[{"data":1,"prerenderedAt":6304},["ShallowReactive",2],{"company-overview-ISRG":3},{"company_profile":4,"ohlc":24,"spy":4240,"trading_signals":5516,"company_actions":5646,"filings_8k":5954,"report_history":6303,"insider_summary":6303,"filings_summary":6303,"financials_summary":6303,"institutional_summary":6303,"seo_links":6303},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ISRG","Intuitive Surgical, Inc.","NASDAQ","XNGS","Healthcare","Medical Instruments & Supplies",15638,"https://www.intuitive.com","Intuitive Surgical, Inc. is a pioneering company in the field of robotic-assisted, minimally invasive surgery. It is renowned for its development of the da Vinci Surgical System, which revolutionizes surgical procedures by enhancing precision, flexibility, and control beyond the physical capabilities of the human hand. The company's cornerstone product allows surgeons to perform complex surgeries through small incisions, which can lead to quicker patient recovery, reduced hospital stays, and lower complication rates. Operating predominantly in the healthcare sector, Intuitive Surgical serves a significant role in advancing surgical technology and improving patient outcomes. The company collaborates across diverse medical specialties, including urology, gynecology, and general surgery, to expand the applications and accessibility of its robust surgical systems. As an innovator in the medical device industry, Intuitive Surgical has a profound impact not only on surgical methodologies but also on the economic aspects of medical practices by potentially lowering surgical costs. It continues to shape the future of surgery with its commitment to enhancing robotic-assisted techniques.","Common Stock","Dr. Gary S. Guthart Ph.D.","1020 Kifer Road","Sunnyvale","94086-5304","CA","United States","408 523 2100","2025-03-08 00:00:00","True",[25,31,37,43,48,54,59,65,71,77,83,89,95,101,106,112,118,124,129,135,141,145,151,156,162,168,174,179,184,189,194,200,206,211,217,223,229,235,240,246,252,258,264,270,275,281,286,292,296,302,308,314,319,324,330,336,342,348,354,360,366,372,376,382,387,393,399,405,411,415,421,427,433,439,445,451,457,463,469,475,481,487,492,498,504,510,515,521,527,533,537,543,549,555,561,567,573,579,585,590,596,602,608,614,620,625,631,637,643,649,655,660,666,672,678,684,690,696,702,708,714,720,726,732,737,743,749,755,761,767,773,779,785,791,797,803,809,815,821,827,833,839,845,850,856,862,868,874,880,884,890,896,901,907,913,918,924,930,936,942,948,953,959,965,971,977,983,989,994,999,1004,1010,1016,1022,1028,1033,1039,1045,1051,1057,1063,1069,1075,1080,1086,1091,1097,1103,1109,1115,1121,1126,1132,1138,1144,1150,1155,1161,1167,1173,1179,1185,1191,1195,1201,1207,1213,1219,1225,1231,1237,1243,1248,1253,1259,1263,1268,1274,1279,1284,1290,1296,1301,1306,1312,1318,1324,1330,1335,1341,1347,1353,1359,1365,1370,1374,1380,1386,1391,1397,1403,1408,1414,1419,1425,1430,1436,1442,1448,1454,1458,1464,1470,1476,1480,1486,1492,1498,1504,1510,1515,1520,1526,1531,1536,1542,1548,1554,1560,1566,1572,1578,1584,1590,1596,1602,1608,1614,1619,1624,1630,1636,1641,1647,1652,1658,1664,1670,1676,1681,1687,1693,1699,1705,1711,1717,1723,1729,1735,1740,1745,1751,1757,1763,1769,1775,1780,1786,1791,1797,1803,1809,1815,1821,1827,1833,1838,1843,1849,1854,1860,1865,1871,1877,1883,1888,1894,1900,1906,1912,1918,1924,1930,1936,1942,1946,1951,1956,1962,1967,1973,1978,1983,1988,1993,1999,2005,2011,2017,2023,2029,2035,2040,2044,2050,2056,2061,2067,2072,2078,2083,2089,2095,2100,2106,2111,2117,2123,2129,2135,2141,2147,2153,2158,2163,2168,2173,2177,2182,2188,2194,2199,2204,2209,2215,2220,2226,2232,2236,2242,2248,2253,2259,2265,2271,2277,2283,2289,2295,2301,2307,2313,2319,2325,2331,2337,2343,2349,2355,2361,2367,2373,2379,2385,2390,2395,2401,2407,2413,2417,2423,2429,2435,2441,2447,2451,2456,2462,2467,2473,2479,2485,2490,2495,2501,2507,2513,2517,2523,2529,2535,2541,2547,2552,2558,2564,2569,2575,2581,2585,2591,2595,2601,2607,2612,2616,2622,2627,2632,2638,2643,2648,2654,2659,2664,2670,2676,2682,2687,2693,2699,2704,2710,2715,2721,2726,2732,2737,2742,2747,2752,2757,2763,2769,2775,2778,2784,2789,2793,2799,2804,2809,2815,2820,2825,2830,2835,2840,2844,2850,2856,2861,2866,2870,2875,2879,2883,2887,2891,2896,2901,2906,2912,2918,2924,2930,2935,2939,2945,2951,2955,2960,2966,2970,2975,2981,2985,2991,2997,3003,3008,3013,3019,3024,3028,3032,3037,3043,3048,3054,3060,3066,3072,3077,3082,3087,3091,3097,3103,3109,3115,3120,3125,3131,3136,3140,3146,3152,3157,3162,3168,3173,3178,3182,3188,3193,3198,3204,3210,3216,3222,3228,3234,3240,3245,3251,3257,3263,3269,3274,3280,3285,3291,3297,3302,3308,3314,3320,3326,3332,3337,3343,3349,3355,3361,3366,3372,3378,3383,3389,3395,3400,3406,3412,3418,3424,3429,3432,3438,3442,3448,3454,3459,3465,3470,3476,3480,3486,3492,3497,3502,3508,3513,3518,3524,3529,3534,3540,3545,3550,3554,3560,3565,3571,3575,3580,3586,3591,3595,3600,3606,3612,3618,3623,3628,3634,3639,3645,3651,3657,3663,3668,3673,3679,3684,3690,3696,3702,3707,3712,3718,3723,3727,3733,3739,3745,3750,3756,3762,3767,3773,3779,3785,3791,3797,3802,3808,3814,3820,3826,3831,3837,3843,3849,3855,3861,3867,3873,3878,3884,3889,3895,3901,3906,3912,3918,3924,3930,3936,3941,3947,3953,3959,3963,3968,3974,3979,3985,3991,3997,4003,4009,4014,4020,4026,4032,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4097,4103,4108,4114,4119,4124,4130,4135,4141,4147,4153,4159,4165,4170,4176,4182,4188,4193,4199,4205,4210,4216,4222,4228,4234],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",381.84,394.59,379.5,393.33,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",385.57,388.2,378.28,383.54,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",378,387.29,377.16,382.29,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":41},"2026-09-15",374.54,379.11,368.85,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",374.6,378.58,372.15,377.94,{"symbol":5,"time":55,"open":56,"high":57,"low":56,"close":58},"2026-09-11",363.56,374.48,369.15,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",347.66,362.48,345.25,360.46,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",350.2,357.99,349.86,353.24,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",361.31,362.53,347.52,350.16,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",367.81,369.55,363.23,366.7,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",374.79,378.99,365.42,369.83,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",369,382.41,368.25,371.88,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",375,375.4,366.35,369.25,{"symbol":5,"time":102,"open":91,"high":103,"low":104,"close":105},"2026-08-31",377.37,365.32,376.86,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",368,373.4,366.74,372.6,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",369.61,372.31,366.9,367.07,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",368.49,372.37,366.73,370.42,{"symbol":5,"time":125,"open":126,"high":127,"low":117,"close":128},"2026-08-25",375.25,378.23,371.84,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",379.25,384.06,373.48,373.57,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",375.13,382.04,367.24,378.81,{"symbol":5,"time":142,"open":143,"high":144,"low":111,"close":57},"2026-08-20",397.23,398.99,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",394.55,405.34,394,397.72,{"symbol":5,"time":152,"open":149,"high":153,"low":154,"close":155},"2026-08-18",399.87,390.84,391.18,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",392.1,396.99,389.67,390.33,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",401.02,402.46,394.06,394.51,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",403.72,404.69,398,401.27,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":173},"2026-08-12",403.81,404.98,397.17,{"symbol":5,"time":180,"open":181,"high":182,"low":181,"close":183},"2026-08-11",392.22,402.14,401.23,{"symbol":5,"time":185,"open":186,"high":187,"low":39,"close":188},"2026-08-10",379.24,393.63,393.38,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":140},"2026-08-07",374.55,379.9,372.63,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",374.39,378.64,371.68,373.71,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",372.8,376.63,369.48,375.2,{"symbol":5,"time":207,"open":208,"high":208,"low":209,"close":210},"2026-08-04",376.31,364.26,368.27,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",361.76,375.85,360.98,375.41,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",350.77,355.09,348.88,353.33,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",346.83,355.06,346.45,352.97,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",361.46,361.8,351.94,353.1,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":232},"2026-07-28",365.5,374.7,360.48,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",344,359.26,343.39,356.83,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",334.6,341.83,332.15,337.5,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",338.5,340.55,328.57,332.02,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",351.86,355,340.61,340.69,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",347.01,362.85,347,350.06,{"symbol":5,"time":271,"open":266,"high":272,"low":273,"close":274},"2026-07-20",355.08,342.1,353.17,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",365.03,367.74,344.55,345.42,{"symbol":5,"time":282,"open":149,"high":283,"low":284,"close":285},"2026-07-16",405.5,393.68,402.33,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",378.55,393.96,378.5,388.97,{"symbol":5,"time":293,"open":294,"high":295,"low":290,"close":29},"2026-07-14",396.1,397.38,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",407.26,414.58,406.82,407.12,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",412.9,415.91,403.25,406.78,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",415.1,416.25,409,411.55,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":310},"2026-07-08",427.3,428.47,414.59,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":316},"2026-07-07",439.5,443.84,424.86,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",428.93,440.17,420.51,432.83,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",409.81,426.02,406.47,426.01,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",403,408.62,399.99,402.38,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",405.41,406.56,397.52,397.68,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-29",409.68,415.99,405.14,405.97,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-26",399.48,409.78,399.29,404.7,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",403.21,412.47,398.89,399.69,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",406,412.54,400.12,401.83,{"symbol":5,"time":373,"open":306,"high":374,"low":358,"close":375},"2026-06-23",407.33,403.18,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",401.33,408.53,399.5,402.95,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":307},"2026-06-18",403.6,409.64,400.93,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",415,418.24,400.1,402.18,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",419,422.46,412.93,417.07,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",412.94,420.59,412.88,416.55,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",415.01,415.76,402.73,411.06,{"symbol":5,"time":412,"open":413,"high":414,"low":300,"close":304},"2026-06-11",412.16,416.19,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",424.14,426.2,411.92,412.02,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-09",421.13,430.85,417.55,426.61,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",422.54,424.39,417.14,418.61,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",420,428.46,419.5,422.06,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",413.86,423.5,412.62,418.82,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",400.5,407.85,399.44,407.29,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",408.5,414,396.68,402.3,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",420.47,423.95,411.83,412.26,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",423.79,426.81,419.83,424.64,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",419.58,425,414.75,423.63,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-27",432.22,439.2,414.3,418.55,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-26",439.42,442.94,434.15,436.64,{"symbol":5,"time":488,"open":321,"high":489,"low":490,"close":491},"2026-05-22",443.86,434.77,438.1,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-21",446.21,447.57,435.15,439.8,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-20",440.38,449.77,434.5,449.03,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-19",440.8,447.8,436.39,441.58,{"symbol":5,"time":511,"open":512,"high":513,"low":512,"close":514},"2026-05-18",421.96,440.61,439.92,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-15",430,431.98,420.56,421.12,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-14",432,434.91,426.53,428.06,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",430.96,438.78,426.66,432.27,{"symbol":5,"time":534,"open":472,"high":535,"low":435,"close":536},"2026-05-12",435.56,431.87,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-11",446.91,448.75,417.74,420.06,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-08",454.31,454.32,447,450.06,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-07",453.04,462.4,452,453.49,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",451.62,455,446.9,451.73,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",453.93,458.26,441.98,451.38,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-04",457.56,461.24,449.23,452.35,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",458.86,463.14,456.36,457.78,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",452.68,458.29,449.83,457.61,{"symbol":5,"time":586,"open":587,"high":587,"low":588,"close":589},"2026-04-29",463.5,449.59,453.83,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",472.42,473.86,463.38,466.64,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-27",481,486.77,469.2,470.99,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-24",480.75,482.84,471,482.22,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-23",484.5,489.86,477.19,478.82,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",461.36,491.15,460.01,483.62,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":624},"2026-04-21",469.05,471.08,451.29,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-20",471.36,472.57,463.65,465.6,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-17",463.6,474.28,463.02,469.21,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-16",469.08,471.8,454,458.08,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-15",469.55,473.99,465.79,468.36,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",459.93,471.24,459.5,467.22,{"symbol":5,"time":656,"open":657,"high":658,"low":657,"close":659},"2026-04-13",448.17,459.25,458.96,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-10",455.69,455.79,448.22,450.62,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-09",459.32,460.65,451.03,454.94,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",469.99,471.98,460.24,462.28,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",451.01,453.42,447.78,452.95,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",451.06,458.92,449.73,452.58,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-02",456.26,463.93,450.4,452.07,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-01",462.89,468.33,460.76,464.45,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-31",455.03,463,448.4,460.99,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-30",453.05,459,450.27,452.78,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-27",465.42,466.21,451.56,452.66,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-26",469.1,478.25,465,468.55,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-25",474.46,480.18,468.5,469.98,{"symbol":5,"time":733,"open":734,"high":735,"low":648,"close":736},"2026-03-24",473.75,476.13,471.91,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",488.15,489,478.03,478.04,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",480.3,484.92,473.19,477.97,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-19",477.5,483.04,475.81,479.93,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-18",478.54,483.26,472.34,477.73,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-17",487.54,494.43,482.19,482.76,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-16",473.32,486.13,472.95,483.46,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-13",478,482.68,458,472.16,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-12",490.55,491.55,473.1,479.27,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",489.23,493.58,479.11,492.87,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",493.95,496,484.38,485.85,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",485.01,493.89,480.23,493.56,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",490.19,491.07,478.2,490.16,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",495.2,502.48,488.81,496.7,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",495.19,505.44,492.5,501.18,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",487.18,497.96,486.98,497.42,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",492.59,499.62,490.4,496.25,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",499.71,504.95,499.21,503.51,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-26",508.67,511.88,501.4,506.88,{"symbol":5,"time":846,"open":847,"high":848,"low":847,"close":849},"2026-02-25",494,506.52,506.17,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-24",489.69,496.27,487.51,494.02,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-23",498.88,502.7,486.45,492.1,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-20",497.15,504.75,495.23,504.05,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-19",495.71,503.73,495.25,499.53,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",494.24,502.88,490.64,500.76,{"symbol":5,"time":881,"open":882,"high":817,"low":882,"close":883},"2026-02-17",481.22,493.35,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-13",480.5,495.57,479.61,485.84,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-12",496.12,497.84,475.83,478.6,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":892},"2026-02-11",492.75,500.34,490.66,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-10",494.22,500.38,493.53,495.15,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-09",486.05,493.54,483.9,492.84,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":739},"2026-02-06",482.17,491.65,480.07,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-05",482.78,489.51,475.17,476.32,