[{"data":1,"prerenderedAt":6011},["ShallowReactive",2],{"company-overview-RMD":3},{"company_profile":4,"ohlc":24,"spy":4075,"trading_signals":5351,"company_actions":5480,"filings_8k":5769,"report_history":6010,"insider_summary":6010,"filings_summary":6010,"financials_summary":6010,"institutional_summary":6010,"seo_links":6010},{"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},"RMD","ResMed Inc.","NYSE","XNYS","Healthcare","Medical Instruments & Supplies",9980,"https://www.resmed.com","ResMed Inc. is an innovative leader in the development and manufacturing of devices focused on improving the quality of sleep and respiratory health. Operating globally, ResMed specializes in producing advanced equipment for sleep apnea therapy, chronic obstructive pulmonary disease (COPD), and various respiratory conditions. The company's offerings include a range of cutting-edge products like continuous positive airway pressure (CPAP) devices, bilevel systems, and ventilators, designed to enhance patient comfort and compliance. ResMed is also at the forefront of integrating cloud-connected devices to support improved patient monitoring and telemedicine services. The healthcare industry, particularly the medical device sector, benefits significantly from ResMed's contributions, as the company aims to address the growing needs associated with sleep and respiratory conditions. By focusing on both personal and overarching health care solutions, ResMed plays a crucial role in enhancing patient quality of life, thereby solidifying its position as a key player in the global health and respiratory care markets.","Common Stock","Mr. Michael J. Farrell BE, MBA, SM","9001 Spectrum Center Boulevard","San Diego",92123,"CA","United States","858-836-5000","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,71,77,82,88,94,100,106,112,118,124,130,136,141,146,151,156,162,168,174,178,184,190,196,201,207,213,219,225,231,237,243,249,255,261,267,272,277,283,289,295,301,307,313,319,325,330,335,341,346,352,358,364,370,375,381,387,393,399,405,411,417,423,429,434,439,445,451,457,463,469,475,481,487,493,499,504,510,516,522,528,534,540,545,550,555,561,566,571,576,581,587,592,598,604,609,615,620,626,632,637,642,648,654,660,664,670,676,682,688,694,699,705,709,714,719,724,729,735,741,747,753,759,764,769,775,781,787,793,799,805,811,816,822,828,834,839,844,850,856,862,868,874,880,884,890,896,902,908,913,918,924,930,936,941,946,951,956,961,967,972,978,984,990,996,1002,1008,1014,1020,1026,1032,1038,1044,1050,1056,1061,1066,1072,1078,1084,1090,1096,1102,1108,1114,1118,1124,1129,1135,1141,1145,1150,1156,1160,1166,1171,1176,1182,1188,1194,1200,1206,1212,1217,1221,1227,1232,1237,1241,1247,1252,1257,1262,1268,1272,1277,1283,1288,1294,1300,1306,1312,1318,1324,1330,1335,1341,1347,1353,1358,1364,1370,1376,1382,1388,1393,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1470,1476,1481,1486,1492,1498,1504,1510,1514,1520,1523,1528,1533,1539,1545,1550,1556,1562,1568,1574,1580,1586,1592,1598,1603,1609,1615,1621,1626,1632,1637,1642,1648,1654,1659,1665,1668,1673,1678,1684,1689,1695,1699,1704,1710,1714,1720,1725,1729,1735,1741,1746,1749,1753,1758,1764,1769,1774,1779,1784,1788,1794,1800,1805,1810,1815,1819,1824,1828,1833,1839,1845,1851,1856,1862,1867,1871,1876,1882,1887,1891,1897,1901,1906,1912,1918,1923,1929,1934,1940,1946,1951,1956,1961,1966,1972,1977,1983,1989,1994,1999,2005,2010,2016,2022,2028,2033,2039,2045,2051,2057,2063,2068,2074,2080,2086,2091,2095,2101,2106,2112,2117,2123,2129,2134,2139,2145,2151,2156,2162,2168,2173,2178,2184,2189,2195,2200,2206,2211,2217,2223,2227,2232,2236,2241,2247,2253,2258,2264,2269,2274,2280,2285,2289,2294,2298,2303,2308,2312,2318,2324,2329,2335,2340,2345,2350,2354,2359,2363,2369,2374,2380,2385,2390,2395,2399,2404,2410,2415,2419,2423,2427,2432,2437,2441,2446,2452,2458,2462,2466,2471,2476,2481,2485,2490,2494,2500,2504,2509,2515,2519,2524,2529,2535,2539,2543,2549,2554,2559,2564,2567,2572,2577,2581,2585,2589,2593,2597,2602,2607,2611,2616,2620,2625,2630,2634,2639,2644,2648,2653,2658,2663,2667,2672,2677,2681,2686,2690,2694,2699,2704,2708,2712,2717,2722,2725,2729,2734,2738,2744,2749,2754,2759,2764,2768,2773,2778,2783,2788,2793,2795,2801,2803,2808,2812,2817,2820,2825,2830,2835,2841,2846,2851,2856,2861,2865,2870,2876,2880,2885,2889,2894,2900,2904,2909,2915,2921,2926,2931,2935,2939,2944,2950,2956,2961,2967,2973,2979,2985,2990,2996,3001,3007,3012,3017,3022,3027,3033,3037,3042,3048,3054,3060,3066,3070,3076,3081,3086,3091,3097,3103,3108,3112,3118,3122,3127,3133,3137,3140,3146,3152,3157,3162,3167,3173,3177,3182,3188,3194,3200,3205,3211,3215,3221,3225,3231,3237,3243,3249,3255,3261,3267,3273,3279,3285,3291,3297,3301,3307,3312,3317,3322,3326,3332,3338,3342,3348,3354,3360,3365,3370,3374,3379,3384,3390,3396,3402,3405,3411,3417,3422,3427,3432,3437,3442,3448,3454,3460,3465,3470,3474,3479,3485,3491,3496,3502,3508,3513,3519,3524,3530,3536,3540,3546,3552,3558,3563,3568,3573,3578,3583,3589,3595,3601,3606,3611,3617,3623,3629,3635,3641,3646,3652,3658,3664,3670,3675,3681,3687,3693,3699,3704,3709,3714,3719,3725,3731,3736,3742,3748,3753,3759,3765,3771,3777,3781,3787,3792,3798,3803,3809,3815,3821,3827,3833,3839,3845,3850,3855,3861,3867,3873,3879,3885,3890,3896,3900,3905,3911,3917,3923,3929,3935,3941,3947,3953,3959,3965,3971,3977,3983,3989,3995,4000,4006,4012,4018,4024,4030,4036,4042,4048,4053,4058,4063,4069],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",228.21,228.38,224.56,224.99,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",228.25,229.57,225.08,228.42,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":33},"2026-09-16",228.19,229.33,224.26,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",226.36,234.33,225.12,229.44,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",221.04,225.82,220.94,222.99,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",220.44,221.29,215.97,218.27,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",217.93,221.25,215.8,219.58,{"symbol":5,"time":67,"open":68,"high":68,"low":69,"close":70},"2026-09-09",220.85,217,219.95,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",226.22,226.67,220.45,221.05,{"symbol":5,"time":78,"open":79,"high":80,"low":46,"close":81},"2026-09-04",225.91,228.49,228.35,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",231.2,233.05,227.27,229.19,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",234.73,237.21,230.78,230.87,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",239.9,242.4,230.18,231.36,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",237.97,241.71,236.16,240.1,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",236.64,241.06,235.01,240.33,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",233.06,237.94,232.29,235.76,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",233.66,237.76,232.1,235.69,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",232.22,238.37,231.89,236.59,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",231,233.23,228.87,232.45,{"symbol":5,"time":137,"open":47,"high":138,"low":139,"close":140},"2026-08-21",234.14,228.54,231.52,{"symbol":5,"time":142,"open":143,"high":144,"low":28,"close":145},"2026-08-20",229.03,232.99,228.44,{"symbol":5,"time":147,"open":148,"high":149,"low":56,"close":150},"2026-08-19",221,231.04,230.65,{"symbol":5,"time":152,"open":148,"high":153,"low":154,"close":155},"2026-08-18",223.47,219.97,219.98,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",222.68,223.94,218.66,220.37,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",228.12,228.55,223.79,224.46,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",226,227.76,223.22,226.74,{"symbol":5,"time":175,"open":176,"high":177,"low":176,"close":170},"2026-08-12",218.73,226.64,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",218.78,225.76,215.71,224.84,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",211.89,220.41,210.58,220.05,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-07",207.18,215.5,202,211.94,{"symbol":5,"time":197,"open":183,"high":198,"low":199,"close":200},"2026-08-06",226.12,222.2,223.24,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",222,225,220.49,224.03,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",212.26,223.21,210.93,223.14,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",214,217.57,212.86,215.19,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",206.72,211.78,205.22,210.98,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",210.5,211.42,206.59,208.56,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",208.58,215.2,207.79,214.29,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",206.17,210.11,204.6,208.96,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",197.29,203.58,195.8,203.08,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",194.27,197.6,194.23,195.27,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",191.55,192.55,190.21,191.89,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",196.94,197.08,191.67,192.91,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":247},"2026-07-21",194.6,198.23,194,{"symbol":5,"time":273,"open":263,"high":274,"low":275,"close":276},"2026-07-20",198.73,194.52,198.61,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",201.19,203.04,198.22,198.99,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",196.49,203.88,195.09,202.76,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",194.61,199.56,194.06,198.57,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",193.31,195.05,190.76,193.01,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",193.72,200.55,190.25,198.5,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",208.61,209.36,203.4,203.87,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",206.39,209.33,205,208.45,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",212.53,214.5,205.21,205.84,{"symbol":5,"time":326,"open":327,"high":155,"low":328,"close":329},"2026-07-07",219.34,216.52,219.75,{"symbol":5,"time":331,"open":332,"high":333,"low":332,"close":334},"2026-07-06",211.88,222.43,218.4,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",204,209.68,203.15,209.63,{"symbol":5,"time":342,"open":343,"high":344,"low":343,"close":345},"2026-07-01",196.99,203.22,201.1,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",197.48,198.68,192.81,194.88,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",201,202.08,197.65,198.43,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",199.54,201.89,198.21,200.29,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",199.24,202.68,198.24,198.6,{"symbol":5,"time":371,"open":372,"high":252,"low":373,"close":374},"2026-06-24",193.43,192.36,196.5,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",191.53,193.85,190.16,191.26,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",188.52,190.73,187.25,188.45,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",188.92,190.36,187.01,188.63,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",190,192,184.65,186.29,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",192.67,195.2,191.85,193.94,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",195.77,197.41,191.65,192.74,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",194.97,197.1,192.52,194.78,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",193.77,197.25,191.72,192.39,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",196.79,197.15,193.53,193.57,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":263},"2026-06-09",194.44,197.34,193.75,{"symbol":5,"time":435,"open":271,"high":436,"low":437,"close":438},"2026-06-08",195.03,192.19,193.14,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",196.28,199.99,194.73,196.04,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",191.44,194.46,189.39,194.32,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",185,190.8,184.07,186.46,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",182.78,184.84,180.27,182.82,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