits":6099,"isLocked":5951},{"5.02":6094,"9.01":6095},[6071],[6050],"IDEXX Laboratories Elects New Independent Director","IDEXX Laboratories, Inc. announced on July 10, 2025, the election of Joseph L. (Jay) Hooley to its Board of Directors as an independent Class III Director, effective July 10, 2025. The Board also appointed him to its Audit Committee and Governance and Corporate Responsibility Committee. With this addition, the Board now consists of ten directors, nine of whom are independent. Mr. Hooley, a former Chair and CEO of State Street Corporation, brings extensive strategic and financial leadership experience to the Board.","2025-08-22 05:46:28",[6100],{"exhibit_number":5948,"htm_reference":6101,"full_url":6102},"tm2520289d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925066840/tm2520289d1_ex99-1.htm",{"symbol":5,"accessionnumber":5682,"filingdate":1964,"sec_url":5684,"tags":6104,"headline":6109,"summary":6110,"sector":5942,"industry":5943,"date_processed":6111,"impact_score":5964,"exhibits":6112,"isLocked":5951},{"5.03":6105,"5.07":6106,"9.01":6108},[5959,5960],[6107],"Director Elections Results",[6050],"IDEXX Laboratories Updates Corporate Governance and Voting Rights","On May 7, 2025, IDEXX Laboratories, Inc. updated its corporate governance by eliminating Series A Preferred Stock, amending its Certificate of Incorporation and By-Laws, and conducting its Annual Meeting where several key proposals were voted on.","2025-08-22 21:55:02",[6113,6116],{"exhibit_number":5967,"htm_reference":6114,"full_url":6115},"exhibit31-idxxarcoi2025.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000085/exhibit31-idxxarcoi2025.htm",{"exhibit_number":5971,"htm_reference":6117,"full_url":6118},"exhibit32-idxxarbyxlaws2025.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471625000085/exhibit32-idxxarbyxlaws2025.htm",{"symbol":5,"accessionnumber":5692,"filingdate":1998,"sec_url":5694,"tags":6120,"headline":6123,"summary":6124,"sector":5942,"industry":5943,"date_processed":6125,"impact_score":5964,"exhibits":6126,"isLocked":5951},{"2.02":6121,"9.01":6122},[5979,5939],[6050],"IDEXX Laboratories Reports First Quarter 2025 Results","IDEXX Laboratories, Inc. reported first-quarter 2025 financial results with a 4% reported and 5% organic revenue growth, driven by increases in CAG Diagnostics recurring revenue and Water revenue. Earnings per diluted share (EPS) were $2.96, an increase of 5% as reported and 7% on a comparable basis. The company adjusted its 2025 revenue guidance to $4,095 million - $4,210 million, reflecting recent weakening of the U.S. dollar. The updated EPS outlook is $11.93 - $12.43, incorporating a $0.19 increase.","2025-08-23 01:19:39",[],{"symbol":5,"accessionnumber":5702,"filingdate":2305,"sec_url":5704,"tags":6128,"headline":6130,"summary":6131,"sector":5942,"industry":5943,"date_processed":6132,"impact_score":5964,"exhibits":6133,"isLocked":5951},{"5.02":6129},[6004],"Dr. Asha Collins Resigns from IDEXX Laboratories Board","On February 13, 2025, Dr. Asha Collins resigned from the Board of Directors of IDEXX Laboratories, Inc., effective immediately. Her resignation was not due to any disagreements with the Company. The Board's size has been reduced from ten to nine directors as a result of this departure.","2025-11-12 23:44:15",[],{"symbol":5,"accessionnumber":5707,"filingdate":2356,"sec_url":5709,"tags":6135,"headline":6138,"summary":6139,"sector":5942,"industry":5943,"date_processed":6140,"impact_score":5945,"exhibits":6141,"isLocked":5951},{"2.02":6136,"9.01":6137},[5939],[6084],"IDEXX Laboratories Announces Fourth Quarter and Full Year 2024 Results","On February 3, 2025, IDEXX Laboratories, Inc. announced its financial results for the quarter and year ended December 31, 2024. The press release, which is furnished as Exhibit 99.1, provides detailed information on the Company's performance. However, specific financial metrics or outcomes are not detailed in the 8-K content itself.","2025-11-16 22:42:43",[6142],{"exhibit_number":5948,"htm_reference":6143,"full_url":6144},"tm255269d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465925008331/tm255269d1_ex99-1.htm",{"symbol":5,"accessionnumber":5712,"filingdate":2541,"sec_url":5714,"tags":6146,"headline":6149,"summary":6150,"sector":5942,"industry":5943,"date_processed":6151,"impact_score":5945,"exhibits":6152,"isLocked":5951},{"5.02":6147},[6148],"Executive Compensation Detail","IDEXX Laboratories Adopts New Deferred Compensation Plan","On December 6, 2024, IDEXX Laboratories, Inc. adopted the IDEXX Deferred Compensation Plan, allowing select management and highly compensated employees to defer compensation in compliance with Section 409A of the Internal Revenue Code. The Plan is unfunded and allows for the deferral of base salary, bonuses, and stock units, with discretionary employer contributions. The plan is administered by the Compensation and Talent Committee and the Employee Plans Administrative Committee.","2025-11-25 23:06:21",[],{"symbol":5,"accessionnumber":5717,"filingdate":2558,"sec_url":5719,"tags":6154,"headline":6158,"summary":6159,"sector":5942,"industry":5943,"date_processed":6160,"impact_score":5964,"exhibits":6161,"isLocked":5951},{"8.01":6155,"9.01":6157},[6156],"Share Repurchase