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-04",480.11,481.19,465.69,478.49,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-03",495.21,499,476.79,478.88,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-02",502,504.2,496.15,496.73,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-30",506.7,511.03,501.39,504.22,{"symbol":5,"time":949,"open":950,"high":951,"low":812,"close":952},"2026-01-29",521.17,522,507.55,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-28",523.91,529.36,520.24,522.04,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-27",532.61,535,523.54,525.04,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-26",523.95,533.97,518.65,528.81,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-23",530,540,521.18,523.99,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-22",525.41,532,522.72,525.81,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-21",527.59,530.05,518.64,523.69,{"symbol":5,"time":990,"open":991,"high":961,"low":992,"close":993},"2026-01-20",527,525.23,527.44,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":962},"2026-01-16",542,543,532.63,{"symbol":5,"time":1000,"open":1001,"high":1001,"low":1002,"close":1003},"2026-01-15",553.74,535.69,541.34,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-14",533.96,551,528,546.76,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-13",571.45,572.59,556.04,561.82,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-12",581.97,582.19,566.8,572.75,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-09",587.32,589.58,579.62,586.24,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1030,"close":1032},"2026-01-08",582.69,589.95,585.08,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-07",592.89,603.88,590.8,592.27,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-06",565,594.62,564.35,592.85,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-05",561.15,567.08,558,566.38,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-02",566.78,567.39,555.4,561.98,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-31",572.5,573.28,565.77,566.36,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-30",572.21,574.77,570.45,572.63,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-29",577.81,580.5,574.22,575.4,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1071},"2025-12-26",578.21,579.4,575.96,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-24",577.34,579.85,575.03,577.15,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1082},"2025-12-23",577.14,579.2,573.68,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-22",576,583.45,573.3,579.83,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-19",561.63,574.57,561.31,572.47,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-18",557.29,566.85,557.26,561.89,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-17",554.68,561.46,554,556.86,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-16",559.05,559.69,546.13,554.58,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1123,"close":1125},"2025-12-15",546.05,561.62,559.52,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-12",546,548.99,537.69,542.32,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-11",545.47,553.39,542.71,547.36,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-10",557.76,560.05,546.55,555.92,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-09",566.5,569,557.5,558.13,{"symbol":5,"time":1151,"open":1152,"high":1152,"low":1153,"close":1154},"2025-12-08",576.15,562.67,566.89,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-05",569.5,576.88,569.43,575.34,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-04",571.98,574.23,564.72,568.63,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-03",569.48,571.77,563.04,569.71,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-02",568.6,570.75,561.39,567.72,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-01",568.99,573.54,566.63,567.37,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-28",571.41,574,568.27,573.48,{"symbol":5,"time":1192,"open":1083,"high":1193,"low":1194,"close":1164},"2025-11-26",582.41,573.75,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-25",564.44,580,561.29,578.87,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-24",562.93,570.77,560,568.48,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-21",551.17,564,548.04,561.61,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-20",566.92,574.45,550,552.23,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-19",544.93,566.86,544.19,564.64,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-18",546.06,549.21,538.83,546.77,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-17",546.57,554.35,544.11,546.71,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-14",559.5,560.02,548.92,549.51,{"symbol":5,"time":1244,"open":1222,"high":1245,"low":1246,"close":1247},"2025-11-13",573.32,561,565.51,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1172,"close":1252},"2025-11-12",574.13,580.47,572.45,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-11",575.06,579.22,570.5,572.17,{"symbol":5,"time":1260,"open":1205,"high":1261,"low":1205,"close":1262},"2025-11-10",578.3,576.2,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1205},"2025-11-07",543.24,562.65,541.74,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-06",547.03,548.55,538.07,547.78,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1271},"2025-11-05",538,552,536.15,{"symbol":5,"time":1280,"open":1281,"high":1128,"low":1282,"close":1283},"2025-11-04",545.09,535.4,538.82,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-03",532.06,544.84,527.6,544.21,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-31",528.63,538.14,526.2,534.28,{"symbol":5,"time":1297,"open":1298,"high":1276,"low":1299,"close":1300},"2025-10-30",534.37,529.31,530.02,{"symbol":5,"time":1302,"open":997,"high":1303,"low":1304,"close":1305},"2025-10-29",544.95,534.45,537.59,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-28",546.62,552.2,539,545.39,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-27",544.75,551.63,538.75,551.25,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-24",547.63,552.45,541.46,546.51,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-23",525.37,552.5,525.08,551.3,{"symbol":5,"time":1331,"open":997,"high":1332,"low":1333,"close":1334},"2025-10-22",549.85,522.17,527.03,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-21",459.47,466.98,456.31,462.74,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-20",452.5,461.83,451.35,458.47,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-17",437.17,449.09,434.57,446.13,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-16",438.47,439.49,433.81,434.62,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-15",437,440.82,432.78,435.61,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":508},"2025-10-14",430.3,439.21,427.84,{"symbol":5,"time":1371,"open":1372,"high":491,"low":517,"close":1373},"2025-10-13",432.43,435.73,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-10",444.06,446.99,429.25,429.59,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-09",447.76,450.29,443.26,443.76,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":483,"close":1390},"2025-10-08",442.31,450.53,448.09,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-07",449.24,451,439.47,440.94,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-06",459.71,460.3,449.08,449.69,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":572},"2025-10-03",443.85,456.59,443.49,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-02",437.12,443.36,433,443.01,{"symbol":5,"time":1415,"open":547,"high":1416,"low":1417,"close":1418},"2025-10-01",448.31,430.34,438.04,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-30",439,448.19,438,447.23,{"symbol":5,"time":1426,"open":1427,"high":1384,"low":1428,"close":1429},"2025-09-29",442.06,437.77,439.22,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-26",441.43,443.46,438.5,441.12,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-25",440.39,442.17,433.43,438.12,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-24",450.94,451.34,443.55,443.99,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-23",444.75,450.99,443.17,447.75,{"symbol":5,"time":1455,"open":1441,"high":1456,"low":1357,"close":1457},"2025-09-22",447.13,444.55,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-19",439.46,440.5,434.74,438.72,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-18",435,436.33,429.8,435.83,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-17",434.6,438.79,430.59,433.66,{"symbol":5,"time":1477,"open":1478,"high":1349,"low":1479,"close":502},"2025-09-16",433.65,429.72,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-15",449.29,450.58,433.02,433.99,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-12",453.19,454.15,448.15,449.68,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-11",451.16,463.05,449.75,455.85,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-10",467.99,468.04,446.53,449.98,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-09",470,472.69,464.36,467.54,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1506},"2025-09-08",466.7,470.28,462.62,{"symbol":5,"time":1516,"open":1517,"high":1500,"low":1518,"close":1519},"2025-09-05",454.83,454.78,466.86,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-04",440.69,455.28,437.41,454.52,{"symbol":5,"time":1527,"open":1528,"high":606,"low":1529,"close":1530},"2025-09-03",470.11,434.8,441.18,{"symbol":5,"time":1532,"open":1533,"high":628,"low":1534,"close":1535},"2025-09-02",470.56,464.75,469.07,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-29",474.23,475.4,468.78,473.3,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-28",470.86,474.24,468,473.84,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-27",471.35,475.6,470.13,471.15,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-26",468.64,474.59,464.8,474.26,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-25",475.25,477.87,467.8,468.44,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-22",473,478.97,469.85,476.16,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-21",478.22,479.32,461.25,469.88,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-20",479.39,483.64,478.08,480.45,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-19",480.99,485.53,476.8,479.2,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-18",480.84,487.2,479.66,481.28,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-15",480.02,482.04,476.5,480.26,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-14",482.5,483.6,473.79,477.08,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-13",481.63,482.69,474.91,482.35,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1568,"close":1618},"2025-08-12",473.57,479.46,478.19,{"symbol":5,"time":1620,"open":1621,"high":894,"low":1622,"close":1623},"2025-08-11",468.16,468.05,471.85,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-08",470.74,474.08,469.11,470.08,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-07",478.42,479.13,463.9,469.81,{"symbol":5,"time":1637,"open":1638,"high":1586,"low":1639,"close":1640},"2025-08-06",477.04,473.26,474.06,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-05",483.22,486.51,476.75,477,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":613,"close":1651},"2025-08-04",486.75,490,483.36,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-01",475.46,486.06,473.24,483.12,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-31",497.24,498.97,479.6,481.09,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-30",497.71,503.22,496.95,500.51,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-29",497.25,502.42,496.17,496.87,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":793},"2025-07-28",498,502.81,493.22,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-25",492.48,497.5,490.76,495.86,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-24",503.52,505.74,486.54,488.61,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-23",522.5,530.35,491.86,501.95,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-22",516.05,519.83,508.27,511,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-21",518.18,523.09,514.96,516.12,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-18",520.21,520.96,513.27,518.62,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-17",510.83,517.67,509.25,516.16,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-16",512.51,515.14,506.21,512.64,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-15",519.21,521.28,510.84,512.23,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1737,"close":1739},"2025-07-14",509.88,522.1,516.44,{"symbol":5,"time":1741,"open":1742,"high":1742,"low":1743,"close":1744},"2025-07-11",522.87,508.13,512.06,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-10",527.1,528.55,520.25,526.05,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-09",529.82,530.71,523.16,528.13,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-08",534,539.59,525.67,527.3,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-07",543.23,544.88,532.88,534.71,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-03",543.93,547,542.39,544.47,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1777,"close":1779},"2025-07-02",535.34,550.7,540.6,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-01",542.58,545.81,531.67,537.99,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1788,"close":1790},"2025-06-30",534.42,544.5,543.41,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-27",536.87,544.24,533.09,533.71,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-26",527.01,539.63,525.84,534.19,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-25",524.3,528.14,521.26,521.63,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-24",518.8,523.97,510.78,523.08,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-23",508,515.36,503.18,515.09,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-20",514.7,515.01,508.76,509.36,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-18",512.11,513.96,506.54,509.49,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1829},"2025-06-17",515.81,517.72,508.99,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1840,"close":1842},"2025-06-16",514,523.53,519.04,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-13",503.29,518.17,500.29,512.18,{"symbol":5,"time":1850,"open":1851,"high":951,"low":1852,"close":1853},"2025-06-12",520.26,511.76,513,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-11",529.14,529.34,521.5,522.41,{"symbol":5,"time":1861,"open":982,"high":1862,"low":1863,"close":1864},"2025-06-10",531.93,520.3,529.6,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-09",531.5,531.59,498.17,526.15,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-06",562.18,564.15,555.76,557.08,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-05",560.7,563.94,557.21,558.06,{"symbol":5,"time":1884,"open":1885,"high":1118,"low":1886,"close":1887},"2025-06-04",552.58,550.93,557.95,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-03",550.68,555.13,548.02,551.85,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-02",549.06,554.7,542.52,553.29,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-30",554.52,555,545.73,552.34,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-29",556.47,559.8,551.4,555.75,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-28",550.51,556.16,549.43,552.41,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-27",548.66,553.16,547.09,550.19,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-23",535.5,542.07,529.15,539.54,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-22",544.81,546.04,540.79,542.67,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-21",556.56,558.76,545.53,547.07,{"symbol":5,"time":1943,"open":1105,"high":1049,"low":1944,"close":1945},"2025-05-20",553,557.16,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1099},"2025-05-19",554.34,562.61,553.94,{"symbol":5,"time":1952,"open":1953,"high":1880,"low":1954,"close":1955},"2025-05-16",563.58,555.62,563.6,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-15",559.32,564.06,549.55,560.28,{"symbol":5,"time":1963,"open":1964,"high":1020,"low":1965,"close":1966},"2025-05-14",563,560.29,565.94,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-13",561.67,568.69,559.88,563.95,{"symbol":5,"time":1974,"open":1975,"high":1124,"low":1976,"close":1977},"2025-05-12",551.97,547.68,561.43,{"symbol":5,"time":1979,"open":974,"high":1980,"low":1981,"close":1982},"2025-05-09",542.74,532.9,536.51,{"symbol":5,"time":1984,"open":974,"high":1985,"low":1986,"close":1987},"2025-05-08",546.56,538.01,538.16,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1278},"2025-05-07",532.74,539.05,528.87,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-06",526.16,533.56,523.59,530.46,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-05",528.32,536.06,522.95,531.82,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-05-02",526.74,535.6,525.02,529.42,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-05-01",518.12,524.44,512.67,517.18,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-30",509.99,517.6,501.67,515.8,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-29",512.9,516.78,507.51,514.89,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-28",515.91,518.4,508.17,514.01,{"symbol":5,"time":2036,"open":2037,"high":1818,"low":2038,"close":2039},"2025-04-25",513.18,505.75,514.59,{"symbol":5,"time":2041,"open":2042,"high":1852,"low":2043,"close":1743},"2025-04-24",490.82,489.43,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-23",500,517.31,485.09,487.93,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-22",475.53,482.59,464.71,478.74,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":1495,"close":2060},"2025-04-21",475.94,478.9,468.32,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-17",484.85,489.25,481.39,482.74,{"symbol":5,"time":2068,"open":911,"high":2069,"low":2070,"close":2071},"2025-04-16",492.04,477.62,481.34,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-15",487.46,494.64,483.69,488.27,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":1593,"close":2082},"2025-04-14",502.27,506.14,490.13,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-11",489.27,496.61,480.29,493.6,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-10",509,510.6,472.02,489.52,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2003},"2025-04-09",450,529.19,442.9,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-08",479.58,488.47,450.91,457.63,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":472,"close":2110},"2025-04-07",430.97,479.89,463.62,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-04",476.84,480.56,451.02,451.58,