",188.36,190.13,184.59,186.44,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",203.75,205.09,190.38,190.57,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",205.59,206.98,203.05,203.42,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",209.07,211.56,206.07,206.1,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",207.63,210,206.22,207.98,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",208.98,211.06,207.25,208.05,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":495},"2026-05-21",207.74,210.23,205.65,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",208.99,211.74,207.28,209.86,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",203,208.92,202.4,207.78,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",200.54,205.49,200.25,204.15,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",204.01,206,201.47,201.88,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",203.06,204.8,202.09,202.46,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",202.02,203.24,200.77,202.37,{"symbol":5,"time":541,"open":542,"high":543,"low":542,"close":544},"2026-05-12",200,205.15,203.79,{"symbol":5,"time":546,"open":547,"high":548,"low":276,"close":549},"2026-05-11",205.16,206.68,198.76,{"symbol":5,"time":551,"open":552,"high":492,"low":553,"close":554},"2026-05-08",206.79,203.92,206.76,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",209.26,211.23,206.37,206.89,{"symbol":5,"time":562,"open":563,"high":564,"low":563,"close":565},"2026-05-06",207.12,213.53,209.64,{"symbol":5,"time":567,"open":568,"high":568,"low":569,"close":570},"2026-05-05",211,205.94,207.88,{"symbol":5,"time":572,"open":317,"high":573,"low":574,"close":575},"2026-05-04",209.62,204.42,209.43,{"symbol":5,"time":577,"open":525,"high":578,"low":579,"close":580},"2026-05-01",206.84,198.64,205.02,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-30",212.47,215.14,210.6,213.81,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":591},"2026-04-29",215.68,216.59,211.93,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",221.84,222.4,215.3,217.14,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",219.13,223.92,218.86,222.02,{"symbol":5,"time":605,"open":606,"high":607,"low":69,"close":608},"2026-04-24",218.17,220.23,219.85,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",221.38,221.47,216.68,219.51,{"symbol":5,"time":616,"open":203,"high":617,"low":618,"close":619},"2026-04-22",225.18,220.21,222.04,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",225.51,227.31,220,221.22,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",227.66,229.3,224.3,226.14,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":164},"2026-04-17",226.09,230.03,225.47,{"symbol":5,"time":638,"open":639,"high":640,"low":166,"close":641},"2026-04-16",227.68,230.08,224.72,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",231.34,231.99,226.46,228.8,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-14",228.94,232.32,228.39,230.69,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-13",228.15,230.34,226.92,230.26,{"symbol":5,"time":661,"open":662,"high":635,"low":663,"close":134},"2026-04-10",229.38,227.08,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-09",227.99,229.56,225.16,227.98,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-08",231.3,234.91,229.82,230.7,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-07",224.25,228.23,222.35,226.05,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-06",224.28,226.63,223.59,224.93,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-02",220.99,226.3,219.01,224.09,{"symbol":5,"time":695,"open":696,"high":697,"low":148,"close":698},"2026-04-01",224.62,225.8,222.85,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-31",222.58,225.05,219.4,224.48,{"symbol":5,"time":706,"open":203,"high":203,"low":707,"close":708},"2026-03-30",218.39,220.03,{"symbol":5,"time":710,"open":711,"high":711,"low":712,"close":713},"2026-03-27",222.51,219.57,220.47,{"symbol":5,"time":715,"open":716,"high":717,"low":625,"close":718},"2026-03-26",225.09,228.53,222.5,{"symbol":5,"time":720,"open":721,"high":722,"low":703,"close":723},"2026-03-25",230.93,232.6,226.31,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":39},"2026-03-24",226.83,231.45,224.92,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-23",229.5,231.77,227.57,227.97,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-20",225.46,227.45,224.78,225.99,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-19",228.1,230.15,226.43,227.41,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-18",231.57,232.2,227.87,227.88,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",233.65,235.17,232,233.5,{"symbol":5,"time":760,"open":761,"high":762,"low":667,"close":763},"2026-03-16",230.86,234.89,230.61,{"symbol":5,"time":765,"open":762,"high":766,"low":767,"close":768},"2026-03-13",235.8,230.21,230.84,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-12",237.87,238.8,231.4,232.41,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-11",245.42,245.88,237.52,240.15,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-10",251.92,252.53,246.63,247.11,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-09",250.08,253.13,246.17,252.93,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-06",253.15,253.26,248.13,252.87,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-05",256.05,258.2,250.97,255.32,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-04",260,260.22,254.35,259.05,{"symbol":5,"time":812,"open":813,"high":807,"low":814,"close":815},"2026-03-03",255.92,254.05,258.28,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-02",254.3,258.4,250.57,257.39,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-27",255.89,257.5,252.74,256.26,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-26",254.18,258.24,253.58,257.06,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":784},"2026-02-25",251.51,252.81,250.19,{"symbol":5,"time":840,"open":841,"high":807,"low":842,"close":843},"2026-02-24",259.08,250.36,251.63,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-23",257.61,261.91,257.03,260.79,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-20",255.66,259.2,254.28,259.12,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-19",257.66,260.17,255.76,256.29,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-18",255.84,262.17,255.09,258.91,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-17",251.05,257.79,248.99,255.82,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-13",247.16,254.21,246.21,252.55,{"symbol":5,"time":881,"open":852,"high":821,"low":882,"close":883},"2026-02-12",245.65,245.73,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-11",260.52,261.84,253.42,259.62,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-10",276.01,277.67,262.99,263.54,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-09",272,276.43,269.62,275.96,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-06",267.05,272.33,267.03,271.63,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":904},"2026-02-05",262.38,268.33,262.06,{"symbol":5,"time":914,"open":915,"high":916,"low":915,"close":917},"2026-02-04",251.31,264.88,263.03,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",253.36,257.43,250.54,251.41,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-02",257.18,258.45,250.85,254.74,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",251.03,258.64,245.21,258.31,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":846},"2026-01-29",257.02,261,254.55,{"symbol":5,"time":942,"open":813,"high":943,"low":944,"close":945},"2026-01-28",258.46,254.44,257.72,{"symbol":5,"time":947,"open":824,"high":948,"low":949,"close":950},"2026-01-27",257.93,254.86,255.5,{"symbol":5,"time":952,"open":953,"high":954,"low":953,"close":955},"2026-01-26",252.22,256.22,255.47,{"symbol":5,"time":957,"open":958,"high":959,"low":838,"close":960},"2026-01-23",254.78,255.63,252.38,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-22",262,264.09,254.65,255.35,{"symbol":5,"time":968,"open":949,"high":969,"low":970,"close":971},"2026-01-21",260.84,252.84,259.28,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-20",257.12,258.39,252.77,253.19,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-16",260.14,261.04,256.99,257.58,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-15",259.25,261.36,256.56,260.7,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-14",253.65,260.16,252.49,259.51,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-13",260.42,262.87,251.71,254.67,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-12",251.38,257.99,250.32,257.84,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-09",252.92,253.81,250.18,252.47,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-08",247.04,252,246.85,250.92,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-07",248,250.13,245.52,248.21,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-06",244.72,250.15,243.5,249.19,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-05",243.27,247.29,242.54,245.36,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-02",241.75,245.34,240,244.81,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-31",242.5,243.01,240.8,240.87,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-30",242.41,243.65,240.9,243.08,{"symbol":5,"time":1057,"open":1058,"high":1024,"low":1059,"close":1060},"2025-12-29",244,242.2,242.85,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1030,"close":1065},"2025-12-26",244.29,245.99,244.76,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-24",244.5,245.46,244.09,244.44,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-23",246.02,247.45,243.13,244.6,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-22",243.95,247.21,243.07,246.67,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-19",242.93,245.9,242.02,244.94,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-18",246.1,247.78,241.66,242.55,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-17",247.01,249.75,245.03,245.94,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-16",248.01,249.92,243.62,247.34,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-15",255,255.83,250.86,253.07,{"symbol":5,"time":1115,"open":1010,"high":792,"low":1116,"close":1117},"2025-12-12",250.37,252.27,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-11",251.5,255.61,251.29,252.39,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1120},"2025-12-10",257.4,259.99,248.94,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-09",250.23,251.94,245.97,246.52,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-08",256.07,256.55,249.57,250.04,{"symbol":5,"time":1142,"open":1110,"high":1143,"low":1144,"close":1138},"2025-12-05",257.98,254.4,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":836},"2025-12-04",251.25,252.75,250.34,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-03",251.47,254.1,250.1,251.44,{"symbol":5,"time":1157,"open":1158,"high":970,"low":1159,"close":928},"2025-12-02",249.31,248.75,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-01",244.16,253.89,237.63,248.38,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1111},"2025-11-28",256,258.09,255.7,{"symbol":5,"time":1172,"open":873,"high":1173,"low":1174,"close":1175},"2025-11-26",257.17,254.98,255.04,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-25",251.59,257,250.25,255.8,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-24",249.23,251.57,248.45,250.52,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-21",244.28,254,243.04,250.75,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-20",244.57,246.88,241.81,243.92,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-19",246,248.05,242.6,244.99,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-18",245.19,247.31,243.79,246.22,{"symbol":5,"time":1213,"open":1190,"high":1214,"low":1215,"close":1216},"2025-11-17",247.26,243.2,244.71,{"symbol":5,"time":1218,"open":1140,"high":1219,"low":1063,"close":1220},"2025-11-14",251.17,244.46,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-13",251.01,255.1,249.73,252.11,{"symbol":5,"time":1228,"open":1229,"high":1168,"low":1230,"close":1231},"2025-11-12",252.05,251.26,252.86,{"symbol":5,"time":1233,"open":1180,"high":1234,"low":1235,"close":1236},"2025-11-11",254.75,248.16,252.43,{"symbol":5,"time":1238,"open":1239,"high":1117,"low":1240,"close":1154},"2025-11-10",250,245.76,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-07",248.66,251.54,245.85,251.49,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1088,"close":1251},"2025-11-06",242.56,250.7,249.65,{"symbol":5,"time":1253,"open":1254,"high":1092,"low":1255,"close":1256},"2025-11-05",245.3,241.62,245.22,{"symbol":5,"time":1258,"open":1259,"high":1259,"low":1260,"close":1261},"2025-11-04",247.71,243.14,246.4,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-03",247.54,252.15,243.12,248.95,{"symbol":5,"time":1269,"open":1270,"high":1173,"low":1271,"close":1197},"2025-10-31",254.51,239.41,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":870,"close":1276},"2025-10-30",255.27,257.1,252.26,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-29",256.47,258.35,252.9,253.62,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1287},"2025-10-28",259.68,264,256.57,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-27",259.7,260.92,258.05,259.21,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-24",266.83,266.97,259.41,259.49,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-23",266.49,267.19,263.84,265.26,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-22",269.68,270.56,265.9,266.48,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-21",268.02,270.81,266.31,268.22,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-20",268.37,271.72,266.78,271.41,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-17",269.04,270.54,263.1,268.09,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":900,"close":1334},"2025-10-16",270.98,273.75,270,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-15",270.96,272.05,267.61,269.7,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-14",268.56,272.18,267,270.07,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-13",274.29,277.33,271.13,273.01,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":898},"2025-10-10",277.84,277.85,271.4,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-09",283.63,284.05,277.04,277.88,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-08",284.06,284.87,279.25,282.35,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-07",282.43,283.99,280,283.28,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-06",279.35,283.04,278.32,281.38,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-03",278.3,281.5,277.24,278.59,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1390,"close":1392},"2025-10-02",269.77,277.35,276.64,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-01",274.36,276.9,267.64,270.85,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-30",271.01,275.7,270.74,273.73,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-29",271.1,271.98,268.07,271.05,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-26",269.21,271.66,267.4,270.27,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-25",268.66,268.89,264.14,267.31,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-24",275.08,277.43,273.11,274.19,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-23",273.53,277.1,273.26,275.61,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-22",272.4,275.53,270.6,274.41,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-19",272.92,274.02,271.32,273.19,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-18",273.42,273.79,270.49,273.29,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-17",274.51,275.75,270.02,271.71,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-16",270.42,273.7,270.08,272.6,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1467,"close":1469},"2025-09-15",271,273.41,271.19,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-12",273.15,273.56,269,270.14,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1461,"close":1480},"2025-09-11",271.33,275.35,274.61,{"symbol":5,"time":1482,"open":1384,"high":1483,"low":1484,"close":1485},"2025-09-10",279.67,265.68,270.47,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-09",280.25,281.32,278.66,279.19,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-08",276.47,279.73,273.37,279.46,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-05",274.27,278.06,274.05,277.05,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-04",270.3,274.24,267.57,273.81,{"symbol":5,"time":1511,"open":1512,"high":1451,"low":1513,"close":1413},"2025-09-03",270.13,265.49,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-02",270.77,273.64,268.97,270.99,{"symbol":5,"time":1521,"open":1522,"high":1522,"low":1478,"close":1455},"2025-08-29",275.4,{"symbol":5,"time":1524,"open":1489,"high":1525,"low":1526,"close":1527},"2025-08-28",281.96,274.67,275.38,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1525},"2025-08-27",284.73,285.08,279.63,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-26",285.84,286.91,284.21,285.17,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-25",293.38,293.58,285.1,285.8,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1547,"close":1549},"2025-08-22",288.21,293.81,293.73,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-21",288.25,289.66,286.31,288.34,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-20",287.65,290.3,287.12,289.06,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-19",285.14,287.73,283.91,286.04,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-18",285.23,287.83,284.42,286.12,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-15",285,286.89,283.15,284.89,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-14",286.34,287.26,283.68,284.72,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-13",283.51,290.1,282.72,288.28,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-12",284.96,286.47,281.58,283.29,{"symbol":5,"time":1599,"open":1600,"high":1582,"low":1601,"close":1602},"2025-08-11",284.16,283.27,284.32,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-08",280.75,284.74,279.61,283.9,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-07",282.83,282.96,277.54,280.17,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-06",284.67,285.49,279.45,280.46,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1576},"2025-08-05",286.41,287.5,276.66,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-04",279,293.08,278.22,291.44,{"symbol":5,"time":1633,"open":1634,"high":1634,"low":1635,"close":1636},"2025-08-01",281.9,271.11,279.2,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1641},"2025-07-31",275.64,277.3,271.94,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-30",273.35,278.86,271.64,277.44,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-29",272.58,278.1,271.8,277.7,{"symbol":5,"time":1655,"open":1656,"high":1480,"low":1657,"close":1658},"2025-07-28",273.05,270.87,273.5,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-25",273,275.8,271.53,275.16,{"symbol":5,"time":1666,"open":1496,"high":1667,"low":1401,"close":1658},"2025-07-24",274,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1496},"2025-07-23",269.5,273.38,268.29,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1415},"2025-07-22",261.92,268.65,261.06,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-21",258.65,261.89,258.22,261.07,{"symbol":5,"time":1685,"open":1169,"high":1686,"low":1687,"close":1688},"2025-07-18",260.37,256.53,257.92,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-17",254.25,256.7,253.09,256.42,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1012,"close":1691},"2025-07-16",253.77,254.45,{"symbol":5,"time":1700,"open":1701,"high":1701,"low":1702,"close":1703},"2025-07-15",258.85,251.35,252.01,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-14",252.82,255.62,252.32,254.11,{"symbol":5,"time":1711,"open":833,"high":1712,"low":1713,"close":1144},"2025-07-11",257.54,252.64,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-10",256.15,261.08,255.6,258.07,{"symbol":5,"time":1721,"open":1722,"high":1722,"low":1723,"close":1724},"2025-07-09",256.79,251.4,255.98,{"symbol":5,"time":1726,"open":1727,"high":1299,"low":966,"close":1728},"2025-07-08",256.09,256.59,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-07",258,258.38,255.38,256.41,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-03",255.88,257.63,253.94,256.96,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1737},"2025-07-02",255.49,257.55,254.54,{"symbol":5,"time":1747,"open":982,"high":831,"low":1748,"close":827},"2025-07-01",254.83,{"symbol":5,"time":1750,"open":1751,"high":831,"low":1752,"close":1731},"2025-06-30",255.97,255.31,{"symbol":5,"time":1754,"open":813,"high":1755,"low":1756,"close":1757},"2025-06-27",256.37,250.88,255.16,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-26",257.91,259.52,255.68,256.21,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1760},"2025-06-25",256.77,260.23,255.73,{"symbol":5,"time":1770,"open":1757,"high":1771,"low":1772,"close":1773},"2025-06-24",256.82,252.35,255.91,{"symbol":5,"time":1775,"open":1776,"high":955,"low":1777,"close":1778},"2025-06-23",253.57,250.84,254.52,{"symbol":5,"time":1780,"open":783,"high":1781,"low":1782,"close":1783},"2025-06-20",254.06,251.86,253.68,{"symbol":5,"time":1785,"open":1180,"high":1786,"low":1787,"close":1756},"2025-06-18",253.73,249.6,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-17",250.42,252.83,248.72,250.09,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-16",250.72,254.03,249.61,251.68,{"symbol":5,"time":1801,"open":1802,"high":1132,"low":1803,"close":1804},"2025-06-13",250.64,248.2,249.34,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1808},"2025-06-12",250.68,252.21,250.26,{"symbol":5,"time":1811,"open":1812,"high":1174,"low":1813,"close":1814},"2025-06-11",252.68,250.77,251.36,{"symbol":5,"time":1816,"open":1817,"high":1234,"low":1226,"close":1818},"2025-06-10",253.45,252.66,{"symbol":5,"time":1820,"open":1017,"high":1821,"low":1822,"close":1823},"2025-06-09",252.42,248.57,250.98,{"symbol":5,"time":1825,"open":1802,"high":1826,"low":1251,"close":1827},"2025-06-06",252.48,252.2,{"symbol":5,"time":1829,"open":928,"high":1830,"low":1831,"close":1832},"2025-06-05",251.81,248.64,249.69,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-04",247.32,250.56,246.96,249.94,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-03",243.72,247.35,241.99,247.05,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-02",243.78,244.42,239.94,244.03,{"symbol":5,"time":1852,"open":1068,"high":1853,"low":1854,"close":1855},"2025-05-30",245.79,242.14,244.79,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-29",245.15,246.24,243.64,245.12,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1065},"2025-05-28",245.81,247,244.61,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1058,"close":1211},"2025-05-27",246.35,247.48,{"symbol":5,"time":1872,"open":1036,"high":1873,"low":1874,"close":1875},"2025-05-23",245.5,242.22,242.84,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-22",244.59,247.07,243.87,245.49,{"symbol":5,"time":1883,"open":1865,"high":1884,"low":1885,"close":1886},"2025-05-21",249,244.39,245.78,{"symbol":5,"time":1888,"open":1889,"high":1246,"low":1215,"close":1890},"2025-05-20",243.47,248.14,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-19",248.93,253.43,248.09,253.35,{"symbol":5,"time":1898,"open":1899,"high":1132,"low":1259,"close":1900},"2025-05-16",249.24,251.69,{"symbol":5,"time":1902,"open":1787,"high":1903,"low":1904,"close":1905},"2025-05-15",249.97,246.2,248.58,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-14",248.03,249.4,246.