Program Announced",[6050],"IDEXX Laboratories Announces Increase in Share Repurchase Program","On December 3, 2024, IDEXX Laboratories, Inc. announced that its Board of Directors authorized an increase of up to five million additional shares for its ongoing share repurchase program, in addition to the 1.3 million shares remaining under the program as of the same date. The share repurchase program has no specified expiration date and may be suspended or discontinued at any time. The authorization is described in a press release issued on December 9, 2024.","2025-11-25 23:44:05",[6162],{"exhibit_number":5948,"htm_reference":6163,"full_url":6164},"ex991-idxxsharerepurchase.htm","https://www.sec.gov/Archives/edgar/data/874716/000087471624000148/ex991-idxxsharerepurchase.htm",{"symbol":5,"accessionnumber":5722,"filingdate":2621,"sec_url":5724,"tags":6166,"headline":6173,"summary":6174,"sector":5942,"industry":5943,"date_processed":6175,"impact_score":5984,"exhibits":6176,"isLocked":5951},{"5.02":6167,"7.01":6170,"9.01":6172},[6168,6169],"CFO Resignation","New CFO Appointed",[6171],"Press Release Furnished",[6084],"IDEXX Laboratories Announces CFO Transition","IDEXX Laboratories, Inc. announced on November 20, 2024, that Brian P. McKeon, Executive Vice President, Chief Financial Officer, and Treasurer, will retire effective June 1, 2025. He will transition to the role of Executive Vice President and Special Advisor until his retirement to ensure a smooth transition. Andrew Emerson, currently Senior Vice President, Corporate and Companion Animal Group Finance, will succeed McKeon as CFO effective March 1, 2025. Emerson has been with IDEXX since 2015 and has held various finance roles, including corporate finance oversight since 2020. He will be paid an annual base salary of $550,000 and participate in the annual Executive Incentive Plan. The company also reaffirmed its 2024 full-year guidance.","2025-11-27 23:41:21",[6177],{"exhibit_number":5948,"htm_reference":6178,"full_url":6179},"tm2429071d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924121326/tm2429071d1_ex99-1.htm",{"symbol":5,"accessionnumber":5727,"filingdate":2659,"sec_url":5729,"tags":6181,"headline":6184,"summary":6185,"sector":5942,"industry":5943,"date_processed":6186,"impact_score":5964,"exhibits":6187,"isLocked":5951},{"5.02":6182,"9.01":6183},[6004],[6050],"Jonathan W. Ayers Resigns from IDEXX Laboratories Board","On November 8, 2024, Jonathan W. Ayers resigned from the Board of Directors and its finance committee of IDEXX Laboratories, Inc. His resignation was not due to any disagreement with the company. Ayers had served as the company's Chairman, President, and CEO from 2002 to 2019 and as a non-employee director until his resignation. The Board size is reduced from eleven to ten directors.","2025-12-01 23:40:36",[6188],{"exhibit_number":5948,"htm_reference":6189,"full_url":6190},"tm2428103d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924116365/tm2428103d1_ex99-1.htm",{"symbol":5,"accessionnumber":5732,"filingdate":2682,"sec_url":5734,"tags":6192,"headline":6195,"summary":6196,"sector":5942,"industry":5943,"date_processed":6197,"impact_score":5964,"exhibits":6198,"isLocked":5951},{"1.01":6193},[6194],"New Major Contract","IDEXX Laboratories Extends Supply Agreements with Ortho","IDEXX Laboratories, Inc. has extended its supply agreements with Ortho-Clinical Diagnostics, Inc. for dry slides used in veterinary chemistry analyzers. The amendments extend the expiration dates of the agreements to the end of 2044 and modify the pricing arrangements, including volume tiers and associated pricing.","2025-12-03 23:42:23",[],{"symbol":5,"accessionnumber":5748,"filingdate":2704,"sec_url":5750,"tags":6200,"headline":6203,"summary":6204,"sector":5942,"industry":5943,"date_processed":6205,"impact_score":5945,"exhibits":6206,"isLocked":5951},{"2.02":6201,"9.01":6202},[5939],[6050],"IDEXX Laboratories Corrects 2024 Profit Margin Outlook","On October 31, 2024, IDEXX Laboratories, Inc. amended its previously filed Current Report on Form 8-K to correct the range of projected 2024 comparable operating profit margin expansion from 70 to 100 basis points to 30 to 60 basis points. The amendment, which replaces the original earnings release with a corrected version, maintains all other information unchanged.","2025-12-04 23:57:31",[6207],{"exhibit_number":5948,"htm_reference":6208,"full_url":6209},"tm2427217d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924112975/tm2427217d1_ex99-1.htm",{"symbol":5,"accessionnumber":5737,"filingdate":2704,"sec_url":5739,"tags":6211,"headline":6061,"summary":6214,"sector":5942,"industry":5943,"date_processed":6215,"impact_score":5945,"exhibits":6216,"isLocked":5951},{"2.02":6212,"9.01":6213},[5939],[6050],"On October 31, 2024, IDEXX Laboratories, Inc. reported its financial results for the quarter ended September 30, 2024. The detailed financial information is provided in the press release issued on the same date, which is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-12-04 23:57:08",[6217],{"exhibit_number":5948,"htm_reference":6218,"full_url":6219},"tm2427157d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/874716/000110465924112826/tm2427157d1_ex99-1.htm",null,1789889745029]