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-03",487.58,504.09,484.88,494.61,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-02",488.6,508.62,486.43,507.05,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-01",492.26,497.3,486.24,496.36,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-31",484.46,497.77,479.48,495.27,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-28",505.06,505.19,488.57,491.84,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-27",505.98,513.05,502.29,507.9,{"symbol":5,"time":2154,"open":2155,"high":2155,"low":2156,"close":2157},"2025-03-26",520.89,506.69,509.03,{"symbol":5,"time":2159,"open":1840,"high":2160,"low":2161,"close":2162},"2025-03-25",520.39,511.95,519.81,{"symbol":5,"time":2164,"open":2165,"high":1813,"low":2166,"close":2167},"2025-03-24",504.74,501.84,508.58,{"symbol":5,"time":2169,"open":2170,"high":898,"low":2171,"close":2172},"2025-03-21",483.11,477.28,492.49,{"symbol":5,"time":2174,"open":831,"high":1847,"low":2175,"close":2176},"2025-03-20",490.28,491.81,{"symbol":5,"time":2178,"open":2179,"high":853,"low":2180,"close":2181},"2025-03-19",486,482.8,492.06,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-18",487.34,488.55,478.41,483.95,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-17",480,495.82,474.9,488.8,{"symbol":5,"time":2195,"open":1611,"high":2196,"low":2197,"close":2198},"2025-03-14",492.28,476.57,484.44,{"symbol":5,"time":2200,"open":2201,"high":879,"low":2202,"close":2203},"2025-03-13",498.71,474.37,476.78,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2132},"2025-03-12",511.06,519.51,496.31,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-11",481.23,496.19,478.45,493.72,{"symbol":5,"time":2216,"open":2217,"high":2217,"low":2218,"close":2219},"2025-03-10",503.91,476.37,482.61,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-07",533.18,534.24,502.84,518.26,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-06",558.95,561.69,537.51,538.57,{"symbol":5,"time":2233,"open":2234,"high":1147,"low":2234,"close":2235},"2025-03-05",554.17,568.02,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-03-04",563.69,565.8,545.54,557.96,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-03-03",573.78,584.9,563.96,566.98,{"symbol":5,"time":2249,"open":2250,"high":1188,"low":2251,"close":2252},"2025-02-28",566.95,556.75,573.15,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-27",581.83,583.25,562.4,563.77,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-26",570.85,586.74,569.64,580.93,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-25",583.7,584.88,556.2,573.74,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-24",594.47,600.58,590.66,591.01,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-21",605.09,607.35,590.37,591.79,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-20",607.15,608.17,597.77,606.57,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-19",601.33,609.08,596.47,608.48,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-18",595.46,601.59,586.61,600.89,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-14",593.16,599.26,588.52,595.55,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-13",590.86,593.17,583.23,591.39,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-12",586.49,591.82,581.05,589.61,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-11",591.23,592.83,587,591.65,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-10",590,595.96,586.77,595.7,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-07",590.5,594.08,582.16,582.98,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-06",592.78,592.86,585.4,588.5,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-05",580.46,592.64,580.16,590.9,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-04",573.21,582.85,573.08,579.65,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-03",564.87,583.58,563.27,578.55,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-31",576.74,586.89,570.86,571.88,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-30",581.24,584.42,577.35,580.18,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-29",571.11,578.41,569.49,572.71,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-28",566.6,584.48,563.85,574.14,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":1190},"2025-01-27",574.68,579.34,563.35,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":1245,"close":2394},"2025-01-24",581.9,591.91,584.05,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-23",612,616,602,608.66,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-22",608.03,614.72,602.45,610.45,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-21",598.11,606.27,593.82,604.12,{"symbol":5,"time":2414,"open":2415,"high":2415,"low":2416,"close":2346},"2025-01-17",597.68,583.24,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-16",582.6,585.5,573,584.08,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-15",555.05,584.6,549.17,580.11,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-14",539.28,544.55,535.59,538.88,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-13",543.4,543.75,530.25,539.75,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-10",540.56,550.18,537.17,547.47,{"symbol":5,"time":2448,"open":2449,"high":2446,"low":980,"close":2450},"2025-01-08",533.33,544.02,{"symbol":5,"time":2452,"open":2453,"high":1217,"low":2454,"close":2455},"2025-01-07",547.67,530.45,531.88,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-06",535.29,543.74,532.15,542.37,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2458},"2025-01-03",527.61,536.65,525.35,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-02",521.19,528.89,520.92,524.03,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-31",527.77,529.81,520.01,521.96,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-30",528.43,529.02,520.56,526.96,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":1299,"close":2489},"2024-12-27",536.01,537.34,534.88,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":1229},"2024-12-26",534.86,540.13,533.99,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-24",528.01,537.36,527.26,537.02,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-23",524.88,527.94,520.03,527.22,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-20",521.45,530.97,516.18,524.43,{"symbol":5,"time":2514,"open":1990,"high":2515,"low":2516,"close":955},"2024-12-19",536.5,523.41,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-18",543.12,547.19,526.23,526.47,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-17",539.5,546.01,531.42,545.16,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-16",539.98,547.9,539.11,541.99,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-13",542.59,547.1,539.03,539.58,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-12",543.1,550.47,541.37,544.72,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2549,"close":2551},"2024-12-11",538.22,548.53,543.6,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-10",540.16,543.33,536.68,538.09,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-09",552.31,553.56,532.14,538.86,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2566,"close":2568},"2024-12-06",548.21,556.23,550.41,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-05",548,551.81,544.43,547.65,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-04",542.01,552.08,539.2,549.95,{"symbol":5,"time":2582,"open":2500,"high":2534,"low":2583,"close":2584},"2024-12-03",533.01,541.71,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-02",546.3,546.45,540.2,542.85,{"symbol":5,"time":2592,"open":1310,"high":2593,"low":2594,"close":996},"2024-11-29",543.17,536.03,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-27",543.08,543.97,538.23,538.55,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-26",542.06,545,537.28,542.1,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":1996,"close":2611},"2024-11-25",548.82,549.31,536.55,{"symbol":5,"time":2613,"open":2614,"high":1277,"low":2534,"close":2615},"2024-11-22",549.84,547.87,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-21",544.85,551.78,540.36,550.62,{"symbol":5,"time":2623,"open":2624,"high":2461,"low":2625,"close":2626},"2024-11-20",538.78,533.83,541.82,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":1283},"2024-11-19",527.57,540.08,526.01,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-18",527.36,537.53,526.61,531.64,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2464},"2024-11-15",533.21,536.98,526.71,{"symbol":5,"time":2644,"open":2498,"high":2645,"low":2646,"close":2647},"2024-11-14",544.38,537.13,537.8,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-13",535.43,540.02,534.04,536.69,{"symbol":5,"time":2655,"open":1759,"high":2656,"low":2657,"close":2658},"2024-11-12",538.91,531.69,537.07,{"symbol":5,"time":2660,"open":2661,"high":2537,"low":2662,"close":2663},"2024-11-11",539.89,534.57,535.75,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-08",525.5,538.49,524,536.45,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-07",516,524.83,515.58,524.28,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-06",523.13,525,506.8,515.55,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2684,"close":2686},"2024-11-05",506.33,518.25,515.17,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-04",504.32,511.21,503.85,507.42,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-11-01",502.02,510.81,502.01,506.34,{"symbol":5,"time":2700,"open":2701,"high":2206,"low":2702,"close":2703},"2024-10-31",510.01,500.67,503.84,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-30",516.56,516.99,508.01,513.77,{"symbol":5,"time":2711,"open":848,"high":2712,"low":2713,"close":2714},"2024-10-29",517.5,504.35,516.31,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-28",513.66,514.33,508.28,510.88,{"symbol":5,"time":2722,"open":1840,"high":2723,"low":2724,"close":2725},"2024-10-25",516.89,510.46,511.27,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-24",510.79,515.31,509.78,511.63,{"symbol":5,"time":2733,"open":2734,"high":2672,"low":2735,"close":2736},"2024-10-23",513.89,507.28,512.58,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2712},"2024-10-22",515,519.18,511.81,{"symbol":5,"time":2743,"open":1842,"high":2744,"low":2745,"close":2746},"2024-10-21",522.67,514.55,518.86,{"symbol":5,"time":2748,"open":794,"high":2749,"low":2750,"close":2751},"2024-10-18",523.34,495,521.15,{"symbol":5,"time":2753,"open":2754,"high":2754,"low":2755,"close":2756},"2024-10-17",481.06,472.12,473.73,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-16",478.11,479.52,473.51,476.59,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-15",488,489.63,476.68,478.47,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-14",487.04,488.63,483.97,487.61,{"symbol":5,"time":2776,"open":2179,"high":2119,"low":1657,"close":2777},"2024-10-11",484.78,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-10",486.23,488.26,483.2,483.84,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":929,"close":2788},"2024-10-09",480.6,490.58,490.38,{"symbol":5,"time":2790,"open":1606,"high":2791,"low":1606,"close":2792},"2024-10-08",482.88,480.79,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-07",476.86,479.31,470.06,471.23,{"symbol":5,"time":2800,"open":2801,"high":2801,"low":2802,"close":2803},"2024-10-04",484.45,476.6,481.95,{"symbol":5,"time":2805,"open":2806,"high":2179,"low":2807,"close":2808},"2024-10-03",484.42,478.56,479.63,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-02",482.72,489.71,478.62,486.62,{"symbol":5,"time":2816,"open":819,"high":2817,"low":2818,"close":2819},"2024-10-01",496.48,481.71,484.76,{"symbol":5,"time":2821,"open":2190,"high":2822,"low":2823,"close":2824},"2024-09-30",492.25,478.69,491.27,{"symbol":5,"time":2826,"open":2827,"high":2827,"low":2828,"close":2829},"2024-09-27",490.03,478.57,479.18,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2819,"close":2834},"2024-09-26",488.25,490.95,486.33,{"symbol":5,"time":2836,"open":2179,"high":2837,"low":2838,"close":2839},"2024-09-25",487.12,482.29,484.39,{"symbol":5,"time":2841,"open":2842,"high":2842,"low":1613,"close":2843},"2024-09-24",490.51,484.4,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-23",488.5,491.83,486.27,489.07,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-20",485.11,486.3,480.16,486.2,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":825,"close":2860},"2024-09-19",492,492.74,490.01,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2102,"close":2865},"2024-09-18",484.21,488.75,482.09,{"symbol":5,"time":2867,"open":2824,"high":2824,"low":2868,"close":2869},"2024-09-17",482.38,483.32,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2145,"close":2874},"2024-09-16",493.47,494.01,491.39,{"symbol":5,"time":2876,"open":2175,"high":2877,"low":2878,"close":611},"2024-09-13",496.18,489.19,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":909,"close":2873},"2024-09-12",491.91,494.15,{"symbol":5,"time":2884,"open":2885,"high":2847,"low":1607,"close":2886},"2024-09-11",484.18,490.93,{"symbol":5,"time":2888,"open":751,"high":2889,"low":751,"close":2890},"2024-09-10",484.79,484.24,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":1580},"2024-09-09",475,479.99,473.98,{"symbol":5,"time":2897,"open":2898,"high":723,"low":2899,"close":2900},"2024-09-06",476.92,466,471.82,{"symbol":5,"time":2902,"open":2903,"high":2903,"low":2904,"close":2905},"2024-09-05",480.32,468.46,476.69,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-04",480.96,484.65,478.28,481.73,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-03",491.67,493.42,480.8,483.44,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-30",489.16,493.44,485.28,492.63,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-29",482.21,491.66,481.25,487.17,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2926},"2024-08-28",482.93,485.36,479.24,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":1646,"close":1613},"2024-08-27",478.44,483.57,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-26",486.88,487.28,476.88,479.19,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-23",492.62,493.97,478.18,486.55,{"symbol":5,"time":2952,"open":1650,"high":2847,"low":2953,"close":2954},"2024-08-22",486.92,490.43,{"symbol":5,"time":2956,"open":2957,"high":2103,"low":2958,"close":2959},"2024-08-21",484.2,482,487.42,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-20",483,488.48,482.33,483.21,{"symbol":5,"time":2967,"open":2968,"high":920,"low":2968,"close":2969},"2024-08-19",475.44,482.16,{"symbol":5,"time":2971,"open":2972,"high":1604,"low":2973,"close":2974},"2024-08-16",478.01,477.1,478.98,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-15",476.87,480.54,474.16,480.17,{"symbol":5,"time":2982,"open":1540,"high":734,"low":2983,"close":2984},"2024-08-14",466.34,471.21,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-13",468.23,470.49,463.01,469.23,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-12",464.76,466.82,458.27,465.53,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-09",462.59,465.7,460.12,463.43,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":686,"close":3007},"2024-08-08",453.6,464.14,463.61,{"symbol":5,"time":3009,"open":553,"high":3010,"low":3011,"close":3012},"2024-08-07",461.71,448.59,449.26,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-06",439.01,456.24,438.66,447.66,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":1423},"2024-08-05",437.55,444.58,429.6,{"symbol":5,"time":3025,"open":3026,"high":3026,"low":3027,"close":688},"2024-08-02",455.73,439.89,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3030,"close":1444},"2024-08-01",443.3,452.72,{"symbol":5,"time":3033,"open":1434,"high":3034,"low":3035,"close":3036},"2024-07-31",447.31,432.41,444.61,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-07-30",443.66,448.58,431.56,432.69,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3039},"2024-07-29",446.6,448.27,439.41,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-26",438.6,446.16,432.87,441.3,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-25",453.22,457.37,436.2,436.74,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-24",455.25,460.59,452.25,454.02,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-23",459.1,462.61,454.36,455.06,{"symbol":5,"time":3073,"open":3074,"high":1540,"low":3075,"close":3076},"2024-07-22",462.33,459.18,461.12,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":1421,"close":3081},"2024-07-19",449.43,456.81,455.01,{"symbol":5,"time":3083,"open":472,"high":3084,"low":3085,"close":3086},"2024-07-18",427.33,413.82,416.14,{"symbol":5,"time":3088,"open":3089,"high":1467,"low":335,"close":3090},"2024-07-17",430.01,426.23,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-16",440.84,442.09,433.22,438.01,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-15",444,444.4,433.91,437.25,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-12",442.84,447.14,439.61,444.16,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-11",444.74,449,442.7,443.5,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3111},"2024-07-10",441.69,445.48,438.85,{"symbol":5,"time":3121,"open":3122,"high":3122,"low":3123,"close":3124},"2024-07-09",447.62,441.27,442.3,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-08",442.04,445.96,441.56,444.53,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":1385},"2024-07-05",437.94,445.05,433.44,{"symbol":5,"time":3137,"open":1421,"high":1421,"low":3138,"close":3139},"2024-07-03",432.9,434.81,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-02",436.31,439.64,432.2,438.81,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-07-01",445.85,448.1,433.79,436.24,{"symbol":5,"time":3153,"open":3111,"high":3154,"low":3155,"close":3156},"2024-06-28",447.11,441.49,444.85,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3107,"close":3161},"2024-06-27",442.1,445.79,445.11,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-06-26",441.25,443.83,437.71,442.56,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":1388},"2024-06-25",431.12,443.81,430.49,{"symbol":5,"time":3174,"open":1363,"high":3175,"low":3176,"close":3177},"2024-06-24",435.7,426.97,429.04,{"symbol":5,"time":3179,"open":3180,"high":3180,"low":517,"close":3181},"2024-06-21",436.08,432.56,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-06-20",435.99,437.2,428.67,432.55,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":1466},"2024-06-18",429.05,436.94,428.75,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":517},"2024-06-17",425.36,431.6,423.58,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-14",418.8,426.32,413.98,425.78,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-13",424.74,428,422.51,422.9,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