44,246.99,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-13",248.1,248.85,245.96,247.65,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":785,"close":1922},"2025-05-12",247.88,249.99,247.66,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-09",243.86,245.41,242.49,245.04,{"symbol":5,"time":1930,"open":1931,"high":1842,"low":1932,"close":1933},"2025-05-08",245.74,242.77,243.09,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-07",242.25,245.32,241.54,244.7,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-06",238.01,242.47,237,241.95,{"symbol":5,"time":1947,"open":1948,"high":1040,"low":1949,"close":1950},"2025-05-05",240.89,238.69,240.66,{"symbol":5,"time":1952,"open":1042,"high":1953,"low":1954,"close":1955},"2025-05-02",241,238.22,239.95,{"symbol":5,"time":1957,"open":129,"high":1958,"low":1959,"close":1960},"2025-05-01",238.81,233.87,236.49,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":129},"2025-04-30",237.12,237.4,233.54,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-29",235.02,237.96,233.62,237.74,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":138},"2025-04-28",236,236.82,230.91,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-25",238.56,238.94,230.51,235.88,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-24",233.19,239.66,227.4,236.1,{"symbol":5,"time":1990,"open":236,"high":1991,"low":1992,"close":1993},"2025-04-23",221.53,210.34,214.44,{"symbol":5,"time":1995,"open":583,"high":1996,"low":1997,"close":1998},"2025-04-22",215.08,211.1,214.08,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-21",211.62,214.14,209.31,210.87,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":194,"close":2009},"2025-04-17",209,214.32,212.91,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-16",211.77,214.81,210.54,211.49,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-15",215.87,217.38,212.05,213.97,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-14",214.06,215.33,210.24,214.53,{"symbol":5,"time":2029,"open":2030,"high":215,"low":2031,"close":2032},"2025-04-11",212.16,206.74,213.99,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-10",214.15,214.71,206.97,210.55,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-09",203.99,218.14,201.9,216.44,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-08",215.58,216.6,201.84,204.54,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-07",200.87,218.87,199.92,213,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-04",209.66,211.55,204.51,205.17,{"symbol":5,"time":2064,"open":69,"high":2065,"low":2066,"close":2067},"2025-04-03",218.53,211.72,213.35,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-02",219.74,223.56,219.09,223,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-01",222.86,223.1,219.46,222.3,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-31",219.11,225.25,215.05,223.85,{"symbol":5,"time":2087,"open":2088,"high":212,"low":2089,"close":2090},"2025-03-28",221.74,219.7,219.94,{"symbol":5,"time":2092,"open":2093,"high":641,"low":57,"close":2094},"2025-03-27",223.62,222.62,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-26",221.49,224.06,220.74,221.88,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":57},"2025-03-25",223.31,227,219.56,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-24",221.51,224.11,220.35,222.91,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2089},"2025-03-21",220.09,221.2,217.03,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-20",223.9,225.56,220.54,221.11,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-19",221.86,223.99,220.42,222.05,{"symbol":5,"time":2130,"open":2073,"high":2131,"low":2132,"close":2133},"2025-03-18",224.1,219.12,220.25,{"symbol":5,"time":2135,"open":595,"high":2136,"low":2137,"close":2138},"2025-03-17",226.95,220.77,224.74,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-14",219.89,224.64,219.19,224.16,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-13",221.76,222.82,217.52,219.72,{"symbol":5,"time":2152,"open":2153,"high":2153,"low":2154,"close":2155},"2025-03-12",222.94,217.67,220.22,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-11",236.3,237.44,224.88,225.79,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-10",230.36,243.37,228.72,236.63,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2111,"close":2172},"2025-03-07",224.43,232.86,232.44,{"symbol":5,"time":2174,"open":2085,"high":2175,"low":2176,"close":2177},"2025-03-06",226.02,219.68,225.03,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-05",227.71,228.14,219.76,223.83,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":663,"close":2188},"2025-03-04",233.44,233.67,231.48,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-03",234.1,236.44,231.39,233.1,{"symbol":5,"time":2196,"open":2197,"high":755,"low":2198,"close":2199},"2025-02-28",231.47,228.16,233.52,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-02-27",233.47,234.92,230.73,231.28,{"symbol":5,"time":2207,"open":2208,"high":2167,"low":2209,"close":2210},"2025-02-26",236.46,232.09,234.61,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-25",229.4,236.31,229.25,236.19,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-24",231.69,231.82,228.18,229.65,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":657,"close":2219},"2025-02-21",232.31,233.38,{"symbol":5,"time":2228,"open":2229,"high":2210,"low":2230,"close":2231},"2025-02-20",233.01,231.62,232.79,{"symbol":5,"time":2233,"open":2234,"high":1042,"low":2188,"close":2235},"2025-02-19",239.43,234.51,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":134,"close":2240},"2025-02-18",231.1,232.96,230.58,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-14",241.86,243.48,232.76,232.98,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-13",238.9,239.52,235.77,239.48,{"symbol":5,"time":2254,"open":2255,"high":2159,"low":2256,"close":2257},"2025-02-12",236.37,233.48,236.6,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-11",236.78,238.83,236.17,237.43,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":1979},"2025-02-10",238.98,240.84,236.97,{"symbol":5,"time":2270,"open":121,"high":2271,"low":2272,"close":2273},"2025-02-07",239.07,235.63,236.94,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-06",242.01,243.41,235.1,237.18,{"symbol":5,"time":2281,"open":2282,"high":1064,"low":2283,"close":2284},"2025-02-05",242.11,240.46,242.58,{"symbol":5,"time":2286,"open":105,"high":2287,"low":2288,"close":2283},"2025-02-04",245.27,238.87,{"symbol":5,"time":2290,"open":2291,"high":1063,"low":2292,"close":2293},"2025-02-03",242,235,240.55,{"symbol":5,"time":2295,"open":1731,"high":2296,"low":2292,"close":2297},"2025-01-31",259.95,236.18,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":1153,"close":2302},"2025-01-30",255.34,263.05,257.65,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":1231},"2025-01-29",249.67,253.5,248.22,{"symbol":5,"time":2309,"open":1826,"high":2310,"low":2311,"close":1838},"2025-01-28",253.4,249.63,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-27",249.46,258.7,249.29,254.7,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-24",248.19,250.76,243.23,250.51,{"symbol":5,"time":2325,"open":785,"high":2326,"low":2327,"close":2328},"2025-01-23",249.12,244.67,248.88,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-22",246.07,248.87,244.92,247.33,{"symbol":5,"time":2336,"open":2337,"high":1158,"low":2338,"close":2339},"2025-01-21",244.54,243.88,247.79,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1982,"close":2344},"2025-01-17",237.99,240.37,239.78,{"symbol":5,"time":2346,"open":2292,"high":2347,"low":2348,"close":2349},"2025-01-16",240.6,233.08,237.13,{"symbol":5,"time":2351,"open":653,"high":2352,"low":2353,"close":2226},"2025-01-15",233.93,229.09,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":639,"close":2358},"2025-01-14",231.81,232.12,228.83,{"symbol":5,"time":2360,"open":140,"high":2361,"low":2362,"close":659},"2025-01-13",231.55,227.26,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-10",232.27,235.45,229.86,233.82,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2262},"2025-01-08",234.04,237.2,232.51,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-07",236.01,239.74,234.9,236.4,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":132,"close":2384},"2025-01-06",231.84,237.25,235.09,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2136,"close":2389},"2025-01-03",228.56,231.86,231.67,{"symbol":5,"time":2391,"open":2392,"high":2392,"low":2393,"close":2394},"2025-01-02",230.99,226.66,228.48,{"symbol":5,"time":2396,"open":653,"high":122,"low":2397,"close":2398},"2024-12-31",228.27,228.69,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":731},"2024-12-30",232.18,232.52,228.11,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-27",233.74,234.39,231.09,233.18,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2412,"close":2414},"2024-12-26",230.96,234.75,233.88,{"symbol":5,"time":2416,"open":2356,"high":2417,"low":2418,"close":2417},"2024-12-24",232.58,229.58,{"symbol":5,"time":2420,"open":767,"high":757,"low":2421,"close":2422},"2024-12-23",224.51,231.17,{"symbol":5,"time":2424,"open":132,"high":2425,"low":132,"close":2426},"2024-12-20",238.6,237.27,{"symbol":5,"time":2428,"open":2389,"high":2429,"low":2430,"close":2431},"2024-12-19",235.5,230.01,231.58,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":767},"2024-12-18",239.04,240.18,229.94,{"symbol":5,"time":2438,"open":2291,"high":1208,"low":2439,"close":2440},"2024-12-17",241.4,242.62,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":132,"close":2445},"2024-12-16",238.66,241.84,241.02,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-13",241.28,241.5,236.95,238.52,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-12",243.16,247.93,241.45,242.51,{"symbol":5,"time":2459,"open":1208,"high":2460,"low":2461,"close":1886},"2024-12-11",246.01,242.06,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2291,"close":1256},"2024-12-10",245.16,246.5,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":1065},"2024-12-09",244.23,247.76,242.17,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":1271,"close":2475},"2024-12-06",240.48,245.13,241.41,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":1271},"2024-12-05",243.05,245.11,238.72,{"symbol":5,"time":2482,"open":882,"high":785,"low":2483,"close":2484},"2024-12-04",243.36,245.84,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2487,"close":2489},"2024-12-03",244.34,249.47,246.91,{"symbol":5,"time":2491,"open":2492,"high":2492,"low":2493,"close":2333},"2024-12-02",248.91,243.38,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-29",248.47,252.36,247.74,249.02,{"symbol":5,"time":2501,"open":1823,"high":1814,"low":2502,"close":2503},"2024-11-27",247.91,249.33,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":1921},"2024-11-26",249.71,251.2,247.28,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-11-25",244.53,249.77,243.6,249.56,{"symbol":5,"time":2516,"open":2513,"high":2517,"low":2518,"close":1847},"2024-11-22",243.89,241.44,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2513},"2024-11-21",242.52,243.73,240.69,{"symbol":5,"time":2525,"open":2526,"high":1943,"low":2527,"close":2528},"2024-11-20",238.73,236.72,241.55,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-19",237.73,240.67,236.62,238.12,{"symbol":5,"time":2536,"open":673,"high":2537,"low":673,"close":2538},"2024-11-18",240.22,239.42,{"symbol":5,"time":2540,"open":2541,"high":2384,"low":2422,"close":2542},"2024-11-15",233.17,234.74,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-14",235.44,236.89,231.18,231.43,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2545},"2024-11-13",246.41,247.73,235.36,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":1081},"2024-11-12",248.81,249.27,246.19,{"symbol":5,"time":2560,"open":879,"high":2561,"low":2562,"close":2563},"2024-11