-12",421.06,428.86,420.86,428.1,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-11",417.04,420.22,415.2,418.78,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-10",416.6,419.87,413.52,418.38,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-07",418.13,420.57,415.8,417.61,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-06",413.92,419.17,405.08,418.15,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":374,"close":3244},"2024-06-05",407.72,418.14,417.24,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-06-04",402.55,408.01,397.47,406.61,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-06-03",402.89,405.33,398.6,403.86,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-31",404.94,408.9,396.48,402.12,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-30",405,412.29,400.49,403.39,{"symbol":5,"time":3270,"open":3271,"high":338,"low":3272,"close":3273},"2024-05-29",396.59,396.15,398.4,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-28",403.85,405.99,398.29,401.03,{"symbol":5,"time":3281,"open":3282,"high":374,"low":3283,"close":3284},"2024-05-24",397.61,397.01,404.85,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-23",402.47,405.38,396.38,398.39,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-22",402.56,408.43,399.17,400.9,{"symbol":5,"time":3298,"open":3299,"high":338,"low":3300,"close":3301},"2024-05-21",400,397.1,402.11,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-20",398.58,400.41,395.6,400.03,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-17",396.19,398.96,393.98,398.82,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-16",398.28,401.36,396.02,396.43,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-15",387.22,399.66,386,399.39,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-05-14",382.4,384.81,379.67,384.19,{"symbol":5,"time":3333,"open":3334,"high":3334,"low":3335,"close":3336},"2024-05-13",389.16,380.65,380.88,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-05-10",385.55,389.76,383.88,386.7,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-09",381.79,387.33,380.69,385.45,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-05-08",384.93,386.01,380.13,380.37,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-07",385.01,389.78,383.05,388.65,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3359},"2024-05-06",382.63,384.35,380.6,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-03",380,384.47,378.87,381.36,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-02",373.64,377.88,367.39,377.65,{"symbol":5,"time":3379,"open":3380,"high":29,"low":3381,"close":3382},"2024-05-01",369.57,368.6,371.7,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-30",373.18,373.68,368.75,370.62,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-29",375.39,377.99,372.06,374.14,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3397,"close":3399},"2024-04-26",368.1,377.83,375.33,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-25",374.12,375.46,367.66,373.12,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-24",374,383.62,372.83,375.01,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-23",370.88,379.77,368.68,377.08,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-22",369.54,371.83,364.31,368.93,{"symbol":5,"time":3425,"open":3426,"high":3360,"low":3427,"close":3428},"2024-04-19",385.27,364.17,366.34,{"symbol":5,"time":3430,"open":3431,"high":3399,"low":58,"close":193},"2024-04-18",372.57,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-04-17",378.93,379.71,371.14,374.17,{"symbol":5,"time":3439,"open":203,"high":3440,"low":3441,"close":288},"2024-04-16",383.85,371.54,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-15",392.25,392.29,376.33,377.36,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-12",387,388.26,380.71,384.8,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3456,"close":3458},"2024-04-11",387.58,392.8,392.26,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-10",387.16,391.46,385.51,388.46,{"symbol":5,"time":3466,"open":3467,"high":155,"low":3468,"close":3469},"2024-04-09",389.95,383.81,390.96,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-08",388.39,389.89,383.04,386.93,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":186,"close":3472},"2024-04-05",381.12,393.66,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-04",387.76,389.03,378.62,378.92,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-03",383.77,388.29,382.22,383.42,{"symbol":5,"time":3493,"open":3494,"high":3494,"low":3495,"close":3496},"2024-04-02",391.99,380.51,382.36,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":181,"close":3501},"2024-04-01",399,399.64,394.87,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-28",401.45,402.5,397.06,399.09,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":391},"2024-03-27",403.02,403.76,397.5,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3445,"close":3517},"2024-03-26",394.37,399.56,397.63,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-25",393.59,396.9,390.5,391.71,{"symbol":5,"time":3525,"open":3526,"high":167,"low":3527,"close":3528},"2024-03-22",392.45,387.17,394.07,{"symbol":5,"time":3530,"open":149,"high":3531,"low":3532,"close":3533},"2024-03-21",397,391.93,391.96,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-20",390.39,390.67,384.4,390.37,{"symbol":5,"time":3541,"open":3494,"high":3542,"low":3543,"close":3544},"2024-03-19",392.58,381.77,390.53,{"symbol":5,"time":3546,"open":3547,"high":173,"low":3548,"close":3549},"2024-03-18",399.6,390.79,392.62,{"symbol":5,"time":3551,"open":3552,"high":3552,"low":3363,"close":3553},"2024-03-15",398.16,396.28,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-14",383.23,384.43,376.6,384.31,{"symbol":5,"time":3561,"open":160,"high":3562,"low":3563,"close":3564},"2024-03-13",390.69,380.99,382.99,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-12",378.9,390.26,378.52,389.4,{"symbol":5,"time":3572,"open":3573,"high":3573,"low":3574,"close":3567},"2024-03-11",391,377.44,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3548,"close":3579},"2024-03-08",392.02,395.93,391.85,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-07",393.3,396.61,390.35,392.68,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3588,"close":3590},"2024-03-06",386.76,393.14,388.16,{"symbol":5,"time":3592,"open":3299,"high":3305,"low":3593,"close":3594},"2024-03-05",386.3,387.32,{"symbol":5,"time":3596,"open":3597,"high":338,"low":3598,"close":3599},"2024-03-04",398.3,396.51,400.59,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-01",383.48,399.67,382.32,397.9,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-29",384.41,389.26,383.93,385.6,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-28",384.6,386.75,383.56,386.59,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3620},"2024-02-27",386.46,389.47,385.28,{"symbol":5,"time":3624,"open":3570,"high":3625,"low":3626,"close":3627},"2024-02-26",391.81,386.15,388.27,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-23",389.08,391.25,387.28,389.77,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3630},"2024-02-22",382.43,389.68,382.21,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-02-21",376.75,380.47,373.15,380.23,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-02-20",379.69,382.88,374.61,377.64,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-16",378.29,381.15,376,378.63,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-02-15",382.03,383,377.54,380.17,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":39,"close":3667},"2024-02-14",380.09,381.91,381.76,{"symbol":5,"time":3669,"open":97,"high":3670,"low":3671,"close":3672},"2024-02-13",383.25,371,378.89,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-12",386.09,387.36,381.07,382.13,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3359,"close":3683},"2024-02-09",387.46,389.92,388.22,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-08",389.51,391.6,385.36,386.94,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-07",390.38,392,385.72,391.38,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-06",385.26,389.79,384.12,389.69,{"symbol":5,"time":3703,"open":3369,"high":3704,"low":3705,"close":3706},"2024-02-05",388.62,380.57,383.94,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3488},"2024-02-02",382.33,385.43,377.9,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-01",378.41,384.29,375.67,383.83,{"symbol":5,"time":3719,"open":290,"high":3720,"low":3721,"close":3722},"2024-01-31",383.74,375.6,378.22,{"symbol":5,"time":3724,"open":103,"high":3345,"low":3725,"close":3726},"2024-01-30",376.42,377.29,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-01-29",374.41,379.34,373.06,379.16,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-01-26",371.6,375.06,368.01,374.76,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-01-25",372.61,377.33,370.6,374.97,{"symbol":5,"time":3746,"open":3610,"high":3747,"low":3748,"close":3749},"2024-01-24",384,362.14,370.07,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-23",377.25,377.8,367.5,371.41,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-22",377.91,379.39,375.07,375.81,{"symbol":5,"time":3763,"open":3408,"high":3764,"low":3765,"close":3766},"2024-01-19",376.9,370.66,374.82,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-18",369.88,374.18,366.79,371.93,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-17",358.4,361.23,355.17,358.88,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-16",363.39,364.48,359.4,362.33,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-12",365,366.86,360.96,363.71,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-11",364.45,366.8,357.63,362.31,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3793},"2024-01-10",348,364.87,345.53,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-09",326.03,332.8,325.77,330.56,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2024-01-08",324.5,329.53,324.12,328.86,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-05",322.55,327.52,321.31,322.5,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-04",320.43,326.41,320.26,323.27,{"symbol":5,"time":3827,"open":3828,"high":3828,"low":3829,"close":3830},"2024-01-03",328.1,320.68,322.13,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2024-01-02",333,336.2,328.38,330.98,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-12-29",337.83,339.26,336.62,337.36,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-12-28",337.01,340.49,336.34,338.39,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-12-27",337,337.67,335.07,337.47,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-26",336.92,338.35,335.21,337.39,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-12-22",334.52,337.06,333.46,336.26,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-12-21",328.97,333.98,327.53,333.45,{"symbol":5,"time":3874,"open":3875,"high":3875,"low":3876,"close":3877},"2023-12-20",334.05,325.26,325.43,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-12-19",328.42,336.58,328,335.72,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3880},"2023-12-18",325.73,331.99,325.01,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-12-15",325.83,327,322.59,324.35,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-12-14",330,332.61,324.83,326.18,{"symbol":5,"time":3902,"open":3829,"high":3903,"low":3904,"close":3905},"2023-12-13",329.45,320.22,328.96,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-12",316.96,321.36,314.38,320.71,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-11",310,319.8,309.8,315.43,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-08",310.52,312.88,308.58,310.42,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-07",310.97,312.75,307.72,311.56,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-06",311.39,313.6,308.61,310.26,{"symbol":5,"time":3937,"open":3938,"high":3938,"low":3939,"close":3940},"2023-12-05",312,304.5,309.52,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-12-04",311.92,315.93,308.91,311.84,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-12-01",310.59,315.64,308.73,315.2,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-30",310.76,311.99,304.7,310.84,{"symbol":5,"time":3960,"open":3938,"high":3961,"low":3962,"close":3955},"2023-11-29",316.31,309.96,{"symbol":5,"time":3964,"open":3946,"high":3965,"low":3966,"close":3967},"2023-11-28",312.76,309.26,310.95,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-27",314.68,316,312.02,314.98,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3971,"close":3978},"2023-11-24",316.95,318.26,318.01,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-22",315,317.39,313.92,315.8,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-21",311,312.22,308.85,311.82,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-20",305.44,312.2,305,311.34,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-17",306.34,311.24,304.62,305.28,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-11-16",296.79,305.3,295.02,303.95,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4011,"close":4013},"2023-11-15",291.39,297.34,293.22,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-14",288.37,294.14,287.98,291.62,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-13",285.33,289.99,281.12,282.48,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-10",273.41,278.55,269.49,277.49,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-11-09",277.98,278.95,271.9,272.4,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-11-08",280.5,282.45,276.8,277.93,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-11-07",277.22,279.62,275.27,278.69,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-11-06",278.13,279.52,273.7,277.26,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-03",280.22,281.58,277.39,278.52,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-11-02",274.57,278.15,272.63,277.89,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-11-01",262.17,272.18,262,270.46,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-31",260.39,263.95,260.17,262.22,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-30",260.08,261.15,254.85,258.49,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-27",263.82,264.77,257.01,258.98,{"symbol":5,"time":4093,"open":4094,"high":4094,"low":4095,"close":4096},"2023-10-26",264.24,255.95,259.51,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-25",280.13,281.88,266.13,266.61,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4060},"2023-10-24",271.93,280.02,271.77,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-10-23",268.5,278.18,267.05,272.59,{"symbol":5,"time":4115,"open":4116,"high":4030,"low":4117,"close":4118},"2023-10-20",260.05,256.72,266.91,{"symbol":5,"time":4120,"open":4121,"high":4052,"low":4122,"close":4123},"2023-10-19",277.1,271.71,273.45,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-18",275,278.7,273.05,275.52,{"symbol":5,"time":4131,"open":4132,"high":4047,"low":4133,"close":4134},"2023-10-17",272.41,268.43,275.37,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-16",276,278.61,270.6,274.16,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-13",266.83,273.72,265.5,273.15,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-10-12",281.93,283.27,265.6,266.12,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-11",298.66,298.72,278.21,281.79,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-10",295.13,301.07,292.52,297.83,{"symbol":5,"time":4166,"open":4167,"high":4161,"low":4168,"close":4169},"2023-10-09",293.13,289.6,294.49,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-06",286.47,296.73,284.99,295.68,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-10-05",291.85,292.45,284.8,290.09,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4186,"close":4187},"2023-10-04",289.62,290.82,285.47,290.28,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4172,"close":4192},"2023-10-03",291.54,292.83,288.04,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-02",291.96,296.39,290.01,294.98,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-09-29",297.87,298.35,291.7,292.29,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4207,"close":4209},"2023-09-28",292.13,297.4,296.15,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-09-27",292,297.46,288.55,291.43,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-09-26",291.73,292.85,288.95,290.74,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-09-25",286.4,293.39,285.74,293.25,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-09-22",286.49,293.92,284.42,288.2,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-21",290.06,290.66,283.74,284.35,[4241,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4311,4316,4321,4326,4331,4336,4341,4344,4349,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4507,4512,4516,4521,4526,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4593,4598,4603,4607,4612,4617,4621,4626,4631,4636,4641,4646,4651,4656,4660,4665,4670,4675,4679,4683,4688,4693,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4980,4985,4990,4995,5000,5005,5010,5015,5019,5024,5028,5033,5038,5043,5048,5053,5058,5062,5065,5070,5075,5079,5083,5086,5090,5094,5099,5102,5107,5112,5117,5122,5126,5131,5136,5140,5144,5148,5153,5158,5163,5167,5172,5176,5181,5186,5191,5196,5201,5205,5210,5215,5220,5225,5230,5235,5240,5245,5249,5253,5258,5261,5266,5271,5276,5281,5285,5287,5291,5296,5301,5305,5310,5314,5319,5324,5329,5332,5337,5342,5347,5352,5355,5360,5365,5370,5374,5379,5383,5388,5392,5397,5402,5407,5412,5417,5422,5427,5431,5435,5439,5444,5449,5454,5459,5464,5469,5474,5479,5484,5488,5493,5498,5503,5508,5512],{"symbol":4242,"time":26,"open":4243,"high":4244,"low":4245,"close":4246},"SPY",761.31,762,757.97,761.69,{"symbol":4242,"time":32,"open":4248,"high":4249,"low":4250,"close":4251},763.15,763.57,759.96,762.6,{"symbol":4242,"time":38,"open":4253,"high":4254,"low":4255,"close":4256},759.5,761.67,749.6,754.05,{"symbol":4242,"time":44,"open":4258,"high":4259,"low":4260,"close":4261},760.12,760.35,756.15,757.39,{"symbol":4242,"time":49,"open":4263,"high":4264,"low":4265,"close":4266},759,763.52,757.93,760.88,{"symbol":4242,"time":55,"open":4268,"high":4269,"low":4270,"close":4271},764.72,766.38,763.6,764.29,{"symbol":4242,"time":60,"open":4273,"high":4274,"low":4275,"close":4276},758.03,760.11,756.64,757.83,{"symbol":4242,"time":66,"open":4278,"high":4279,"low":4280,"close":4281},764.08,764.47,760.94,762.4,{"symbol":4242,"time":72,"open":4283,"high":4284,"low":4285,"close":4286},769.07,769.7,765.14,765.96,{"symbol":4242,"time":78,"open":4288,"high":4289,"low":4290,"close":4291},772.01,772.87,769,770.19,{"symbol":4242,"time":84,"open":4293,"high":4294,"low":4295,"close":4296},767.9,774.03,767.45,773.17,{"symbol":4242,"time":90,"open":4298,"high":4299,"low":4300,"close":4301},762.45,766.43,761.73,765.16,{"symbol":4242,"time":96,"open":4303,"high":4304,"low":4305,"close":4306},762.01,764.67,759.48,761.78,{"symbol":4242,"time":102,"open":4308,"high":4309,"low":4268,"close":4310},767.33,768,767.05,{"symbol":4242,"time":107,"open":4312,"high":4313,"low":4314,"close":4315},771.76,775.3,768.31,769.35,{"symbol":4242,"time":113,"open":4317,"high":4318,"low":4319,"close":4320},768.5,772.36,767.16,771.1,{"symbol":4242,"time":119,"open":4322,"high":4323,"low":4324,"close":4325},764.73,767.35,763.93,766.08,{"symbol":4242,"time":125,"open":4327,"high":4328,"low":4329,"close":4330},766.16,766.78,763.05,765.91,{"symbol":4242,"time":130,"open":4332,"high":4333,"low":4334,"close":4335},764.78,765.22,762.08,763.47,{"symbol":4242,"time":136,"open":4337,"high":4338,"low":4339,"close":4340},766.05,767.85,764.17,765.72,{"symbol":4242,"time":142,"open":4286,"high":4342,"low":4343,"close":4251},768.15,762.04,{"symbol":4242,"time":146,"open":4345,"high":4346,"low":4347,"close":4348},770.36,772.47,768.1,769.06,{"symbol":4242,"time":152,"open":4350,"high":4351,"low":4352,"close":4295},768.7,769.5,766.92,{"symbol":4242,"time":157,"open":4354,"high":4355,"low":4356,"close":4357},776.18,776.78,772.51,772.67,{"symbol":4242,"time":163,"open":4359,"high":4360,"low":4361,"close":4362},778.54,778.8,775.43,776.34,{"symbol":4242,"time":169,"open":4364,"high":4365,"low":4366,"close":4367},774.87,779.37,774.11,777.88,{"symbol":4242,"time":175,"open":4369,"high":4370,"low":4371,"close":4372},774.71,774.9,771.28,772.49,{"symbol":4242,"time":180,"open":4374,"high":4375,"low":4376,"close":4377},774.53,774.61,769.2,770.56,{"symbol":4242,"time":185,"open":4379,"high":4380,"low":4381,"close":4382},772.6,775.05,771.62,773.03,{"symbol":4242,"time":190,"open":4384,"high":4385,"low":4386,"close":4387},771.02,773.92,769.61,773.26,{"symbol":4242,"time":195,"open":4389,"high":4390,"low":4391,"close":4392},770.21,771.82,767.46,768.56,{"symbol":4242,"time":201,"open":4394,"high":4395,"low":4396,"close":4397},775.85,776.85,769.51,769.79,{"symbol":4242,"time":207,"open":4399,"high":4400,"low":4401,"close":4402},760.63,773.41,760.52,771.33,{"symbol":4242,"time":212,"open":4404,"high":4405,"low":4406,"close":4407},749.44,758.58,748.8,757.67,{"symbol":4242,"time":218,"open":4409,"high":4410,"low":4411,"close":4412},744.68,748.9,737.68,747.03,{"symbol":4242,"time":224,"open":4414,"high":4415,"low":4416,"close":4417},736.05,742.45,734.59,741.69,{"symbol":4242,"time":230,"open":4419,"high":4420,"low":4421,"close":4422},739.97,742.68,729.1,729.46,{"symbol":4242,"time":236,"open":4424,"high":4425,"low":4426,"close":4427},739.19,742.79,735.98,740.86,{"symbol":4242,"time":241,"open":4429,"high":4430,"low":4431,"close":4432},744.91,745.53,735.87,739.09,{"symbol":4242,"time":247,"open":4434,"high":4435,"low":4436,"close":4437},738.51,743.72,737.29,738.93,{"symbol":4242,"time":253,"open":4439,"high":4440,"low":4441,"close":4442},739.37,742.56,735.21,738.18,{"symbol":4242,"time":259,"open":4444,"high":4445,"low":4446,"close":4447},746.62,750.02,746.37,747.41,{"symbol":4242,"time":265,"open":4449,"high":4450,"low":4451,"close":4452},746.29,749.04,744.18,748.28,{"symbol":4242,"time":271,"open":4454,"high":4455,"low":4456,"close":4457},747.06,748.73,741.51,742.09,{"symbol":4242,"time":276,"open":4459,"high":4460,"low":4461,"close":4462},742.08,747.29,740.8,743.29,{"symbol":4242,"time":282,"open":4464,"high":4465,"low":4466,"close":4467},752.76,754.57,747.88,750.72,{"symbol":4242,"time":287,"open":4469,"high":4470,"low":4471,"close":4472},754.24,755.58,750.2,754.81,{"symbol":4242,"time":293,"open":4474,"high":4475,"low":4476,"close":4477},750.91,753.34,748.66,751.83,{"symbol":4242,"time":297,"open":4479,"high":4480,"low":4481,"close":4482},752.47,753.91,748,749.17,{"symbol":4242,"time":303,"open":4484,"high":4485,"low":4486,"close":4487},752.05,755.42,748.1,754.95,{"symbol":4242,"time":309,"open":4489,"high":4490,"low":4491,"close":4492},747.35,751.97,745.59,751.71,{"symbol":4242,"time":315,"open":4494,"high":4495,"low":4496,"close":4497},743.16,746.15,739.51,745.4,{"symbol":4242,"time":320,"open":4499,"high":4500,"low":4501,"close":4502},750.22,750.96,745.21,747.71,{"symbol":4242,"time":325,"open":4504,"high":4505,"low":4447,"close":4506},748.74,752.41,751.28,{"symbol":4242,"time":331,"open":4508,"high":4509,"low":4510,"close":4511},747.4,751.31,740.03,744.78,{"symbol":4242,"time":337,"open":4513,"high":4404,"low":4514,"close":4515},745,742.38,745.76,{"symbol":4242,"time":343,"open":4517,"high":4518,"low":4519,"close":4520},741.29,748.02,740.89,746.77,{"symbol":4242,"time":349,"open":4522,"high":4523,"low":4524,"close":4525},736.53,741.56,732.09,741,{"symbol":4242,"time":355,"open":4527,"high":4522,"low":4528,"close":4529},728.95,716.58,728.99,{"symbol":4242,"time":361,"open":4531,"high":4439,"low":4532,"close":4533},738.91,729.6,734.3,{"symbol":4242,"time":367,"open":4535,"high":4536,"low":4537,"close":4538},735.17,739.95,730.84,733.24,{"symbol":4242,"time":373,"open":4540,"high":4541,"low":4542,"close":4543},733.81,739.63,732.3,733.58,{"symbol":4242,"time":377,"open":4545,"high":4546,"low":4547,"close":4548},747.7,750.18,743.13,744.39,{"symbol":4242,"time":383,"open":4550,"high":4551,"low":4552,"close":4553},747.76,748.23,743.86,746.74,{"symbol":4242,"time":388,"open":4555,"high":4556,"low":4557,"close":4558},751.29,752.15,739.22,740.96,{"symbol":4242,"time":394,"open":4560,"high":4561,"low":4562,"close":4563},754.55,755.44,749.88,750.33,{"symbol":4242,"time":400,"open":4565,"high":4566,"low":4567,"close":4568},751.85,756.68,751.76,754.83,{"symbol":4242,"time":406,"open":4570,"high":4571,"low":4572,"close":4573},740.71,744.44,735.03,741.75,{"symbol":4242,"time":412,"open":4575,"high":4576,"low":4577,"close":4578},728.76,740,724.41,737.76,{"symbol":4242,"time":416,"open":4580,"high":4581,"low":4582,"close":4583},733.39,738.38,725.33,725.43,{"symbol":4242,"time":422,"open":4585,"high":4586,"low":4587,"close":4588},743.63,746.9,722.59,737.05,{"symbol":4242,"time":428,"open":4590,"high":4591,"low":4592,"close":4557},743.36,745.34,738.19,{"symbol":4242,"time":434,"open":4594,"high":4595,"low":4596,"close":4597},752.31,752.82,735.53,737.55,{"symbol":4242,"time":440,"open":4599,"high":4600,"low":4601,"close":4602},752.1,758.31,751.47,757.09,{"symbol":4242,"time":446,"open":4604,"high":4605,"low":4606,"close":4469},758.15,758.8,753.57,{"symbol":4242,"time":452,"open":4608,"high":4609,"low":4610,"close":4611},757.03,760.4,756.75,759.57,{"symbol":4242,"time":458,"open":4613,"high":4614,"low":4615,"close":4616},755.36,760.28,754.69,758.54,{"symbol":4242,"time":464,"open":4618,"high":4619,"low":4615,"close":4620},755.9,758.08,756.48,{"symbol":4242,"time":470,"open":4622,"high":4623,"low":4624,"close":4625},750.25,755.15,749.23,754.6,{"symbol":4242,"time":476,"open":4627,"high":4628,"low":4629,"close":4630},750.88,751.38,748.22,750.46,{"symbol":4242,"time":482,"open":4632,"high":4633,"low":4634,"close":4635},750.01,752.13,748.37,750.59,{"symbol":4242,"time":488,"open":4637,"high":4638,"low":4639,"close":4640},746.24,748.94,744.48,745.64,{"symbol":4242,"time":493,"open":4642,"high":4643,"low":4644,"close":4645},738.64,744.87,737.03,742.72,{"symbol":4242,"time":499,"open":4647,"high":4648,"low":4649,"close":4650},735.71,741.87,733.89,741.25,{"symbol":4242,"time":505,"open":4652,"high":4653,"low":4654,"close":4655},734.78,737.65,731.53,733.73,{"symbol":4242,"time":511,"open":4657,"high":4658,"low":4580,"close":4659},739.83,741.42,738.65,{"symbol":4242,"time":516,"open":4661,"high":4662,"low":4663,"close":4664},741.79,743.46,737.96,739.17,{"symbol":4242,"time":522,"open":4666,"high":4667,"low":4668,"close":4669},743.65,749.53,743.56,748.17,{"symbol":4242,"time":528,"open":4671,"high":4672,"low":4673,"close":4674},738.47,743.91,735.47,742.31,{"symbol":4242,"time":534,"open":4676,"high":4677,"low":4678,"close":4442},736.89,738.84,731.83,{"symbol":4242,"time":538,"open":4680,"high":4681,"low":4680,"close":4682},736.45,740.79,739.3,{"symbol":4242,"time":544,"open":4684,"high":4685,"low":4686,"close":4687},734.93,738.08,734.57,737.62,{"symbol":4242,"time":550,"open":4689,"high":4690,"low":4691,"close":4692},735.05,736.13,729.75,731.58,{"symbol":4242,"time":556,"open":4694,"high":4416,"low":4695,"close":4696},728.16,727.82,733.83,{"symbol":4242,"time":562,"open":4698,"high":4699,"low":4700,"close":4701},721.77,725.04,721.49,723.77,{"symbol":4242,"time":568,"open":4703,"high":4704,"low":4705,"close":4706},720.07,722.12,714.99,718.01,{"symbol":4242,"time":574,"open":4708,"high":4709,"low":4710,"close":4711},721.25,724.87,720.47,720.65,{"symbol":4242,"time":580,"open":4713,"high":4714,"low":4715,"close":4716},714.63,719.79,710.45,718.66,{"symbol":4242,"time":586,"open":4718,"high":4719,"low":4720,"close":4721},711,712.2,708.37,711.58,{"symbol":4242,"time":591,"open":4723,"high":4724,"low":4725,"close":4726},711.82,712.88,709.25,711.69,{"symbol":4242,"time":597,"open":4728,"high":4729,"low":4730,"close":4731},713.17,715.63,712.3,715.17,{"symbol":4242,"time":603,"open":4733,"high":4734,"low":4735,"close":4736},710.75,714.47,709.01,713.94,{"symbol":4242,"time":609,"open":4738,"high":4739,"low":4740,"close":4741},709.5,712.36,702.28,708.45,{"symbol":4242,"time":615,"open":4743,"high":4744,"low":4745,"close":4746},709.15,711.45,708.22,711.21,{"symbol":4242,"time":621,"open":4748,"high":4749,"low":4750,"close":4751},710.28,711.28,702.64,704.08,{"symbol":4242,"time":626,"open":4753,"high":4754,"low":4755,"close":4756},708.78,709.91,706.14,708.72,{"symbol":4242,"time":632,"open":4755,"high":4758,"low":4759,"close":4760},712.39,705.76,710.14,{"symbol":4242,"time":638,"open":4762,"high":4763,"low":4764,"close":4765},701.06,702.78,698.53,701.66,{"symbol":4242,"time":644,"open":4767,"high":4768,"low":4769,"close":4770},695.26,700.28,694.2,699.94,{"symbol":4242,"time":650,"open":4772,"high":4773,"low":4774,"close":4775},687.69,694.58,687.66,694.46,{"symbol":4242,"time":656,"open":4777,"high":4778,"low":4779,"close":4780},677.41,686.3,676.58,686.1,{"symbol":4242,"time":661,"open":4782,"high":4783,"low":4784,"close":4785},681.32,682.03,678.45,679.46,{"symbol":4242,"time":667,"open":4787,"high":4788,"low":4789,"close":4790},674.84,681.16,673.77,679.91,{"symbol":4242,"time":673,"open":4792,"high":4793,"low":4794,"close":4795},676.39,677.08,671.46,676.01,{"symbol":4242,"time":679,"open":4797,"high":4798,"low":4799,"close":4800},656.65,659.61,651.06,659.22,{"symbol":4242,"time":685,"open":4802,"high":4803,"low":4804,"close":4805},655.86,659.72,655.52,658.93,{"symbol":4242,"time":691,"open":4807,"high":4808,"low":4809,"close":4810},646.42,658.2,645.11,655.83,{"symbol":4242,"time":697,"open":4812,"high":4813,"low":4814,"close":4815},653.9,658.52,653,655.24,{"symbol":4242,"time":703,"open":4817,"high":4818,"low":4819,"close":4820},638.94,651.54,637.98,650.34,{"symbol":4242,"time":709,"open":4822,"high":4823,"low":4824,"close":4825},640.11,640.37,629.28,631.97,{"symbol":4242,"time":715,"open":4827,"high":4828,"low":4829,"close":4830},642.5,642.66,633.11,634.09,{"symbol":4242,"time":721,"open":4832,"high":4833,"low":4834,"close":4835},652.06,654.85,644.82,645.09,{"symbol":4242,"time":727,"open":4837,"high":4838,"low":4839,"close":4840},658.67,660.89,654.24,656.82,{"symbol":4242,"time":733,"open":4842,"high":4843,"low":4844,"close":4845},651.32,657.03,649.88,653.18,{"symbol":4242,"time":738,"open":4847,"high":4848,"low":4849,"close":4850},658.07,662.62,653.94,655.38,{"symbol":4242,"time":744,"open":4852,"high":4853,"low":4854,"close":4855},656.51,656.69,644.72,648.57,{"symbol":4242,"time":750,"open":4857,"high":4858,"low":4859,"close":4860},656.97,662.98,655.17,659.8,{"symbol":4242,"time":756,"open":4862,"high":4863,"low":4864,"close":4865},668.36,669.72,661.19,661.43,{"symbol":4242,"time":762,"open":4867,"high":4868,"low":4869,"close":4870},672.39,674.44,669.7,670.79,{"symbol":4242,"time":768,"open":4872,"high":4873,"low":4874,"close":4875},668.38,672.07,667.12,669.03,{"symbol":4242,"time":774,"open":4877,"high":4878,"low":4879,"close":4880},669.27,672.34,661.36,662.29,{"symbol":4242,"time":780,"open":4882,"high":4883,"low":4884,"close":4885},671.16,671.65,665.87,666.06,{"symbol":4242,"time":786,"open":4887,"high":4888,"low":4889,"close":4890},677.58,680.08,673.34,676.33,{"symbol":4242,"time":792,"open":4892,"high":4893,"low":4894,"close":4895},677.72,683.36,674.76,677.18,{"symbol":4242,"time":798,"open":4897,"high":4898,"low":4899,"close":4900},666.39,679.92,662.39,678.27,{"symbol":4242,"time":804,"open":4902,"high":4903,"low":4904,"close":4905},673.41,676.11,669.76,672.38,{"symbol":4242,"time":810,"open":4907,"high":4908,"low":4909,"close":4910},682.08,685.53,675.61,681.31,{"symbol":4242,"time":816,"open":4912,"high":4913,"low":4914,"close":4915},681.63,687.09,679.62,685.13,{"symbol":4242,"time":822,"open":4917,"high":4918,"low":4919,"close":4920},675.06,682.61,669.66,680.33,{"symbol":4242,"time":828,"open":4922,"high":4923,"low":4924,"close":4925},678.7,688.62,678.02,686.38,{"symbol":4242,"time":834,"open":4927,"high":4928,"low":4929,"close":4930},683.09,686.86,681.64,685.99,{"symbol":4242,"time":840,"open":4932,"high":4933,"low":4934,"close":4935},693.28,693.3,684.35,689.3,{"symbol":4242,"time":846,"open":4937,"high":4938,"low":4939,"close":4940},690.18,693.68,690.1,693.15,{"symbol":4242,"time":851,"open":4942,"high":4943,"low":4944,"close":4945},681.9,688.35,680,687.35,{"symbol":4242,"time":857,"open":4947,"high":4948,"low":4949,"close":4950},687.83,690,680.37,682.39,{"symbol":4242,"time":863,"open":4952,"high":4953,"low":4954,"close":4955},682.32,690.06,681.73,689.43,{"symbol":4242,"time":869,"open":4957,"high":4958,"low":4959,"close":4960},683.84,686.18,681.55,684.48,{"symbol":4242,"time":875,"open":4962,"high":4963,"low":4964,"close":4965},684.02,689.15,682.83,686.29,{"symbol":4242,"time":881,"open":4967,"high":4968,"low":4969,"close":4970},680.14,684.94,675.78,682.85,{"symbol":4242,"time":885,"open":4972,"high":4973,"low":4974,"close":4975},681.69,686.28,677.52,681.75,{"symbol":4242,"time":891,"open":4977,"high":4978,"low":4949,"close":4979},694.24,695.35,681.27,{"symbol":4242,"time":897,"open":4981,"high":4982,"low":4983,"close":4984},696.39,697.14,689.18,691.96,{"symbol":4242,"time":902,"open":4986,"high":4987,"low":4988,"close":4989},694.95,696.54,691.66,692.12,{"symbol":4242,"time":908,"open":4991,"high":4992,"low":4993,"close":4994},689.42,695.87,688.34,693.95,{"symbol":4242,"time":914,"open":4996,"high":4997,"low":4998,"close":4999},681.46,692.31,680.85,690.62,{"symbol":4242,"time":919,"open":5001,"high":5002,"low":5003,"close":5004},680.94,683.69,675.79,677.62,{"symbol":4242,"time":925,"open":5006,"high":5007,"low":5008,"close":5009},690.35,691.45,681.76,686.19,{"symbol":4242,"time":931,"open":5011,"high":5012,"low":5013,"close":5014},696.21,696.96,684.03,689.53,{"symbol":4242,"time":937,"open":5016,"high":5017,"low":4991,"close":5018},689.58,696.93,695.41,{"symbol":4242,"time":943,"open":5020,"high":5021,"low":5022,"close":5023},691.79,694.21,687.12,691.97,{"symbol":4242,"time":949,"open":4981,"high":5025,"low":5026,"close":5027},697.06,684.83,694.04,{"symbol":4242,"time":954,"open":5029,"high":5030,"low":5031,"close":5032},697.05,697.84,693.94,695.42,{"symbol":4242,"time":960,"open":5034,"high":5035,"low":5036,"close":5037},694.18,696.53,693.57,695.49,{"symbol":4242,"time":966,"open":5039,"high":5040,"low":5041,"close":5042},690.49,694.13,689.92,692.73,{"symbol":4242,"time":972,"open":5044,"high":5045,"low":5046,"close":5047},688.15,690.96,687.16,689.23,{"symbol":4242,"time":978,"open":5049,"high":5050,"low":5051,"close":5052},689.85,691.13,686.92,688.98,{"symbol":4242,"time":984,"open":5054,"high":5055,"low":5056,"close":5057},679.65,688.74,678.13,685.4,{"symbol":4242,"time":990,"open":5059,"high":5060,"low":5061,"close":4887},681.49,684.77,676.57,{"symbol":4242,"time":995,"open":5063,"high":5064,"low":4939,"close":4988},693.66,694.25,{"symbol":4242,"time":1000,"open":5066,"high":5067,"low":5068,"close":5069},694.57,695.45,691.25,692.24,{"symbol":4242,"time":1005,"open":5071,"high":5072,"low":5073,"close":5074},691,691.72,686.04,690.36,{"symbol":4242,"time":1011,"open":5037,"high":5076,"low":5077,"close":5078},696.09,691.35,693.77,{"symbol":4242,"time":1017,"open":5080,"high":5076,"low":5081,"close":5082},690.68,690.63,695.16,{"symbol":4242,"time":1023,"open":5081,"high":5084,"low":4983,"close":5085},695.31,694.07,{"symbol":4242,"time":1029,"open":5087,"high":4999,"low":5088,"close":5089},688.82,687.49,689.51,{"symbol":4242,"time":1034,"open":5091,"high":5092,"low":5093,"close":5016},692.19,693.96,689.32,{"symbol":4242,"time":1040,"open":5095,"high":5096,"low":5097,"close":5098},687.93,692.32,687.78,691.81,{"symbol":4242,"time":1046,"open":5100,"high":4955,"low":4925,"close":5101},686.54,687.72,{"symbol":4242,"time":1052,"open":5103,"high":5104,"low":5105,"close":5106},685.71,686.87,679.82,683.17,{"symbol":4242,"time":1058,"open":5108,"high":5109,"low":5110,"close":5111},687.14,687.36,681.71,681.92,{"symbol":4242,"time":1064,"open":5113,"high":5114,"low":5115,"close":5116},687.45,688.56,686.58,687.01,{"symbol":4242,"time":1070,"open":5118,"high":5119,"low":5120,"close":5121},687.54,689.2,686.07,687.85,{"symbol":4242,"time":1076,"open":5123,"high":4988,"low":5124,"close":5125},690.64,689.27,690.31,{"symbol":4242,"time":1081,"open":5127,"high":5128,"low":5129,"close":5130},687.95,690.83,687.8,690.38,{"symbol":4242,"time":1087,"open":5132,"high":5133,"low":5134,"close":5135},683.92,688.2,683.87,687.96,{"symbol":4242,"time":1092,"open":5137,"high":5138,"low":5139,"close":5026},683.94,685.36,680.59,{"symbol":4242,"time":1098,"open":5141,"high":5142,"low":5143,"close":5139},676.59,681.09,676.47,{"symbol":4242,"time":1104,"open":5145,"high":5146,"low":5147,"close":5143},677.6,680.74,674.9,{"symbol":4242,"time":1110,"open":5149,"high":5150,"low":5151,"close":5152},679.89,680.44,671.2,671.4,{"symbol":4242,"time":1116,"open":5154,"high":5155,"low":5156,"close":5157},679.23,681.08,674.98,678.87,{"symbol":4242,"time":1122,"open":5159,"high":5160,"low":5161,"close":5162},685.74,685.76,679.25,680.73,{"symbol":4242,"time":1127,"open":5164,"high":5165,"low":5166,"close":5008},688.17,688.88,679.17,{"symbol":4242,"time":1133,"open":5168,"high":5169,"low":5170,"close":5171},685.14,689.25,682.17,689.17,{"symbol":4242,"time":1139,"open":5173,"high":5174,"low":4910,"close":5175},682.56,688.97,687.57,{"symbol":4242,"time":1145,"open":5177,"high":5178,"low":5179,"close":5180},683.15,685.39,682.59,683.04,{"symbol":4242,"time":1151,"open":5182,"high":5183,"low":5184,"close":5185},686.59,686.64,681.57,683.63,{"symbol":4242,"time":1156,"open":5187,"high":5188,"low":5189,"close":5190},685.47,688.39,684.58,685.69,{"symbol":