-11",252.99,248.43,248.69,{"symbol":5,"time":2565,"open":1884,"high":1757,"low":2566,"close":960},"2024-11-08",248.53,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":1106,"close":2571},"2024-11-07",246.48,248.55,248.54,{"symbol":5,"time":2573,"open":2574,"high":1239,"low":2575,"close":2576},"2024-11-06",248.74,241.98,245.63,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2448,"close":1931},"2024-11-05",243.61,246.51,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":1875,"close":2579},"2024-11-04",245,247.75,{"symbol":5,"time":2586,"open":2291,"high":2587,"low":2588,"close":1190},"2024-11-01",246.77,241.12,{"symbol":5,"time":2590,"open":2291,"high":2591,"low":2592,"close":1943},"2024-10-31",243.67,240.53,{"symbol":5,"time":2594,"open":2595,"high":1245,"low":109,"close":2596},"2024-10-30",243.3,243.02,{"symbol":5,"time":2598,"open":2599,"high":1793,"low":2600,"close":2601},"2024-10-29",247.62,243.83,244.4,{"symbol":5,"time":2603,"open":1731,"high":2604,"low":2605,"close":2606},"2024-10-28",259.33,246.27,246.83,{"symbol":5,"time":2608,"open":807,"high":2609,"low":2610,"close":1137},"2024-10-25",260.49,252.8,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2613,"close":2615},"2024-10-24",237.46,243.99,239.05,{"symbol":5,"time":2617,"open":2618,"high":2537,"low":2619,"close":1964},"2024-10-23",239.13,235.08,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":1164,"close":2624},"2024-10-22",239.06,241.17,239.98,{"symbol":5,"time":2626,"open":109,"high":2627,"low":2628,"close":2629},"2024-10-21",242.44,238.4,240.05,{"symbol":5,"time":2631,"open":2347,"high":2632,"low":2633,"close":1042},"2024-10-18",241.67,237.78,{"symbol":5,"time":2635,"open":2344,"high":2636,"low":2637,"close":2638},"2024-10-17",242.15,237.37,239.59,{"symbol":5,"time":2640,"open":2641,"high":2282,"low":2642,"close":2643},"2024-10-16",238.19,237.45,238.34,{"symbol":5,"time":2645,"open":2646,"high":2614,"low":2526,"close":2647},"2024-10-15",242.37,239.18,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":1949,"close":2652},"2024-10-14",240.12,242.23,240.71,{"symbol":5,"time":2654,"open":2655,"high":2457,"low":2656,"close":2657},"2024-10-11",238.48,238.41,240.51,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2660,"close":2662},"2024-10-10",233.79,238.45,237.93,{"symbol":5,"time":2664,"open":1974,"high":2641,"low":2665,"close":2666},"2024-10-09",234.11,237.04,{"symbol":5,"time":2668,"open":2202,"high":2669,"low":2670,"close":2671},"2024-10-08",237.82,233.15,236.06,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":116},"2024-10-07",234.67,236.54,230.44,{"symbol":5,"time":2678,"open":2679,"high":2679,"low":2186,"close":2680},"2024-10-04",239.47,233.98,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2533,"close":2685},"2024-10-03",238.26,239.14,238.43,{"symbol":5,"time":2687,"open":2372,"high":2688,"low":762,"close":2689},"2024-10-02",239.89,238.86,{"symbol":5,"time":2691,"open":2692,"high":1064,"low":1164,"close":2693},"2024-10-01",245.37,238.75,{"symbol":5,"time":2695,"open":2696,"high":1909,"low":2697,"close":2698},"2024-09-30",243.51,240.24,244.12,{"symbol":5,"time":2700,"open":2701,"high":1202,"low":2702,"close":2703},"2024-09-27",243.35,238.74,239,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2523,"close":1249},"2024-09-26",245.83,246.55,{"symbol":5,"time":2709,"open":2710,"high":2710,"low":2697,"close":2711},"2024-09-25",246.38,240.75,{"symbol":5,"time":2713,"open":2714,"high":1158,"low":2715,"close":2716},"2024-09-24",249.2,245.06,247.15,{"symbol":5,"time":2718,"open":2583,"high":2719,"low":2720,"close":2721},"2024-09-23",247.36,243.1,246.18,{"symbol":5,"time":2723,"open":2724,"high":883,"low":2283,"close":1089},"2024-09-20",243.19,{"symbol":5,"time":2726,"open":2727,"high":2244,"low":2268,"close":2728},"2024-09-19",240.82,242.98,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2188,"close":2733},"2024-09-18",233.63,242.03,238.03,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":1903,"close":1756},"2024-09-17",252.37,254.26,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-16",249.76,252.91,248.76,251.77,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":1893},"2024-09-13",249.84,252.65,248.42,{"symbol":5,"time":2750,"open":994,"high":2751,"low":2752,"close":2753},"2024-09-12",252.56,249.06,250.71,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":1010},"2024-09-11",251.3,253.06,245.23,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":1231},"2024-09-10",247.64,253.23,246.94,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2583,"close":2514},"2024-09-09",246.42,255.18,{"symbol":5,"time":2769,"open":1881,"high":2770,"low":2771,"close":2772},"2024-09-06",247.38,240.95,244.87,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":1059,"close":2777},"2024-09-05",244.96,246.05,244.78,{"symbol":5,"time":2779,"open":96,"high":2780,"low":2781,"close":2782},"2024-09-04",246.54,236.48,244.75,{"symbol":5,"time":2784,"open":2785,"high":2552,"low":2786,"close":2787},"2024-09-03",244.47,243.77,244.9,{"symbol":5,"time":2789,"open":2790,"high":1211,"low":2791,"close":2792},"2024-08-30",244.25,242.48,245.02,{"symbol":5,"time":2794,"open":1065,"high":2583,"low":2771,"close":2454},"2024-08-29",{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-08-28",240.54,246.8,239.37,242.69,{"symbol":5,"time":2802,"open":631,"high":1204,"low":631,"close":1936},"2024-08-27",{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2805,"close":2807},"2024-08-26",224.75,228.29,225.86,{"symbol":5,"time":2809,"open":2810,"high":173,"low":2811,"close":177},"2024-08-23",224.35,222.95,{"symbol":5,"time":2813,"open":2814,"high":2814,"low":2815,"close":2816},"2024-08-22",225.6,221.98,223.41,{"symbol":5,"time":2818,"open":2819,"high":2393,"low":158,"close":630},"2024-08-21",224.08,{"symbol":5,"time":2821,"open":132,"high":2822,"low":2823,"close":2824},"2024-08-20",231.29,222.36,223.15,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":672},"2024-08-19",227.48,231.5,226.53,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":739,"close":2834},"2024-08-16",226.77,227.92,227.75,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-08-15",223.43,228.02,221.66,227.22,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":624,"close":2845},"2024-08-14",222.25,223.09,222.21,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2848,"close":2850},"2024-08-13",216.56,223.68,220.27,{"symbol":5,"time":2852,"open":2048,"high":2853,"low":2854,"close":2855},"2024-08-12",218.15,214.56,214.65,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":590},"2024-08-09",215.82,217.09,212.97,{"symbol":5,"time":2862,"open":2030,"high":2863,"low":2059,"close":2864},"2024-08-08",214.89,214.19,{"symbol":5,"time":2866,"open":2867,"high":2867,"low":2868,"close":2869},"2024-08-07",219.87,209.08,210.94,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-06",216.28,221.77,215.34,218.83,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2007,"close":589},"2024-08-05",213.17,220.2,{"symbol":5,"time":2881,"open":490,"high":2882,"low":2883,"close":2884},"2024-08-02",225.68,204.63,223.64,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":568,"close":2854},"2024-08-01",212.75,216.78,{"symbol":5,"time":2890,"open":2007,"high":2891,"low":2892,"close":2893},"2024-07-31",215.86,206.4,213.25,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-07-30",207.91,210.48,206.27,208.04,{"symbol":5,"time":2901,"open":2902,"high":233,"low":369,"close":2903},"2024-07-29",200.12,208.54,{"symbol":5,"time":2905,"open":2906,"high":2906,"low":2907,"close":2908},"2024-07-26",207.04,196.43,197.04,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-07-25",204.85,212.78,203.86,208.34,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-24",208.35,210.76,206.12,206.2,{"symbol":5,"time":2922,"open":501,"high":2923,"low":2924,"close":2925},"2024-07-23",209.8,205.91,209.53,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":508},"2024-07-22",204.37,207.58,203.48,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":288,"close":339},"2024-07-19",206.94,207.62,{"symbol":5,"time":2936,"open":2937,"high":2007,"low":2938,"close":286},"2024-07-18",206.58,203.43,{"symbol":5,"time":2940,"open":317,"high":2941,"low":2942,"close":2943},"2024-07-17",208.83,204.03,205.95,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-07-16",205.69,207.72,204.5,206.8,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-15",204.34,207.19,203.18,205.31,{"symbol":5,"time":2957,"open":2958,"high":578,"low":2959,"close":2960},"2024-07-12",200.98,200.5,204.83,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-07-11",195.13,200.34,195,199.78,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-10",191.74,192.93,189.15,192.33,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-09",193.48,194.56,188.56,190.33,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-08",194.35,194.86,191.9,192.92,{"symbol":5,"time":2986,"open":2987,"high":2965,"low":2988,"close":2989},"2024-07-05",190.5,189.32,194.74,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-03",189.59,189.99,188.06,189.4,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2998,"close":3000},"2024-07-02",187.5,189.94,189.35,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-01",190.91,192.38,186.22,186.94,{"symbol":5,"time":3008,"open":3009,"high":269,"low":3010,"close":3011},"2024-06-28",191.71,189.57,191.42,{"symbol":5,"time":3013,"open":3014,"high":410,"low":3015,"close":3016},"2024-06-27",189.5,187.57,191.58,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3019,"close":3021},"2024-06-26",183.84,187.32,186.53,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3019},"2024-06-25",185.07,186.81,180.34,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-06-24",189.95,193.73,179.42,182.2,{"symbol":5,"time":3034,"open":3035,"high":564,"low":542,"close":3036},"2024-06-21",213.36,205.83,{"symbol":5,"time":3038,"open":2869,"high":3039,"low":3040,"close":3041},"2024-06-20",214.97,210.01,213.27,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-06-18",210.82,212.62,210.17,212.27,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-06-17",209.06,211.69,205.38,210.35,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-06-14",210.97,212,208.63,211.73,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-06-13",209.54,213.71,208.89,212.38,{"symbol":5,"time":3067,"open":332,"high":3068,"low":3040,"close":3069},"2024-06-12",214.54,210.89,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-11",209.58,212.76,207.05,210.18,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":2003,"close":3080},"2024-06-10",209.81,211.82,211.66,{"symbol":5,"time":3082,"open":3083,"high":236,"low":3084,"close":3085},"2024-06-07",211.07,209.46,210.91,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":484},"2024-06-06",211.57,212.49,210.13,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-05",211.29,214.05,210.12,213.24,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-06-04",206.95,212.23,206.61,211.18,{"symbol":5,"time":3104,"open":3105,"high":2918,"low":3106,"close":3107},"2024-06-03",207.84,204.41,207.39,{"symbol":5,"time":3109,"open":3110,"high":2869,"low":317,"close":3111},"2024-05-31",209.1,206.33,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-05-30",205.9,210.02,205.66,209.34,{"symbol":5,"time":3119,"open":547,"high":501,"low":3120,"close":3121},"2024-05-29",205.01,205.96,{"symbol":5,"time":3123,"open":3124,"high":564,"low":3125,"close":3126},"2024-05-28",212.41,206.16,207.17,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-05-24",212.08,214.49,210.75,213.26,{"symbol":5,"time":3134,"open":3135,"high":3135,"low":2026,"close":3136},"2024-05-23",218.1,211.58,{"symbol":5,"time":3138,"open":3139,"high":155,"low":2872,"close":59},"2024-05-22",217.63,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-05-21",218.26,219.6,216.66,218.28,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-05