4242,"time":1162,"open":5192,"high":5193,"low":5194,"close":5195},685.3,685.37,681.34,684.39,{"symbol":4242,"time":1168,"open":5197,"high":5198,"low":5199,"close":5200},680.57,684.91,679.69,683.89,{"symbol":4242,"time":1174,"open":5111,"high":5202,"low":5203,"close":5204},683.82,679.33,681.53,{"symbol":4242,"time":1180,"open":5206,"high":5207,"low":5208,"close":5209},678.81,682.99,678.74,680.27,{"symbol":4242,"time":1186,"open":5211,"high":5212,"low":5213,"close":5214},680.86,683.67,680.5,683.39,{"symbol":4242,"time":1192,"open":5216,"high":5217,"low":5218,"close":5219},677.63,681.7,676.72,679.68,{"symbol":4242,"time":1196,"open":5221,"high":5222,"low":5223,"close":5224},668.63,676.21,664.48,675.02,{"symbol":4242,"time":1202,"open":5226,"high":5227,"low":5228,"close":5229},662.69,670.06,661.59,668.73,{"symbol":4242,"time":1208,"open":5231,"high":5232,"low":5233,"close":5234},655.05,664.55,650.85,659.03,{"symbol":4242,"time":1214,"open":5236,"high":5237,"low":5238,"close":5239},672.91,675.56,651.89,652.53,{"symbol":4242,"time":1220,"open":5241,"high":5242,"low":5243,"close":5244},660.78,667.34,658.75,662.63,{"symbol":4242,"time":1226,"open":5246,"high":5247,"low":4802,"close":5248},662.1,665.12,660.08,{"symbol":4242,"time":1232,"open":4869,"high":5250,"low":5251,"close":5252},673.71,662.17,665.67,{"symbol":4242,"time":1238,"open":5254,"high":5255,"low":5256,"close":5257},665.38,675.66,663.27,671.93,{"symbol":4242,"time":1244,"open":5213,"high":5211,"low":5259,"close":5260},670.52,672.04,{"symbol":4242,"time":1249,"open":5262,"high":5263,"low":5264,"close":5265},684.79,684.96,680.95,683.38,{"symbol":4242,"time":1254,"open":5267,"high":5268,"low":5269,"close":5270},679.95,683.57,678.73,683,{"symbol":4242,"time":1260,"open":5272,"high":5273,"low":5274,"close":5275},677.24,682.18,675.03,681.44,{"symbol":4242,"time":1264,"open":5277,"high":5278,"low":5279,"close":5280},667.91,671.08,661.21,670.97,{"symbol":4242,"time":1269,"open":5143,"high":5282,"low":5283,"close":5284},677.38,668.72,670.31,{"symbol":4242,"time":1275,"open":5156,"high":5211,"low":5286,"close":4887},674.17,{"symbol":4242,"time":1280,"open":4903,"high":5288,"low":5289,"close":5290},679.96,674.58,675.24,{"symbol":4242,"time":1285,"open":5292,"high":5293,"low":5294,"close":5295},685.67,685.8,679.94,683.34,{"symbol":4242,"time":1291,"open":5297,"high":5298,"low":5299,"close":5300},685.04,685.08,679.24,682.06,{"symbol":4242,"time":1297,"open":5302,"high":5303,"low":5304,"close":5304},683.9,685.94,679.83,{"symbol":4242,"time":1302,"open":5306,"high":5307,"low":5308,"close":5309},688.72,689.7,682.87,687.39,{"symbol":4242,"time":1307,"open":5311,"high":5312,"low":5026,"close":5313},687.05,688.91,687.06,{"symbol":4242,"time":1313,"open":5315,"high":5316,"low":5317,"close":5318},682.73,685.54,682.12,685.24,{"symbol":4242,"time":1319,"open":5320,"high":5321,"low":5322,"close":5323},676.46,678.47,675.65,677.25,{"symbol":4242,"time":1325,"open":5325,"high":5326,"low":5327,"close":5328},668.12,672.71,667.8,671.76,{"symbol":4242,"time":1331,"open":5330,"high":5330,"low":5331,"close":5327},672,663.3,{"symbol":4242,"time":1336,"open":5333,"high":5334,"low":5335,"close":5336},671.44,672.99,669.98,671.29,{"symbol":4242,"time":1342,"open":5338,"high":5339,"low":5340,"close":5341},667.32,672.21,667.27,671.3,{"symbol":4242,"time":1348,"open":5343,"high":5344,"low":5345,"close":5346},659.5,665.76,658.14,664.39,{"symbol":4242,"time":1354,"open":5348,"high":5349,"low":5350,"close":5351},666.82,668.71,657.11,660.64,{"symbol":4242,"time":1360,"open":5348,"high":5353,"low":4805,"close":5354},670.23,665.17,{"symbol":4242,"time":1366,"open":5356,"high":5357,"low":5358,"close":5359},657.17,665.83,653.17,662.23,{"symbol":4242,"time":1371,"open":5361,"high":5362,"low":5363,"close":5364},660.65,665.13,659.77,663.04,{"symbol":4242,"time":1375,"open":5366,"high":5367,"low":5368,"close":5369},672.13,673.95,652.84,653.02,{"symbol":4242,"time":1381,"open":5371,"high":5372,"low":5373,"close":4882},673.53,673.94,669.21,{"symbol":4242,"time":1387,"open":5375,"high":5376,"low":5377,"close":5378},670.25,673.21,669.42,673.11,{"symbol":4242,"time":1392,"open":5380,"high":5334,"low":5381,"close":5382},672.54,667.67,669.12,{"symbol":4242,"time":1398,"open":5384,"high":5385,"low":5386,"close":5387},671.62,672.51,669.46,671.61,{"symbol":4242,"time":1404,"open":5389,"high":5390,"low":5391,"close":5373},669.99,672.68,668.16,{"symbol":4242,"time":1409,"open":5393,"high":5394,"low":5395,"close":5396},670.45,670.57,666.78,669.22,{"symbol":4242,"time":1415,"open":5398,"high":5399,"low":5400,"close":5401},663.17,669.37,663.06,668.45,{"symbol":4242,"time":1420,"open":5403,"high":5404,"low":5405,"close":5406},662.93,666.65,661.61,666.18,{"symbol":4242,"time":1426,"open":5408,"high":5409,"low":5410,"close":5411},664.36,665.28,661.86,663.68,{"symbol":4242,"time":1431,"open":5413,"high":5414,"low":5415,"close":5416},659.51,662.37,657.88,661.82,{"symbol":4242,"time":1437,"open":5418,"high":5419,"low":5420,"close":5421},657.94,659.41,654.41,658.05,{"symbol":4242,"time":1443,"open":5423,"high":5424,"low":5425,"close":5426},664.51,664.61,659.67,661.1,{"symbol":4242,"time":1449,"open":5428,"high":5242,"low":5429,"close":5430},666.72,661.98,663.21,{"symbol":4242,"time":1455,"open":5432,"high":5433,"low":5251,"close":5434},662.2,667.29,666.84,{"symbol":4242,"time":1459,"open":5436,"high":5232,"low":5437,"close":5438},662.33,660.37,663.7,{"symbol":4242,"time":1465,"open":5440,"high":5441,"low":5442,"close":5443},661.89,664.89,660.27,662.26,{"symbol":4242,"time":1471,"open":5445,"high":5446,"low":5447,"close":5448},660.01,661.72,654.3,659.18,{"symbol":4242,"time":1477,"open":5450,"high":5451,"low":5452,"close":5453},661.47,661.78,659.21,660,{"symbol":4242,"time":1481,"open":5455,"high":5456,"low":5457,"close":5458},659.64,661.04,659.34,660.91,{"symbol":4242,"time":1487,"open":5460,"high":5461,"low":5462,"close":5463},657.6,659.11,656.9,657.41,{"symbol":4242,"time":1493,"open":5465,"high":5466,"low":5467,"close":5468},654.18,658.33,653.59,657.63,{"symbol":4242,"time":1499,"open":5470,"high":5471,"low":5472,"close":5473},653.62,654.55,650.63,652.21,{"symbol":4242,"time":1505,"open":5475,"high":5476,"low":5477,"close":5478},648.97,650.86,647.22,650.33,{"symbol":4242,"time":1511,"open":5480,"high":5481,"low":5482,"close":5483},648.62,649.84,647.23,648.83,{"symbol":4242,"time":1516,"open":5485,"high":5473,"low":5486,"close":5487},651.48,643.33,647.24,{"symbol":4242,"time":1521,"open":5489,"high":5490,"low":5491,"close":5492},644.42,649.15,643.51,649.12,{"symbol":4242,"time":1527,"open":5494,"high":5495,"low":5496,"close":5497},642.67,644.21,640.46,643.74,{"symbol":4242,"time":1532,"open":5499,"high":5500,"low":5501,"close":5502},637.5,640.49,634.92,640.27,{"symbol":4242,"time":1537,"open":5504,"high":5505,"low":5506,"close":5507},647.47,647.84,643.14,645.05,{"symbol":4242,"time":1543,"open":5487,"high":5509,"low":5510,"close":5511},649.48,645.34,648.92,{"symbol":4242,"time":1549,"open":5513,"high":5514,"low":5489,"close":5515},644.57,647.37,646.63,[5517,5521,5524,5526,5529,5534,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5554,5555,5557,5559,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5608,5610,5612,5613,5615,5617,5619,5621,5623,5625,5627,5629,5631,5633,5635,5637,5639,5640,5642,5644],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5520},"BULLISH","BollingerBands","2026-09-18 00:00:00",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5523},"ADX","2026-09-16 00:00:00",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5523},"CCI",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5528},"MACD","2026-09-14 00:00:00",{"time":72,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5533},"False","BEARISH","MA","2026-09-08 00:00:00",{"time":72,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5525,"datetime":5533},{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5532,"datetime":5536},"2026-09-02 00:00:00",{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5538,"datetime":5536},"RSI",{"time":125,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5540},"2026-08-25 00:00:00",{"time":130,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5542},"2026-08-24 00:00:00",{"time":157,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5544},"2026-08-17 00:00:00",{"time":185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5546},"2026-08-10 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5548},"2026-08-06 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5550},"2026-08-03 00:00:00",{"time":293,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5519,"datetime":5552},"2026-07-14 00:00:00",{"time":293,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5525,"datetime":5552},{"time":293,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5552},{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5556},"2026-07-07 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5558},"2026-07-06 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5558},{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5561},"2026-06-26 00:00:00",{"time":377,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5563},"2026-06-22 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5565},"2026-06-08 00:00:00",{"time":476,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5567},"2026-05-27 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5569},"2026-05-20 00:00:00",{"time":538,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5519,"datetime":5571},"2026-05-11 00:00:00",{"time":562,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5525,"datetime":5573},"2026-05-05 00:00:00",{"time":574,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5575},"2026-05-01 00:00:00",{"time":615,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5577},"2026-04-22 00:00:00",{"time":615,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5577},{"time":638,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5580},"2026-04-16 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5582},"2026-04-14 00:00:00",{"time":656,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5584},"2026-04-13 00:00:00",{"time":661,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5586},"2026-04-10 00:00:00",{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5588},"2026-04-09 00:00:00",{"time":733,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5590},"2026-03-24 00:00:00",{"time":774,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5592},"2026-03-13 00:00:00",{"time":804,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5525,"datetime":5594},"2026-03-06 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5596},"2026-03-05 00:00:00",{"time":828,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5598},"2026-03-02 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5600},"2026-02-26 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5602},"2026-02-25 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5604},"2026-02-17 00:00:00",{"time":978,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5606},"2026-01-22 00:00:00",{"time":978,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5538,"datetime":5606},{"time":1000,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5609},"2026-01-15 00:00:00",{"time":1005,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5519,"datetime":5611},"2026-01-14 00:00:00",{"time":1005,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5525,"datetime":5611},{"time":1017,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5614},"2026-01-12 00:00:00",{"time":1040,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5616},"2026-01-06 00:00:00",{"time":1058,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5618},"2025-12-31 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5620},"2025-12-23 00:00:00",{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5622},"2025-12-22 00:00:00",{"time":1133,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5525,"datetime":5624},"2025-12-11 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5626},"2025-12-09 00:00:00",{"time":1174,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5628},"2025-12-02 00:00:00",{"time":1238,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5527,"datetime":5630},"2025-11-14 00:00:00",{"time":1254,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5632},"2025-11-11 00:00:00",{"time":1319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5532,"datetime":5634},"2025-10-24 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5636},"2025-10-23 00:00:00",{"time":1342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5638},"2025-10-20 00:00:00",{"time":1342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5638},{"time":1366,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5522,"datetime":5641},"2025-10-14 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5643},"2025-10-03 00:00:00",{"time":1449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5518,"trading_system":5527,"datetime":5645},"2025-09-23 00:00:00",[5647,5653,5659,5664,5669,5674,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5888,5894,5900,5906,5912,5918,5924,5930,5936,5942,5948],{"symbol":5,"form":5648,"filingdate":828,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"8-K","isrg-20260301.htm","0001035267-26-000012","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000012/isrg-20260301.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000012/0001035267-26-000012-index.htm",{"symbol":5,"form":5654,"filingdate":931,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"10-K","isrg-20251231.htm","0001035267-26-000010","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000010/isrg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000010/0001035267-26-000010-index.htm",{"symbol":5,"form":5648,"filingdate":978,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"isrg-20260122.htm","0001035267-26-000006","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000006/isrg-20260122.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000006/0001035267-26-000006-index.htm",{"symbol":5,"form":5648,"filingdate":1005,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"isrg-20260114.htm","0001035267-26-000003","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000003/isrg-20260114.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000003/0001035267-26-000003-index.htm",{"symbol":5,"form":5648,"filingdate":1104,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"isrg-20251216.htm","0001035267-25-000211","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000211/isrg-20251216.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000211/0001035267-25-000211-index.htm",{"symbol":5,"form":5675,"filingdate":1331,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"10-Q","isrg-20250930.htm","0001035267-25-000209","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000209/isrg-20250930.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000209/0001035267-25-000209-index.htm",{"symbol":5,"form":5648,"filingdate":1336,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"isrg-20251021.htm","0001035267-25-000206","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000206/isrg-20251021.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000206/0001035267-25-000206-index.htm",{"symbol":5,"form":5675,"filingdate":1694,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"isrg-20250630.htm","0001035267-25-000192","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000192/isrg-20250630.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000192/0001035267-25-000192-index.htm",{"symbol":5,"form":5648,"filingdate":1700,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"isrg-20250722.htm","0001035267-25-000183","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000183/isrg-20250722.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000183/0001035267-25-000183-index.htm",{"symbol":5,"form":5648,"filingdate":1957,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"isrg-20250514.htm","0001035267-25-000161","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000161/isrg-20250514.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000161/0001035267-25-000161-index.htm",{"symbol":5,"form":5648,"filingdate":2000,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"isrg-20250501.htm","0001035267-25-000156","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000156/isrg-20250501.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000156/0001035267-25-000156-index.htm",{"symbol":5,"form":5675,"filingdate":2045,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"isrg-20250331.htm","0001035267-25-000109","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000109/isrg-20250331.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000109/0001035267-25-000109-index.htm",{"symbol":5,"form":5648,"filingdate":2051,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"isrg-20250422.htm","0001035267-25-000106","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000106/isrg-20250422.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000106/0001035267-25-000106-index.htm",{"symbol":5,"form":5654,"filingdate":2362,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"isrg-20241231.htm","0001035267-25-000017","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000017/isrg-20241231.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000017/0001035267-25-000017-index.htm",{"symbol":5,"form":5648,"filingdate":2396,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"isrg-20250121.htm","0001035267-25-000008","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000008/isrg-20250121.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000008/0001035267-25-000008-index.htm",{"symbol":5,"form":5648,"filingdate":2424,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"isrg-20250115.htm","0001035267-25-000005","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000005/isrg-20250115.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000005/0001035267-25-000005-index.htm",{"symbol":5,"form":5648,"filingdate":2457,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"isrg-20250101.htm","0001035267-25-000002","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000002/isrg-20250101.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000002/0001035267-25-000002-index.htm",{"symbol":5,"form":5675,"filingdate":2748,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"isrg-20240930.htm","0001035267-24-000247","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000247/isrg-20240930.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000247/0001035267-24-000247-index.htm",{"symbol":5,"form":5648,"filingdate":2753,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"isrg-20241017.htm","0001035267-24-000244","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000244/isrg-20241017.