-20",218.57,219.93,216.73,218.74,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3148},"2024-05-17",219.82,220.04,217.53,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":154},"2024-05-16",220.14,222.96,218.8,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2154,"close":3166},"2024-05-15",218.07,221.8,220.63,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-14",216.27,219.8,213.82,215.85,{"symbol":5,"time":3174,"open":3175,"high":703,"low":3171,"close":3176},"2024-05-13",215,217.89,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3171},"2024-05-10",216,217.55,212.95,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-05-09",212.64,217.51,211.97,216.84,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-08",211.37,212.92,210.39,212.88,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-05-07",217.2,217.29,215.7,216.16,{"symbol":5,"time":3201,"open":2042,"high":3202,"low":3203,"close":3204},"2024-05-06",218.49,215.42,216.94,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-05-03",219.63,221.4,216.72,216.98,{"symbol":5,"time":3212,"open":193,"high":3213,"low":3214,"close":2853},"2024-05-02",218.25,213.22,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-01",212.65,217.3,211.36,215.01,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":2060,"close":2032},"2024-04-30",215.03,215.41,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-04-29",214.11,217.23,210.2,217.19,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-04-26",203.02,218.38,201.86,218.06,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-04-25",183.07,184.3,179,183.42,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-04-24",185.88,186.88,183.02,183.78,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-23",182.59,184.83,181.7,184.22,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-22",180,180.81,178.49,180.35,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-04-19",179.15,179.43,176.92,178.85,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-18",177.4,179.8,176.33,177.61,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-04-17",182,183.4,172.19,173.83,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-16",184.46,186.72,183.37,184.86,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-15",187.95,189.29,184.78,185.09,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-12",188.62,189.41,184.39,185.86,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":2995,"close":3300},"2024-04-11",195.14,189.51,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-04-10",190.72,194.62,190.52,193.8,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":251},"2024-04-09",189,194.38,187.98,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":2998,"close":3316},"2024-04-08",188.61,188.97,187.76,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3319,"close":3321},"2024-04-05",185.02,189.56,188.76,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":460,"close":453},"2024-04-04",187.6,188.15,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-03",185.99,189.04,185.39,186.04,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-02",187.59,188.29,182.29,184.36,{"symbol":5,"time":3339,"open":3340,"high":3340,"low":3341,"close":2988},"2024-04-01",198.31,189.24,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-03-28",197.14,198.54,196.47,198.03,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-03-27",195.49,196.75,194.21,196.33,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-03-26",193.5,195.66,192.99,194.18,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":297},"2024-03-25",192.5,194.59,191.82,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":396},"2024-03-22",193.6,193.82,191.12,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":373,"close":3030},"2024-03-21",193.45,194.39,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3004},"2024-03-20",191.69,193.02,190.18,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3377},"2024-03-19",190.9,193.08,190.2,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-03-18",191.04,192.04,190.17,190.96,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-03-15",188.84,190.41,187.84,190.05,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-03-14",192.47,194.37,190.45,191.75,{"symbol":5,"time":3403,"open":3404,"high":253,"low":3376,"close":3398},"2024-03-13",193.68,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-03-12",189.25,194.71,188.79,193.78,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-11",185.55,189.87,184.38,189.75,{"symbol":5,"time":3418,"open":396,"high":3419,"low":3420,"close":3421},"2024-03-08",194.79,185.97,188.44,{"symbol":5,"time":3423,"open":395,"high":3424,"low":3425,"close":3426},"2024-03-07",194.26,188.91,192.6,{"symbol":5,"time":3428,"open":3429,"high":3337,"low":3430,"close":3431},"2024-03-06",178.98,178.92,184.28,{"symbol":5,"time":3433,"open":3434,"high":3434,"low":3435,"close":3436},"2024-03-05",181.18,176.32,177.63,{"symbol":5,"time":3438,"open":3439,"high":3434,"low":3440,"close":3441},"2024-03-04",176.2,175.21,180.72,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-01",173.25,175.8,170.56,174.61,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-02-29",174.43,174.74,171.67,173.72,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-02-28",180.99,181.16,171.99,173.96,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3456},"2024-02-27",183.15,184.1,180.96,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3253,"close":3469},"2024-02-26",184.04,185.38,183.29,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3472,"close":3467},"2024-02-23",183.1,185.8,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3472},"2024-02-22",180.26,183.51,179.01,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-02-21",180.5,180.83,178.64,180.29,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-20",180.46,181.05,179.18,180.66,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3487},"2024-02-16",181.63,183.88,180.18,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-02-15",182.47,184.24,180.31,182.61,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-02-14",179.55,180.98,178.74,180.55,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3259,"close":3512},"2024-02-13",179.65,181.62,179.17,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-02-12",179.87,184,179.72,182.52,{"symbol":5,"time":3520,"open":460,"high":3521,"low":3522,"close":3523},"2024-02-09",185.95,182.27,184.63,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-08",185.68,186.07,181.74,183.75,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-02-07",190.35,190.51,186.52,186.59,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3527,"close":3303},"2024-02-06",190.29,192.64,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-02-05",191.2,192.44,190.09,190.11,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-02-02",191.98,193.27,190.89,191.86,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-02-01",190.44,193.83,189.8,193.66,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3383},"2024-01-31",192.31,193.04,189.76,{"symbol":5,"time":3564,"open":454,"high":3565,"low":3566,"close":3567},"2024-01-30",192.34,189.68,191.38,{"symbol":5,"time":3569,"open":3029,"high":3570,"low":3571,"close":3572},"2024-01-29",197.85,188.5,191.23,{"symbol":5,"time":3574,"open":3311,"high":3575,"low":3576,"close":3577},"2024-01-26",195.74,187,190.15,{"symbol":5,"time":3579,"open":3320,"high":3580,"low":3581,"close":3582},"2024-01-25",190.04,181.1,186.35,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-01-24",175.47,177.77,171.66,171.78,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-23",177.32,178.53,173.33,174.97,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-22",174,179.1,173.98,176.82,{"symbol":5,"time":3602,"open":3603,"high":3603,"low":3604,"close":3605},"2024-01-19",173.37,170.48,172.54,{"symbol":5,"time":3607,"open":3588,"high":3608,"low":3609,"close":3610},"2024-01-18",173.36,170.39,172.76,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-17",171.46,171.57,168.29,170.71,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-01-16",171.71,172.03,169.24,170.21,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-12",178.56,179.56,172.57,173.9,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-11",177.41,179.11,175.42,177.89,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-10",176.58,178.89,175.28,177.29,{"symbol":5,"time":3642,"open":3439,"high":3643,"low":3644,"close":3645},"2024-01-09",182.46,176.13,177.83,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-08",167.69,173.3,166.9,172.77,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-05",166.67,169.34,166.24,166.82,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-04",164.58,168.13,164.12,167.58,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-01-03",170.03,170.3,164.75,165.79,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3588},"2024-01-02",171.29,172.84,169.44,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-12-29",171.86,173.1,171.05,172.02,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-12-28",178.51,180.44,172.52,173,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-27",172.93,173.45,171.47,172.98,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-26",171.34,173.55,171.01,173.39,{"symbol":5,"time":3700,"open":3701,"high":3701,"low":3702,"close":3703},"2023-12-22",174.4,171.27,171.4,{"symbol":5,"time":3705,"open":3706,"high":3591,"low":3707,"close":3708},"2023-12-21",175.36,172.42,174.81,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3651,"close":3713},"2023-12-20",173.86,177.69,173.97,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3716,"close":3718},"2023-12-19",171.38,173.99,173.58,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-12-18",169,170.67,168.2,169.91,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-12-15",171.25,172.9,168.37,169.05,{"symbol":5,"time":3732,"open":3459,"high":3733,"low":3734,"close":3735},"2023-12-14",175.76,170.64,172.64,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-12-13",166.84,172.41,165.84,172.1,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-12",164.41,167.8,163.43,167.73,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3750,"close":3752},"2023-12-11",162.18,164.24,163.54,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-08",163.67,163.93,162.48,162.87,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-12-07",163.84,164.74,162.05,163.49,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-12-06",163.1,165.39,162.81,164,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-12-05",160.84,163.03,160.16,160.95,{"symbol":5,"time":3778,"open":3773,"high":3757,"low":3779,"close":3780},"2023-12-04",159.6,161.53,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-12-01",157.45,159.74,156.39,159.64,{"symbol":5,"time":3788,"open":3789,"high":3775,"low":3790,"close":3791},"2023-11-30",159.25,156.67,157.73,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-29",158.5,164.1,158.48,158.85,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3800,"close":3802},"2023-11-28",151.95,155.99,155.68,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-11-27",152.67,153.73,152.32,152.57,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-11-24",152.64,154.07,152.54,153.88,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-11-22",153.99,154.24,152.08,152.61,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-11-21",151.1,153.04,150.39,152.52,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-20",148.45,152.16,148.03,151.21,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-17",148.81,150.1,147.39,148.94,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-16",149.96,151.16,148.6,148.9,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3847,"close":3849},"2023-11-15",147.31,153.65,152.15,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3847},"2023-11-14",145.23,148.2,144.29,