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000244/0001035267-24-000244-index.htm",{"symbol":5,"form":5648,"filingdate":3055,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"isrg-20240724.htm","0001035267-24-000215","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000215/isrg-20240724.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000215/0001035267-24-000215-index.htm",{"symbol":5,"form":5675,"filingdate":3078,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"isrg-20240630.htm","0001035267-24-000207","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000207/isrg-20240630.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000207/0001035267-24-000207-index.htm",{"symbol":5,"form":5648,"filingdate":3083,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"isrg-20240718.htm","0001035267-24-000203","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000203/isrg-20240718.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000203/0001035267-24-000203-index.htm",{"symbol":5,"form":5648,"filingdate":3384,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"isrg-20240425.htm","0001035267-24-000171","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000171/isrg-20240425.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000171/0001035267-24-000171-index.htm",{"symbol":5,"form":5675,"filingdate":3425,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"isrg-20240331.htm","0001035267-24-000137","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000137/isrg-20240331.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000137/0001035267-24-000137-index.htm",{"symbol":5,"form":5648,"filingdate":3430,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"isrg-20240418.htm","0001035267-24-000133","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000133/isrg-20240418.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000133/0001035267-24-000133-index.htm",{"symbol":5,"form":5648,"filingdate":3555,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"isrg-20240314.htm","0001035267-24-000125","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000125/isrg-20240314.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000125/0001035267-24-000125-index.htm",{"symbol":5,"form":5654,"filingdate":3719,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"isrg-20231231.htm","0001035267-24-000021","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000021/isrg-20231231.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000021/0001035267-24-000021-index.htm",{"symbol":5,"form":5648,"filingdate":3751,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"isrg-20240123.htm","0001035267-24-000009","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000009/isrg-20240123.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000009/0001035267-24-000009-index.htm",{"symbol":5,"form":5648,"filingdate":3803,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"isrg-20240109.htm","0001035267-24-000006","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000006/isrg-20240109.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000006/0001035267-24-000006-index.htm",{"symbol":5,"form":5648,"filingdate":4075,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"isrg-20231026.htm","0001035267-23-000203","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000203/isrg-20231026.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000203/0001035267-23-000203-index.htm",{"symbol":5,"form":5675,"filingdate":4115,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"isrg-20230930.htm","0001035267-23-000196","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000196/isrg-20230930.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000196/0001035267-23-000196-index.htm",{"symbol":5,"form":5648,"filingdate":4120,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"isrg-20231019.htm","0001035267-23-000192","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000192/isrg-20231019.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000192/0001035267-23-000192-index.htm",{"symbol":5,"form":5675,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-07-24","isrg-20230630.htm","0001035267-23-000159","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000159/isrg-20230630.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000159/0001035267-23-000159-index.htm",{"symbol":5,"form":5648,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-07-20","isrg-20230720.htm","0001035267-23-000155","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000155/isrg-20230720.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000155/0001035267-23-000155-index.htm",{"symbol":5,"form":5648,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-05-16","isrg-20230515.htm","0001035267-23-000142","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000142/isrg-20230515.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000142/0001035267-23-000142-index.htm",{"symbol":5,"form":5648,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-05-02","isrg-20230427.htm","0001035267-23-000133","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000133/isrg-20230427.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000133/0001035267-23-000133-index.htm",{"symbol":5,"form":5675,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-04-20","isrg-20230331.htm","0001035267-23-000092","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000092/isrg-20230331.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000092/0001035267-23-000092-index.htm",{"symbol":5,"form":5648,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-04-18","isrg-20230418.htm","0001035267-23-000087","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000087/isrg-20230418.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000087/0001035267-23-000087-index.htm",{"symbol":5,"form":5654,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-02-10","isrg-20221231.htm","0001035267-23-000019","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000019/isrg-20221231.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000019/0001035267-23-000019-index.htm",{"symbol":5,"form":5648,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-01-24","isrg-20230124.htm","0001035267-23-000006","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000006/isrg-20230124.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000006/0001035267-23-000006-index.htm",{"symbol":5,"form":5648,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-01-11","isrg-20230111.htm","0001035267-23-000003","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000003/isrg-20230111.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526723000003/0001035267-23-000003-index.htm",{"symbol":5,"form":5648,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-10-25","isrg-20221024.htm","0001035267-22-000176","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000176/isrg-20221024.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000176/0001035267-22-000176-index.htm",{"symbol":5,"form":5675,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-10-21","isrg-20220930.htm","0001035267-22-000169","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000169/isrg-20220930.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000169/0001035267-22-000169-index.htm",{"symbol":5,"form":5648,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-10-18","isrg-20221018.htm","0001035267-22-000165","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000165/isrg-20221018.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000165/0001035267-22-000165-index.htm",{"symbol":5,"form":5648,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-08-02","isrg-20220801.htm","0001035267-22-000136","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000136/isrg-20220801.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000136/0001035267-22-000136-index.htm",{"symbol":5,"form":5675,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-07-22","isrg-20220630.htm","0001035267-22-000128","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000128/isrg-20220630.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000128/0001035267-22-000128-index.htm",{"symbol":5,"form":5648,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-07-21","isrg-20220721.htm","0001035267-22-000123","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000123/isrg-20220721.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000123/0001035267-22-000123-index.htm",{"symbol":5,"form":5648,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-05-03","isrg-20220428.htm","0001035267-22-000115","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000115/isrg-20220428.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000115/0001035267-22-000115-index.htm",{"symbol":5,"form":5675,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-04-22","isrg-20220331.htm","0001035267-22-000085","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000085/isrg-20220331.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000085/0001035267-22-000085-index.htm",{"symbol":5,"form":5648,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-04-21","isrg-20220421.htm","0001035267-22-000081","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000081/isrg-20220421.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000081/0001035267-22-000081-index.htm",{"symbol":5,"form":5654,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-02-03","isrg-20211231.htm","0001035267-22-000014","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000014/isrg-20211231.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000014/0001035267-22-000014-index.htm",{"symbol":5,"form":5648,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-01-20","isrg-20220120.htm","0001035267-22-000006","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000006/isrg-20220120.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000006/0001035267-22-000006-index.htm",{"symbol":5,"form":5648,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-01-12","isrg-20220112.htm","0001035267-22-000003","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000003/isrg-20220112.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526722000003/0001035267-22-000003-index.htm",{"symbol":5,"form":5675,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2021-10-20","isrg-20210930.htm","0001035267-21-000178","https://www.sec.gov/Archives/edgar/data/1035267/000103526721000178/isrg-20210930.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526721000178/0001035267-21-000178-index.htm",{"symbol":5,"form":5648,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2021-10-19","isrg-20211019.htm","0001035267-21-000174","https://www.sec.gov/Archives/edgar/data/1035267/000103526721000174/isrg-20211019.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526721000174/0001035267-21-000174-index.htm",{"symbol":5,"form":5648,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2021-09-23","isrg-20210920.htm","0001035267-21-000170","https://www.sec.gov/Archives/edgar/data/1035267/000103526721000170/isrg-20210920.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526721000170/0001035267-21-000170-index.htm",[5955,6024,6041,6056,6070,6083,6095,6105,6119,6127,6140,6151,6164,6174,6182,6197,6208,6217,6225,6234,6242,6257,6267,6278,6289],{"symbol":5,"accessionnumber":5956,"filingdate":241,"sec_url":5957,"tags":5958,"headline":6012,"summary":6013,"sector":6014,"industry":6015,"date_processed":6016,"impact_score":6017,"exhibits":6018,"isLocked":6023},"0001035267-26-000063","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000063/0001035267-26-000063-index.htm",{"events":5959},[5960,5961,5962,5963,5964,5965,5966,5967,5968,5969,5970,5971,5972,5973,5974,5975,5976,5977,5978,5979,5980,5981,5982,5983,5984,5985,5986,5987,5988,5989,5990,5991,5992,5993,5994,5995,5996,5997,5998,5999,6000,6001,6002,6003,6004,6005,6006,6007,6008,6009,6010,6011],"Bylaw Amendment","Corporate Name Change","Articles of Incorporation Amendment","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Intuitive Surgical Updates Corporate Governance with Bylaw Amendments","On July 23, 2026, Intuitive Surgical, Inc. amended its Amended and Restated Bylaws to enhance corporate governance, including changes to shareholder voting rules, proxy solicitation procedures, and disclosure requirements for shareholder nominations and proposals. These amendments aim to streamline the nomination process, improve transparency, and align with SEC regulations.","Industrial Applications and Services","Orthopedic, Prosthetic & Surgical Appliances & Supplies","2026-07-27 20:08:56","HIGH",[6019],{"exhibit_number":6020,"htm_reference":6021,"full_url":6022},"EX-3.1","ex-31xamendedandrestatedby.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000063/ex-31xamendedandrestatedby.htm",false,{"symbol":5,"accessionnumber":6025,"filingdate":282,"sec_url":6026,"tags":6027,"headline":6032,"summary":6033,"sector":6014,"industry":6015,"date_processed":6034,"impact_score":6035,"exhibits":6036,"isLocked":6023},"0001035267-26-000047","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000047/0001035267-26-000047-index.htm",{"events":6028},[6029,6030,6031],"Earnings Beat","General Statement","Financial Instrument Agreement","Intuitive Surgical Reports Strong Q2 2026 Financial Results","Intuitive Surgical, Inc. announced its financial results for the quarter ended June 30, 2026, reporting a 19% increase in revenue to $2.89 billion. The company saw a 16% growth in worldwide procedures, with da Vinci procedures up 15% and Ion procedures up 36%. Net income attributable to Intuitive Surgical, Inc. was $818 million, or $2.29 per diluted share, compared to $658 million, or $1.81 per diluted share, in the second quarter of 2025. The company also provided a financial outlook for the full year of 2026.","2026-07-16 20:05:55","MEDIUM",[6037],{"exhibit_number":6038,"htm_reference":6039,"full_url":6040},"EX-99.1","q226ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000047/q226ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":6042,"filingdate":470,"sec_url":6043,"tags":6044,"headline":6049,"summary":6050,"sector":6014,"industry":6015,"date_processed":6051,"impact_score":6017,"exhibits":6052,"isLocked":6023},"0001035267-26-000042","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000042/0001035267-26-000042-index.htm",{"events":6045},[6046,6047,6048],"Key Executive Appointment","CEO Resignation","New CEO Appointed","Intuitive Surgical Appoints New Chief Commercial and Marketing Officer","Intuitive Surgical, Inc. announced on May 28, 2026, that Taylor Patton will succeed Henry L. Charlton as the Company's Chief Commercial and Marketing Officer, effective July 1, 2026. Charlton will transition to the role of Senior Vice President of Global Business Operations. Patton, with nearly two decades of experience at Intuitive, is expected to build on the company's foundation to support global growth and customer success.","2026-05-28 20:36:40",[6053],{"exhibit_number":6038,"htm_reference":6054,"full_url":6055},"q226ex-991appointmentofoff.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000042/q226ex-991appointmentofoff.htm",{"symbol":5,"accessionnumber":6057,"filingdate":568,"sec_url":6058,"tags":6059,"headline":6062,"summary":6063,"sector":6014,"industry":6015,"date_processed":6064,"impact_score":6035,"exhibits":6065,"isLocked":6023},"0001035267-26-000035","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000035/0001035267-26-000035-index.htm",{"events":6060},[6001,6061],"Executive Compensation Detail","Intuitive Surgical Approves Amended Incentive Award Plan and Increases Stock Repurchase Program","Intuitive Surgical, Inc. announced that its stockholders approved the amendment and restatement of the Company's Amended and Restated 2010 Incentive Award Plan at the Annual Meeting held on April 30, 2026. The amendment increases the number of shares reserved for issuance under the plan and extends its term. Additionally, the Board increased the authorized amount available under the Company's common stock repurchase program to an aggregate of $5.0 billion.","2026-05-04 20:06:40",[6066],{"exhibit_number":6067,"htm_reference":6068,"full_url":6069},"EX-10.1","ex-101xamendedandrestated2.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000035/ex-101xamendedandrestated2.htm",{"symbol":5,"accessionnumber":6071,"filingdate":621,"sec_url":6072,"tags":6073,"headline":6076,"summary":6077,"sector":6014,"industry":6015,"date_processed":6078,"impact_score":6017,"exhibits":6079,"isLocked":6023},"0001035267-26-000029","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000029/0001035267-26-000029-index.htm",{"events":6074},[6029,6030,6075],"Raised Guidance","Intuitive Surgical Reports Strong Q1 2026 Financial Results and Outlook","Intuitive Surgical, Inc. announced its financial results for the first quarter of 2026, reporting a 23% increase in revenue to $2.77 billion. The company saw growth in worldwide procedures, with da Vinci procedures up 16% and Ion procedures up 39%. The installed base of da Vinci systems grew 12% to 11,395 systems, and Ion systems grew 22% to 1,041 systems. GAAP net income was $822 million, or $2.28 per diluted share, and non-GAAP net income was $901 million, or $2.50 per diluted share. The company expects worldwide da Vinci procedure growth of approximately 13.5% to 15.5% in 2026, with non-GAAP gross profit margin expected to be within a range of 67.5% and 68.5% of revenue.","2026-04-21 20:10:43",[6080],{"exhibit_number":6038,"htm_reference":6081,"full_url":6082},"q126ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000029/q126ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":5650,"filingdate":828,"sec_url":5652,"tags":6084,"headline":6088,"summary":6089,"sector":6014,"industry":6015,"date_processed":6090,"impact_score":6017,"exhibits":6091,"isLocked":6023},{"events":6085},[6086,6087,6030,6006,6005],"M&A Transaction","Strategic Partnership","Intuitive Surgical Completes Acquisition of da Vinci and Ion Distribution Business in Europe","On March 2, 2026, Intuitive Surgical, Inc. announced the completion of its acquisition of the da Vinci and Ion distribution business from ab medica, Abex, Excelencia Robótica, and their affiliates. This acquisition marks the expansion of Intuitive's direct operations in Europe, enabling the company to better support customers in Italy, Spain, Portugal, Malta, San Marino, and associated territories. The acquisition is expected to improve patient outcomes, patient and care team experience, access to minimally invasive care, and lower the total cost of care. The business operations are now integrated into Intuitive's European commercial and marketing organization.","2026-03-02 22:14:41",[6092],{"exhibit_number":6038,"htm_reference":6093,"full_url":6094},"q126ex-991acquisitionpress.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000012/q126ex-991acquisitionpress.htm",{"symbol":5,"accessionnumber":5661,"filingdate":978,"sec_url":5663,"tags":6096,"headline":6098,"summary":6099,"sector":6014,"industry":6015,"date_processed":6100,"impact_score":6035,"exhibits":6101,"isLocked":6023},{"events":6097},[6029,6030,6031,6087,6005],"Intuitive Surgical Reports Strong Q4 2025 Financial Results","Intuitive Surgical, Inc. reported strong financial results for the quarter ended December 31, 2025, with a 19% increase in revenue to $2.87 billion, primarily driven by a 17% growth in da Vinci procedure volume and a 44% increase in Ion procedure volume. The company's GAAP net income attributable to Intuitive was $795 million, or $2.21 per diluted share, while non-GAAP net income was $914 million, or $2.53 per diluted share. Intuitive also provided a 2026 outlook with expected worldwide da Vinci procedure growth of approximately 13% to 15%.","2026-01-22 21:05:42",[6102],{"exhibit_number":6038,"htm_reference":6103,"full_url":6104},"q425ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000006/q425ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":5666,"filingdate":1005,"sec_url":5668,"tags":6106,"headline":6108,"summary":6109,"sector":6014,"industry":6015,"date_processed":6110,"impact_score":6035,"exhibits":6111,"isLocked":6023},{"events":6107},[6029,6030],"Intuitive Surgical Announces Strong 2025 Financial Performance","Intuitive Surgical, Inc. reported robust preliminary financial results for the fourth quarter and full year 2025. The company experienced an 18% growth in worldwide procedures, with da Vinci procedures up 17% and Ion procedures up 44% for the quarter. Full year procedures saw a 19% increase, with da Vinci procedures up 18% and Ion procedures up 51%. The company placed 532 da Vinci surgical systems in Q4 2025, including 303 da Vinci 5 systems, compared to 493 systems in Q4 2024. Total 2025 da Vinci placements were 1,721 systems, including 870 da Vinci 5 systems. Fourth quarter 2025 revenue was approximately $2.87 billion, up 19% year-over-year, and full year 2025 revenue was approximately $10.06 billion, up 21% year-over-year. The company expects worldwide da Vinci procedures to increase approximately 13% to 15% in 2026. The unaudited results are subject to adjustment.","2026-01-14 13:59:42",[6112,6115],{"exhibit_number":6038,"htm_reference":6113,"full_url":6114},"q425ex-991q4prexreleaseq4o.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000003/q425ex-991q4prexreleaseq4o.htm",{"exhibit_number":6116,"htm_reference":6117,"full_url":6118},"EX-99.2","q425ex-992q4prereleaseq4on.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526726000003/q425ex-992q4prereleaseq4on.htm",{"symbol":5,"accessionnumber":5671,"filingdate":1104,"sec_url":5673,"tags":6120,"headline":6123,"summary":6124,"sector":6014,"industry":6015,"date_processed":6125,"impact_score":6017,"exhibits":6126,"isLocked":6023},{"5.02":6121},[6122,6046],"Key Executive Departure","Intuitive Surgical's Chief Digital Officer Transitions to New Role","Effective January 1, 2026, Brian E. Miller, Ph.D., will transition from his role as Chief Digital Officer of Intuitive Surgical, Inc., to serve as Head of Digital and AI Strategy. This change involves Dr. Miller no longer reporting directly to the Company's Chief Executive Officer.","2025-12-18 22:02:55",[],{"symbol":5,"accessionnumber":5682,"filingdate":1336,"sec_url":5684,"tags":6128,"headline":6131,"summary":6132,"sector":6014,"industry":6015,"date_processed":6133,"impact_score":6134,"exhibits":6135,"isLocked":6023},{"2.02":6129,"9.01":6130},[6030],[6011],"Intuitive Surgical Announces Quarterly Financial Results","On October 21, 2025, Intuitive Surgical, Inc. announced its financial results for the quarter ended September 30, 2025, via a press release. The filing includes the press release as Exhibit 99.1 and an interactive data file as Exhibit 104.","2025-11-17 23:01:44","LOW",[6136],{"exhibit_number":6137,"htm_reference":6138,"full_url":6139},"EX-99","q325ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000206/q325ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":5692,"filingdate":1700,"sec_url":5694,"tags":6141,"headline":6144,"summary":6145,"sector":6014,"industry":6015,"date_processed":6146,"impact_score":6134,"exhibits":6147,"isLocked":6023},{"2.02":6142,"9.01":6143},[6030],[6011],"Intuitive Surgical Announces Financial Results for Q2 2025","On July 22, 2025, Intuitive Surgical, Inc. announced its financial results for the quarter ended June 30, 2025. While specific details are not provided in the 8-K, the announcement suggests that the company is disclosing its operational and financial performance for the quarter.","2025-08-22 04:21:25",[6148],{"exhibit_number":6137,"htm_reference":6149,"full_url":6150},"q225ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000183/q225ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":5697,"filingdate":1957,"sec_url":5699,"tags":6152,"headline":6157,"summary":6158,"sector":6014,"industry":6015,"date_processed":6159,"impact_score":6017,"exhibits":6160,"isLocked":6023},{"5.02":6153,"7.01":6154,"9.01":6155},[6048,6047],[5991],[6156],"No viable tag","Intuitive Surgical Announces CEO Transition with Dave Rosa Promotion","Intuitive Surgical announced on May 14, 2025, that President Dave Rosa will be promoted to Chief Executive Officer, effective July 1, 2025. Current CEO Gary Guthart will transition to Executive Chair of the Board and continue as a director. The Board also appointed Craig Barratt as the lead independent director, effective the same date. Dave Rosa's promotion comes after 29 years with the company, during which he has held various leadership roles, and has been President since May 2023. Gary Guthart, who has been CEO for 15 years, will remain with the company in a senior advisory capacity. Rosa's base salary and bonus opportunity will be increased, and he will receive stock grants. The company issued a press release on May 15, 2025, to announce these changes.","2025-08-22 20:14:05",[6161],{"exhibit_number":6038,"htm_reference":6162,"full_url":6163},"q225ex-991leadershipchange.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000161/q225ex-991leadershipchange.htm",{"symbol":5,"accessionnumber":5702,"filingdate":2000,"sec_url":5704,"tags":6165,"headline":6170,"summary":6171,"sector":6014,"industry":6015,"date_processed":6172,"impact_score":6035,"exhibits":6173,"isLocked":6023},{"5.02":6166,"5.07":6168,"7.01":6169},[6061,6167],"Contract Extension",[5979,5980],[5990,5964],"Intuitive Surgical Announces Approval of Amended Incentive Plan and Stock Repurchase Program","Intuitive Surgical, Inc. announced that its stockholders approved the amendment and restatement of the 2010 Incentive Award Plan at the annual meeting held on May 1, 2025. The company's board also increased the authorized amount for its common stock repurchase program to $4.0 billion. Voting results on various proposals at the annual meeting showed significant support for the company's board nominees and compensation practices, while two stockholder proposals were rejected.","2025-08-23 00:31:23",[],{"symbol":5,"accessionnumber":5712,"filingdate":2051,"sec_url":5714,"tags":6175,"headline":6178,"summary":6179,"sector":6014,"industry":6015,"date_processed":6180,"impact_score":6134,"exhibits":6181,"isLocked":6023},{"2.02":6176,"9.01":6177},[6030],[6011],"Intuitive Surgical Announces Q1 2025 Financial Results","On April 22, 2025, Intuitive Surgical, Inc. announced its financial results for the quarter ended March 31, 2025. The press release, which is not included in this filing, provided an overview of the company's financial performance for the quarter. No specific financial metrics or outcomes were disclosed in the 8-K content. The filing also mentions an exhibit that has not been provided.","2025-08-23 14:57:51",[],{"symbol":5,"accessionnumber":5722,"filingdate":2396,"sec_url":5724,"tags":6183,"headline":6187,"summary":6188,"sector":6014,"industry":6015,"date_processed":6189,"impact_score":6017,"exhibits":6190,"isLocked":6023},{"2.02":6184,"8.01":6185,"9.01":6186},[6029,6030],[6000],[6011],"Intuitive Surgical to Acquire da Vinci Distribution in Southern Europe","Intuitive Surgical, Inc. announced on January 21, 2025, that it has entered into a definitive agreement to acquire the da Vinci and Ion distribution businesses from its current distributors in Italy, Spain, Portugal, Malta, and San Marino. The transaction, expected to close in the first half of 2026, comprises an upfront cash payment of approximately €290 million and up to an additional €31 million in commercial milestone cash payments. Separately, on January 23, 2025, Intuitive reported financial results for the quarter and full year ended December 31, 2024. Q4 2024 revenue was $2.41 billion, up 25% year-over-year, and full-year 2024 revenue reached $8.35 billion. Non-GAAP net income for Q4 2024 was $805 million, and for the full year, it was $2.66 billion.","2025-11-18 23:07:46",[6191,6194],{"exhibit_number":6038,"htm_reference":6192,"full_url":6193},"q424ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000008/q424ex-991earningsrelease.htm",{"exhibit_number":6116,"htm_reference":6195,"full_url":6196},"q424ex-992acquisitionpress.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000008/q424ex-992acquisitionpress.htm",{"symbol":5,"accessionnumber":5727,"filingdate":2424,"sec_url":5729,"tags":6198,"headline":6201,"summary":6202,"sector":6014,"industry":6015,"date_processed":6203,"impact_score":6134,"exhibits":6204,"isLocked":6023},{"2.02":6199,"9.01":6200},[6030],[6011],"Intuitive Surgical Reports Preliminary Q4 and Full Year 2024 Financial Results","On January 15, 2025, Intuitive Surgical, Inc. announced preliminary unaudited fourth quarter and full year 2024 financial results. The company also provided unaudited preliminary revenue and procedure information, which is available as Exhibit 99.2 to this 8-K filing.","2025-11-19 23:12:48",[6205],{"exhibit_number":6137,"htm_reference":6206,"full_url":6207},"q424ex-992q4prereleaseq4on.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526725000005/q424ex-992q4prereleaseq4on.htm",{"symbol":5,"accessionnumber":5732,"filingdate":2457,"sec_url":5734,"tags":6209,"headline":6213,"summary":6214,"sector":6014,"industry":6015,"date_processed":6215,"impact_score":6017,"exhibits":6216,"isLocked":6023},{"5.02":6210},[6211,6212],"New CFO Appointed","New COO Appointed","Intuitive Surgical Promotes Key Executives","Intuitive Surgical, Inc. announced the promotion of Jamie E. Samath to Executive Vice President, Chief Financial Officer, and Head of Business Technology, and Henry L. Charlton to Executive Vice President, Chief Commercial and Marketing Officer, effective January 1, 2025. Both promotions include increases in their annual base salaries and target annual cash bonus opportunities.","2025-11-20 23:41:43",[],{"symbol":5,"accessionnumber":5742,"filingdate":2753,"sec_url":5744,"tags":6218,"headline":6221,"summary":6222,"sector":6014,"industry":6015,"date_processed":6223,"impact_score":6134,"exhibits":6224,"isLocked":6023},{"2.02":6219,"9.01":6220},[6030],[6011],"Intuitive Surgical Announces Financial Results for Q3 2024","On October 17, 2024, Intuitive Surgical, Inc. announced its financial results for the quarter ended September 30, 2024, through a press release. However, the detailed financial information was not included in the 8-K filing. A copy of the press release is furnished as Exhibit 99.1, but it is not attached to this document.","2025-08-24 19:47:53",[],{"symbol":5,"accessionnumber":5747,"filingdate":3055,"sec_url":5749,"tags":6226,"headline":6230,"summary":6231,"sector":6014,"industry":6015,"date_processed":6232,"impact_score":6017,"exhibits":6233,"isLocked":6023},{"5.02":6227,"7.01":6228,"9.01":6229},[6048],[5991],[6011],"Intuitive Appoints President to Board of Directors","Intuitive Surgical, Inc. announced on July 24, 2024, the appointment of its President, David J. Rosa, to its Board of Directors, effective immediately. The Board also increased its authorized membership to twelve. This addition is expected to leverage Rosa's extensive operational experience and strategic insights, enhancing Intuitive's governance and leadership. A press release detailing this appointment was issued on July 25, 2024.","2025-08-23 15:43:10",[],{"symbol":5,"accessionnumber":5757,"filingdate":3083,"sec_url":5759,"tags":6235,"headline":6238,"summary":6239,"sector":6014,"industry":6015,"date_processed":6240,"impact_score":6035,"exhibits":6241,"isLocked":6023},{"2.02":6236,"9.01":6237},[6029],[6011],"Intuitive Surgical Reports Strong Q2 2024 Financial Results","Intuitive Surgical, Inc. announced its financial results for the second quarter of 2024, reporting a 14% increase in revenue to $2.01 billion and a 25% rise in GAAP net income to $527 million, or $1.46 per diluted share. The increase in revenue was driven by a 17% growth in da Vinci procedure volume and an expanded installed base of systems. Non-GAAP net income was $641 million, or $1.78 per diluted share. The Company furnished unaudited condensed consolidated financial statements and a press release as exhibits.","2025-08-23 14:46:42",[],{"symbol":5,"accessionnumber":5762,"filingdate":3384,"sec_url":5764,"tags":6243,"headline":6247,"summary":6248,"sector":6014,"industry":6015,"date_processed":6249,"impact_score":6017,"exhibits":6250,"isLocked":6023},{"5.02":6244,"5.07":6246},[6245,6046],"Board Member Appointed",[5979],"Intuitive Surgical Announces New Board Appointments and Proposal Outcomes","On April 25, 2024, Intuitive Surgical, Inc. announced changes to its board of directors and committee chairs, as well as the results of shareholder proposals voted on at the 2024 Annual Meeting of Stockholders. Lewis Chew was appointed to succeed Mark J. Rubash as Chair of the Audit Committee, and Jami Dover Nachtsheim was appointed to succeed Alan J. Levy, Ph.D., as Chair of the Governance and Nominating Committee. The meeting saw the election of eleven new members to the board, approval of executive compensation on an advisory basis, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approval of amendments to the 2010 Incentive Award Plan and the 2000 Employee Stock Purchase Plan. A proposal requesting a racial and gender pay gap report was rejected.","2025-08-22 16:37:28",[6251,6253],{"exhibit_number":6067,"htm_reference":6068,"full_url":6252},"https://www.sec.gov/Archives/edgar/data/1035267/000103526724000171/ex-101xamendedandrestated2.htm",{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-10.2","ex-102xamendedandrestated2.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000171/ex-102xamendedandrestated2.htm",{"symbol":5,"accessionnumber":5772,"filingdate":3430,"sec_url":5774,"tags":6258,"headline":6131,"summary":6261,"sector":6014,"industry":6015,"date_processed":6262,"impact_score":6134,"exhibits":6263,"isLocked":6023},{"2.02":6259,"9.01":6260},[6030],[6156],"On April 18, 2024, Intuitive Surgical, Inc. announced its financial results for the quarter ended March 31, 2024, via a press release. The report includes no additional financial statements or exhibits as no Exhibit 99.1 was attached to this filing.","2025-08-22 14:39:28",[6264],{"exhibit_number":6137,"htm_reference":6265,"full_url":6266},"q124ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000133/q124ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":5777,"filingdate":3555,"sec_url":5779,"tags":6268,"headline":6271,"summary":6272,"sector":6014,"industry":6015,"date_processed":6273,"impact_score":6134,"exhibits":6274,"isLocked":6023},{"7.01":6269,"9.01":6270},[5990],[6011],"Intuitive Surgical Announces FDA Clearance for da Vinci 5","On March 14, 2024, Intuitive Surgical, Inc. announced the U.S. Food and Drug Administration (FDA) clearance of its fifth-generation robotic system, da Vinci 5. The new system features improved accuracy, a next-generation 3D display, force-sensing technology, workflow enhancements, and expanded computing power. Intuitive will hold a teleconference on March 18, 2024, to discuss the da Vinci 5 features and benefits and its launch plans. A press release regarding the clearance is furnished as Exhibit 99.1.","2025-08-22 07:50:33",[6275],{"exhibit_number":6038,"htm_reference":6276,"full_url":6277},"q124ex-991dv5fdaclearancex.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000125/q124ex-991dv5fdaclearancex.htm",{"symbol":5,"accessionnumber":5787,"filingdate":3751,"sec_url":5789,"tags":6279,"headline":6282,"summary":6283,"sector":6014,"industry":6015,"date_processed":6284,"impact_score":6134,"exhibits":6285,"isLocked":6023},{"2.02":6280,"9.01":6281},[6030],[6156],"Intuitive Surgical Announces Q4 2023 Financial Results","On January 23, 2024, Intuitive Surgical, Inc. announced its financial results for the quarter ended December 31, 2023. The company is yet to release specific details in the provided exhibit. Investors are advised to await further disclosures for complete financial insights.","2025-08-22 00:18:11",[6286],{"exhibit_number":6137,"htm_reference":6287,"full_url":6288},"q423ex-991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000009/q423ex-991earningsrelease.htm",{"symbol":5,"accessionnumber":5792,"filingdate":3803,"sec_url":5794,"tags":6290,"headline":6293,"summary":6294,"sector":6014,"industry":6015,"date_processed":6295,"impact_score":6134,"exhibits":6296,"isLocked":6023},{"2.02":6291,"9.01":6292},[6030],[6011],"Intuitive Surgical Reports Strong Preliminary 2023 Results","Intuitive Surgical, Inc. announced preliminary unaudited fourth quarter and full year 2023 financial results, showing significant growth in worldwide da Vinci procedures and revenue. For Q4 2023, worldwide da Vinci procedures grew by approximately 21% compared to Q4 2022, and revenue increased by 17% to approximately $1.93 billion. Full-year 2023 procedures grew by about 22% and revenue by 14% to approximately $7.12 billion. The company placed 415 da Vinci systems in Q4 2023, an increase of 12% from Q4 2022. Intuitive expects worldwide da Vinci procedures to increase by approximately 13% to 16% in 2024.","2025-08-21 23:10:42",[6297,6300],{"exhibit_number":6038,"htm_reference":6298,"full_url":6299},"q423ex-991q4prexreleaseq4o.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000006/q423ex-991q4prexreleaseq4o.htm",{"exhibit_number":6116,"htm_reference":6301,"full_url":6302},"q423ex-992q4prereleaseq4on.htm","https://www.sec.gov/Archives/edgar/data/1035267/000103526724000006/q423ex-992q4prereleaseq4on.htm",null,1789889770300]