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-11-13",145.62,146.74,140.81,142.92,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-11-10",142.8,143.89,141.28,143.6,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-11-09",147.52,148.75,142.65,143.42,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-08",152.5,153,146.7,148.78,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-07",153.24,155.07,149.77,150.26,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3814},"2023-11-06",153.94,156.17,153.01,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-11-03",152.06,154.22,151.47,152.81,{"symbol":5,"time":3897,"open":3898,"high":3842,"low":3899,"close":3836},"2023-11-02",150.51,147.76,{"symbol":5,"time":3901,"open":3872,"high":3902,"low":3903,"close":3904},"2023-11-01",147.88,142.7,147.18,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-31",138.58,142.46,138.55,141.22,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-10-30",137.72,140.2,134.12,137.45,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-10-27",144.82,146.27,132.24,134.65,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-10-26",139.84,143.51,138.5,138.73,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-10-25",141.08,142.32,139.51,140.5,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-10-24",144.98,146.28,141.48,142.27,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-10-23",148.07,148.74,145.19,146.63,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-10-20",142.5,145.68,141.81,144.2,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-10-19",142.14,144.8,141.59,142.29,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-10-18",141.98,145.76,141.96,142.43,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-17",139.7,142.37,139.19,141.84,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-16",140.47,141.67,139.18,141.24,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-13",136.12,140.43,136.08,140.25,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-12",141.51,143.1,136.02,136.3,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-10-11",149.12,150.23,140.28,144.23,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3847,"close":3999},"2023-10-10",148.37,150.83,150.41,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-09",144.11,147.23,142.22,146.54,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-06",146.92,149.41,145.24,146.59,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-05",146.02,146.84,142.4,145.52,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-10-04",145.01,148.28,144.26,148.01,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-03",144.69,145.64,143.37,144.59,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-02",145.92,147.93,145.06,145.75,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-29",150.9,151.78,147.4,147.87,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-09-28",151.66,152.79,149,150.05,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4050,"close":4052},"2023-09-27",145.61,150.64,148.65,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4055,"close":4057},"2023-09-26",140,143.91,143.2,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4060,"close":4062},"2023-09-25",136.2,138.41,138.29,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-09-22",137.75,138.56,136.43,136.61,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-09-21",139.78,140.33,136.22,136.29,[4076,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4146,4151,4156,4161,4166,4171,4176,4179,4184,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4342,4347,4351,4356,4361,4365,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4428,4433,4438,4442,4447,4452,4456,4461,4466,4471,4476,4481,4486,4491,4495,4500,4505,4510,4514,4518,4523,4528,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4815,4820,4825,4830,4835,4840,4845,4850,4854,4859,4863,4868,4873,4878,4883,4888,4893,4897,4900,4905,4910,4914,4918,4921,4925,4929,4934,4937,4942,4947,4952,4957,4961,4966,4971,4975,4979,4983,4988,4993,4998,5002,5007,5011,5016,5021,5026,5031,5036,5040,5045,5050,5055,5060,5065,5070,5075,5080,5084,5088,5093,5096,5101,5106,5111,5116,5120,5122,5126,5131,5136,5140,5145,5149,5154,5159,5164,5167,5172,5177,5182,5187,5190,5195,5200,5205,5209,5214,5218,5223,5227,5232,5237,5242,5247,5252,5257,5262,5266,5270,5274,5279,5284,5289,5294,5299,5304,5309,5314,5319,5323,5328,5333,5338,5343,5347],{"symbol":4077,"time":26,"open":4078,"high":4079,"low":4080,"close":4081},"SPY",761.31,762,757.97,761.69,{"symbol":4077,"time":32,"open":4083,"high":4084,"low":4085,"close":4086},763.15,763.57,759.96,762.6,{"symbol":4077,"time":38,"open":4088,"high":4089,"low":4090,"close":4091},759.5,761.67,749.6,754.05,{"symbol":4077,"time":43,"open":4093,"high":4094,"low":4095,"close":4096},760.12,760.35,756.15,757.39,{"symbol":4077,"time":49,"open":4098,"high":4099,"low":4100,"close":4101},759,763.52,757.93,760.88,{"symbol":4077,"time":55,"open":4103,"high":4104,"low":4105,"close":4106},764.72,766.38,763.6,764.29,{"symbol":4077,"time":61,"open":4108,"high":4109,"low":4110,"close":4111},758.03,760.11,756.64,757.83,{"symbol":4077,"time":67,"open":4113,"high":4114,"low":4115,"close":4116},764.08,764.47,760.94,762.4,{"symbol":4077,"time":72,"open":4118,"high":4119,"low":4120,"close":4121},769.07,769.7,765.14,765.96,{"symbol":4077,"time":78,"open":4123,"high":4124,"low":4125,"close":4126},772.01,772.87,769,770.19,{"symbol":4077,"time":83,"open":4128,"high":4129,"low":4130,"close":4131},767.9,774.03,767.45,773.17,{"symbol":4077,"time":89,"open":4133,"high":4134,"low":4135,"close":4136},762.45,766.43,761.73,765.16,{"symbol":4077,"time":95,"open":4138,"high":4139,"low":4140,"close":4141},762.01,764.67,759.48,761.78,{"symbol":4077,"time":101,"open":4143,"high":4144,"low":4103,"close":4145},767.33,768,767.05,{"symbol":4077,"time":107,"open":4147,"high":4148,"low":4149,"close":4150},771.76,775.3,768.31,769.35,{"symbol":4077,"time":113,"open":4152,"high":4153,"low":4154,"close":4155},768.5,772.36,767.16,771.1,{"symbol":4077,"time":119,"open":4157,"high":4158,"low":4159,"close":4160},764.73,767.35,763.93,766.08,{"symbol":4077,"time":125,"open":4162,"high":4163,"low":4164,"close":4165},766.16,766.78,763.05,765.91,{"symbol":4077,"time":131,"open":4167,"high":4168,"low":4169,"close":4170},764.78,765.22,762.08,763.47,{"symbol":4077,"time":137,"open":4172,"high":4173,"low":4174,"close":4175},766.05,767.85,764.17,765.72,{"symbol":4077,"time":142,"open":4121,"high":4177,"low":4178,"close":4086},768.15,762.04,{"symbol":4077,"time":147,"open":4180,"high":4181,"low":4182,"close":4183},770.36,772.47,768.1,769.06,{"symbol":4077,"time":152,"open":4185,"high":4186,"low":4187,"close":4130},768.7,769.5,766.92,{"symbol":4077,"time":157,"open":4189,"high":4190,"low":4191,"close":4192},776.18,776.78,772.51,772.67,{"symbol":4077,"time":163,"open":4194,"high":4195,"low":4196,"close":4197},778.54,778.8,775.43,776.34,{"symbol":4077,"time":169,"open":4199,"high":4200,"low":4201,"close":4202},774.87,779.37,774.11,777.88,{"symbol":4077,"time":175,"open":4204,"high":4205,"low":4206,"close":4207},774.71,774.9,771.28,772.49,{"symbol":4077,"time":179,"open":4209,"high":4210,"low":4211,"close":4212},774.53,774.61,769.2,770.56,{"symbol":4077,"time":185,"open":4214,"high":4215,"low":4216,"close":4217},772.6,775.05,771.62,773.03,{"symbol":4077,"time":191,"open":4219,"high":4220,"low":4221,"close":4222},771.02,773.92,769.61,773.26,{"symbol":4077,"time":197,"open":4224,"high":4225,"low":4226,"close":4227},770.21,771.82,767.46,768.56,{"symbol":4077,"time":202,"open":4229,"high":4230,"low":4231,"close":4232},775.85,776.85,769.51,769.79,{"symbol":4077,"time":208,"open":4234,"high":4235,"low":4236,"close":4237},760.63,773.41,760.52,771.33,{"symbol":4077,"time":214,"open":4239,"high":4240,"low":4241,"close":4242},749.44,758.58,748.8,757.67,{"symbol":4077,"time":220,"open":4244,"high":4245,"low":4246,"close":4247},744.68,748.9,737.68,747.03,{"symbol":4077,"time":226,"open":4249,"high":4250,"low":4251,"close":4252},736.05,742.45,734.59,741.69,{"symbol":4077,"time":232,"open":4254,"high":4255,"low":4256,"close":4257},739.97,742.68,729.1,729.46,{"symbol":4077,"time":238,"open":4259,"high":4260,"low":4261,"close":4262},739.19,742.79,735.98,740.86,{"symbol":4077,"time":244,"open":4264,"high":4265,"low":4266,"close":4267},744.91,745.53,735.87,739.09,{"symbol":4077,"time":250,"open":4269,"high":4270,"low":4271,"close":4272},738.51,743.72,737.29,738.93,{"symbol":4077,"time":256,"open":4274,"high":4275,"low":4276,"close":4277},739.37,742.56,735.21,738.18,{"symbol":4077,"time":262,"open":4279,"high":4280,"low":4281,"close":4282},746.62,750.02,746.37,747.41,{"symbol":4077,"time":268,"open":4284,"high":4285,"low":4286,"close":4287},746.29,749.04,744.18,748.28,{"symbol":4077,"time":273,"open":4289,"high":4290,"low":4291,"close":4292},747.06,748.73,741.51,742.09,{"symbol":4077,"time":278,"open":4294,"high":4295,"low":4296,"close":4297},742.08,747.29,740.8,743.29,{"symbol":4077,"time":284,"open":4299,"high":4300,"low":4301,"close":4302},752.76,754.57,747.88,750.72,{"symbol":4077,"time":290,"open":4304,"high":4305,"low":4306,"close":4307},754.24,755.58,750.2,754.81,{"symbol":4077,"time":296,"open":4309,"high":4310,"low":4311,"close":4312},750.91,753.34,748.66,751.83,{"symbol":4077,"time":302,"open":4314,"high":4315,"low":4316,"close":4317},752.47,753.91,748,749.17,{"symbol":4077,"time":308,"open":4319,"high":4320,"low":4321,"close":4322},752.05,755.42,748.1,754.95,{"symbol":4077,"time":314,"open":4324,"high":4325,"low":4326,"close":4327},747.35,751.97,745.59,751.71,{"symbol":4077,"time":320,"open":4329,"high":4330,"low":4331,"close":4332},743.16,746.15,739.51,745.4,{"symbol":4077,"time":326,"open":4334,"high":4335,"low":4336,"close":4337},750.22,750.96,745.21,747.71,{"symbol":4077,"time":331,"open":4339,"high":4340,"low":4282,"close":4341},748.74,752.41,751.28,{"symbol":4077,"time":336,"open":4343,"high":4344,"low":4345,"close":4346},747.4,751.31,740.03,744.78,{"symbol":4077,"time":342,"open":4348,"high":4239,"low":4349,"close":4350},745,742.38,745.76,{"symbol":4077,"time":347,"open":4352,"high":4353,"low":4354,"close":4355},741.29,748.02,740.89,746.77,{"symbol":4077,"time":353,"open":4357,"high":4358,"low":4359,"close":4360},736.53,741.56,732.09,741,{"symbol":4077,"time":359,"open":4362,"high":4357,"low":4363,"close":4364},728.95,716.58,728.99,{"symbol":4077,"time":365,"open":4366,"high":4274,"low":4367,"close":4368},738.91,729.6,734.3,{"symbol":4077,"time":371,"open":4370,"high":4371,"low":4372,"close":4373},735.17,739.95,730.84,733.24,{"symbol":4077,"time":376,"open":4375,"high":4376,"low":4377,"close":4378},733.81,739.63,732.3,733.58,{"symbol":4077,"time":382,"open":4380,"high":4381,"low":4382,"close":4383},747.7,750.18,743.13,744.39,{"symbol":4077,"time":388,"open":4385,"high":4386,"low":4387,"close":4388},747.76,748.23,743.86,746.74,{"symbol":4077,"time":394,"open":4390,"high":4391,"low":4392,"close":4393},751.29,752.15,739.22,740.96,{"symbol":4077,"time":400,"open":4395,"high":4396,"low":4397,"close":4398},754.55,755.44,749.88,750.33,{"symbol":4077,"time":406,"open":4400,"high":4401,"low":4402,"close":4403},751.85,756.68,751.76,754.83,{"symbol":4077,"time":412,"open":4405,"high":4406,"low":4407,"close":4408},740.71,744.44,735.03,741.75,{"symbol":4077,"time":418,"open":4410,"high":4411,"low":4412,"close":4413},728.76,740,724.41,737.76,{"symbol":4077,"time":424,"open":4415,"high":4416,"low":4417,"close":4418},733.39,738.38,725.33,725.43,{"symbol":4077,"time":430,"open":4420,"high":4421,"low":4422,"close":4423},743.63,746.9,722.59,737.05,{"symbol":4077,"time":435,"open":4425,"high":4426,"low":4427,"close":4392},743.36,745.34,738.19,{"symbol":4077,"time":440,"open":4429,"high":4430,"low":4431,"close":4432},752.31,752.82,735.53,737.55,{"symbol":4077,"time":446,"open":4434,"high":4435,"low":4436,"close":4437},752.1,758.31,751.47,757.09,{"symbol":4077,"time":452,"open":4439,"high":4440,"low":4441,"close":4304},758.15,758.8,753.57,{"symbol":4077,"time":458,"open":4443,"high":4444,"low":4445,"close":4446},757.03,760.4,756.75,759.57,{"symbol":4077,"time":464,"open":4448,"high":4449,"low":4450,"close":4451},755.36,760.28,754.69,758.54,{"symbol":4077,"time":470,"open":4453,"high":4454,"low":4450,"close":4455},755.9,758.08,756.48,{"symbol":4077,"time":476,"open":4457,"high":4458,"low":4459,"close":4460},750.25,755.15,749.23,754.6,{"symbol":4077,"time":482,"open":4462,"high":4463,"low":4464,"close":4465},750.88,751.38,748.22,750.46,{"symbol":4077,"time":488,"open":4467,"high":4468,"low":4469,"close":4470},750.01,752.13,748.37,750.59,{"symbol":4077,"time":494,"open":4472,"high":4473,"low":4474,"close":4475},746.24,748.94,744.48,745.64,{"symbol":4077,"time":500,"open":4477,"high":4478,"low":4479,"close":4480},738.64,744.87,737.03,742.72,{"symbol":4077,"time":505,"open":4482,"high":4483,"low":4484,"close":4485},735.71,741.87,733.89,741.25,{"symbol":4077,"time":511,"open":4487,"high":4488,"low":4489,"close":4490},734.78,737.65,731.53,733.73,{"symbol":4077,"time":517,"open":4492,"high":4493,"low":4415,"close":4494},739.83,741.42,738.65,{"symbol":4077,"time":523,"open":4496,"high":4497,"low":4498,"close":4499},741.79,743.46,737.96,739.17,{"symbol":4077,"time":529,"open":4501,"high":4502,"low":4503,"close":4504},743.65,749.53,743.56,748.17,{"symbol":4077,"time":535,"open":4506,"high":4507,"low":4508,"close":4509},738.47,743.91,735.47,742.31,{"symbol":4077,"time":541,"open":4511,"high":4512,"low":4513,"close":4277},736.89,738.84,731.83,{"symbol":4077,"time":546,"open":4515,"high":4516,"low":4515,"close":4517},736.45,740.79,739.3,{"symbol":4077,"time":551,"open":4519,"high":4520,"low":4521,"close":4522},734.93,738.08,734.57,737.62,{"symbol":4077,"time":556,"open":4524,"high":4525,"low":4526,"close":4527},735.05,736.13,729.75,731.58,{"symbol":4077,"time":562,"open":4529,"high":4251,"low":4530,"close":4531},728.16,727.82,733.83,{"symbol":4077,"time":567,"open":4533,"high":4534,"low":4535,"close":4536},721.77,725.04,721.49,723.77,{"symbol":4077,"time":572,"open":4538,"high":4539,"low":4540,"close":4541},720.07,722.12,714.99,718.01,{"symbol":4077,"time":577,"open":4543,"high":4544,"low":4545,"close":4546},721.25,724.87,720.47,720.65,{"symbol":4077,"time":582,"open":4548,"high":4549,"low":4550,"close":4551},714.63,719.79,710.45,718.66,{"symbol":4077,"time":588,"open":4553,"high":4554,"low":4555,"close":4556},711,712.2,708.37,711.58,{"symbol":4077,"time":593,"open":4558,"high":4559,"low":4560,"close":4561},711.82,712.88,709.25,711.69,{"symbol":4077,"time":599,"open":4563,"high":4564,"low":4565,"close":4566},713.17,715.63,712.3,715.17,{"symbol":4077,"time":605,"open":4568,"high":4569,"low":4570,"close":4571},710.75,714.47,709.01,713.94,{"symbol":4077,"time":610,"open":4573,"high":4574,"low":4575,"close":4576},709.5,712.36,702.28,708.45,{"symbol":4077,"time":616,"open":4578,"high":4579,"low":4580,"close":4581},709.15,711.45,708.22,711.21,{"symbol":4077,"time":621,"open":4583,"high":4584,"low":4585,"close":4586},710.28,711.28,702.64,704.08,{"symbol":4077,"time":627,"open":4588,"high":4589,"low":4590,"close":4591},708.78,709.91,706.14,708.72,{"symbol":4077,"time":633,"open":4590,"high":4593,"low":4594,"close":4595},712.39,705.76,710.14,{"symbol":4077,"time":638,"open":4597,"high":4598,"low":4599,"close":4600},701.06,702.78,698.53,701.66,{"symbol":4077,"time":643,"open":4602,"high":4603,"low":4604,"close":4605},695.26,700.28,694.2,699.94,{"symbol":4077,"time":649,"open":4607,"high":4608,"low":4609,"close":4610},687.69,694.58,687.66,694.46,{"symbol":4077,"time":655,"open":4612,"high":4613,"low":4614,"close":4615},677.41,686.3,676.58,686.1,{"symbol":4077,"time":661,"open":4617,"high":4618,"low":4619,"close":4620},681.32,682.03,678.45,679.46,{"symbol":4077,"time":665,"open":4622,"high":4623,"low":4624,"close":4625},674.84,681.16,673.77,679.91,{"symbol":4077,"time":671,"open":4627,"high":4628,"low":4629,"close":4630},676.39,677.08,671.46,676.01,{"symbol":4077,"time":677,"open":4632,"high":4633,"low":4634,"close":4635},656.65,659.61,651.06,659.22,{"symbol":4077,"time":683,"open":4637,"high":4638,"low":4639,"close":4640},655.86,659.72,655.52,658.93,{"symbol":4077,"time":689,"open":4642,"high":4643,"low":4644,"close":4645},646.42,658.2,645.11,655.83,{"symbol":4077,"time":695,"open":4647,"high":4648,"low":4649,"close":4650},653.9,658.52,653,655.24,{"symbol":4077,"time":700,"open":4652,"high":4653,"low":4654,"close":4655},638.94,651.54,637.98,650.34,{"symbol":4077,"time":706,"open":4657,"high":4658,"low":4659,"close":4660},640.11,640.37,629.28,631.97,{"symbol":4077,"time":710,"open":4662,"high":4663,"low":4664,"close":4665},642.5,642.66,633.11,634.09,{"symbol":4077,"time":715,"open":4667,"high":4668,"low":4669,"close":4670},652.06,654.85,644.82,645.09,{"symbol":4077,"time":720,"open":4672,"high":4673,"low":4674,"close":4675},658.67,660.89,654.24,656.82,{"symbol":4077,"time":725,"open":4677,"high":4678,"low":4679,"close":4680},651.32,657.03,649.88,653.18,{"symbol":4077,"time":730,"open":4682,"high":4683,"low":4684,"close":4685},658.07,662.62,653.94,655.38,{"symbol":4077,"time":736,"open":4687,"high":4688,"low":4689,"close":4690},656.51,656.69,644.72,648.57,{"symbol":4077,"time":742,"open":4692,"high":4693,"low":4694,"close":4695},656.97,662.98,655.17,659.8,{"symbol":4077,"time":748,"open":4697,"high":4698,"low":4699,"close":4700},668.36,669.72,661.19,661.43,{"symbol":4077,"time":754,"open":4702,"high":4703,"low":4704,"close":4705},672.39,674.44,669.7,670.79,{"symbol":4077,"time":760,"open":4707,"high":4708,"low":4709,"close":4710},668.38,672.07,667.12,669.03,{"symbol":4077,"time":765,"open":4712,"high":4713,"low":4714,"close":4715},669.27,672.34,661.36,662.29,{"symbol":4077,"time":770,"open":4717,"high":4718,"low":4719,"close":4720},671.16,671.65,665.87,666.06,{"symbol":4077,"time":776,"open":4722,"high":4723,"low":4724,"close":4725},677.58,680.08,673.34,676.33,{"symbol":4077,"time":782,"open":4727,"high":4728,"low":4729,"close":4730},677.72,683.36,674.76,677.18,{"symbol":4077,"time":788,"open":4732,"high":4733,"low":4734,"close":4735},666.39,679.92,662.39,678.27,{"symbol":4077,"time":794,"open":4737,"high":4738,"low":4739,"close":4740},673.41,676.11,669.76,672.38,{"symbol":4077,"time":800,"open":4742,"high":4743,"low":4744,"close":4745},682.08,685.53,675.61,681.31,{"symbol":4077,"time":806,"open":4747,"high":4748,"low":4749,"close":4750},681.63,687.09,679.62,685.13,{"symbol":4077,"time":812,"open":4752,"high":4753,"low":4754,"close":4755},675.06,682.61,669.66,680.33,{"symbol":4077,"time":817,"open":4757,"high":4758,"low":4759,"close":4760},678.7,688.62,678.02,686.38,{"symbol":4077,"time":823,"open":4762,"high":4763,"low":4764,"close":4765},683.09,686.86,681.64,685.99,{"symbol":4077,"time":829,"open":4767,"high":4768,"low":4769,"close":4770},693.28,693.3,684.35,689.3,{"symbol":4077,"time":835,"open":4772,"high":4773,"low":4774,"close":4775},690.18,693.68,690.1,693.15,{"symbol":4077,"time":840,"open":4777,"high":4778,"low":4779,"close":4780},681.9,688.35,680,687.35,{"symbol":4077,"time":845,"open":4782,"high":4783,"low":4784,"close":4785},687.83,690,680.37,682.39,{"symbol":4077,"time":851,"open":4787,"high":4788,"low":4789,"close":4790},682.32,690.06,681.73,689.43,{"symbol":4077,"time":857,"open":4792,"high":4793,"low":4794,"close":4795},683.84,686.18,681.55,684.48,{"symbol":4077,"time":863,"open":4797,"high":4798,"low":4799,"close":4800},684.02,689.15,682.83,686.29,{"symbol":4077,"time":869,"open":4802,"high":4803,"low":4804,"close":4805},680.14,684.94,675.78,682.85,{"symbol":4077,"time":875,"open":4807,"high":4808,"low":4809,"close":4810},681.69,686.28,677.52,681.75,{"symbol":4077,"time":881,"open":4812,"high":4813,"low":4784,"close":4814},694.24,695.35,681.27,{"symbol":4077,"time":885,"open":4816,"high":4817,"low":4818,"close":4819},696.39,697.14,689.18,691.96,{"symbol":4077,"time":891,"open":4821,"high":4822,"low":4823,"close":4824},694.95,696.54,691.66,692.12,{"symbol":4077,"time":897,"open":4826,"high":4827,"low":4828,"close":4829},689.42,695.87,688.34,693.95,{"symbol":4077,"time":903,"open":4831,"high":4832,"low":4833,"close":4834},681.46,692.31,680.85,690.62,{"symbol":4077,"time":909,"open":4836,"high":4837,"low":4838,"close":4839},680.94,683.69,675.79,677.62,{"symbol":4077,"time":914,"open":4841,"high":4842,"low":4843,"close":4844},690.35,691.45,681.76,686.19,{"symbol":4077,"time":919,"open":4846,"high":4847,"low":4848,"close":4849},696.21,696.96,684.03,689.53,{"symbol":4077,"time":925,"open":4851,"high":4852,"low":4826,"close":4853},689.58,696.93,695.41,{"symbol":4077,"time":931,"open":4855,"high":4856,"low":4857,"close":4858},691.79,694.21,687.12,691.97,{"symbol":4077,"time":937,"open":4816,"high":4860,"low":4861,"close":4862},697.06,684.83,694.04,{"symbol":4077,"time":942,"open":4864,"high":4865,"low":4866,"close":4867},697.05,697.84,693.94,695.42,{"symbol":4077,"time":947,"open":4869,"high":4870,"low":4871,"close":4872},694.18,696.53,693.57,695.49,{"symbol":4077,"time":952,"open":4874,"high":4875,"low":4876,"close":4877},690.49,694.13,689.92,692.73,{"symbol":4077,"time":957,"open":4879,"high":4880,"low":4881,"close":4882},688.15,690.96,687.16,689.23,{"symbol":4077,"time":962,"open":4884,"high":4885,"low":4886,"close":4887},689.85,691.13,686.92,688.98,{"symbol":4077,"time":968,"open":4889,"high":4890,"low":4891,"close":4892},679.65,688.74,678.13,685.4,{"symbol":4077,"time":973,"open":4894,"high":4895,"low":4896,"close":4722},681.49,684.77,676.57,{"symbol":4077,"time":979,"open":4898,"high":4899,"low":4774,"close":4823},693.66,694.25,{"symbol":4077,"time":985,"open":4901,"high":4902,"low":4903,"close":4904},694.57,695.45,691.25,692.24,{"symbol":4077,"time":991,"open":4906,"high":4907,"low":4908,"close":4909},691,691.72,686.04,690.36,{"symbol":4077,"time":997,"open":4872,"high":4911,"low":4912,"close":4913},696.09,691.35,693.77,{"symbol":4077,"time":1003,"open":4915,"high":4911,"low":4916,"close":4917},690.68,690.63,695.16,{"symbol":4077,"time":1009,"open":4916,"high":4919,"low":4818,"close":4920},695.31,694.07,{"symbol":4077,"time":1015,"open":4922,"high":4834,"low":4923,"close":4924},688.82,687.49,689.51,{"symbol":4077,"time":1021,"open":4926,"high":4927,"low":4928,"close":4851},692.19,693.96,689.32,{"symbol":4077,"time":1027,"open":4930,"high":4931,"low":4932,"close":4933},687.93,692.32,687.78,691.81,{"symbol":4077,"time":1033,"open":4935,"high":4790,"low":4760,"close":4936},686.54,687.72,{"symbol":4077,"time":1039,"open":4938,"high":4939,"low":4940,"close":4941},685.71,686.87,679.82,683.17,{"symbol":4077,"time":1045,"open":4943,"high":4944,"low":4945,"close":4946},687.14,687.36,681.71,681.92,{"symbol":4077,"time":1051,"open":4948,"high":4949,"low":4950,"close":4951},687.45,688.56,686.58,687.01,{"symbol":4077,"time":1057,"open":4953,"high":4954,"low":4955,"close":4956},687.54,689.2,686.07,687.85,{"symbol":4077,"time":1062,"open":4958,"high":4823,"low":4959,"close":4960},690.64,689.27,690.31,{"symbol":4077,"time":1067,"open":4962,"high":4963,"low":4964,"close":4965},687.95,690.83,687.8,690.38,{"symbol":4077,"time":1073,"open":4967,"high":4968,"low":4969,"close":4970},683.92,688.2,683.87,687.96,{"symbol":4077,"time":1079,"open":4972,"high":4973,"low":4974,"close":4861},683.94,685.36,680.59,{"symbol":4077,"time":1085,"open":4976,"high":4977,"low":4978,"close":4974},676.59,681.09,676.47,{"symbol":4077,"time":1091,"open":4980,"high":4981,"low":4982,"close":4978},677.6,680.74,674.9,{"symbol":4077,"time":1097,"open":4984,"high":4985,"low":4986,"close":4987},679.89,680.44,671.2,671.4,{"symbol":4077,"time":1103,"open":4989,"high":4990,"low":4991,"close":4992},679.23,681.08,674.98,678.87,{"symbol":4077,"time":1109,"open":4994,"high":4995,"low":4996,"close":4997},685.74,685.76,679.25,680.73,{"symbol":4077,"time":1115,"open":4999,"high":5000,"low":5001,"close":4843},688.17,688.88,679.17,{"symbol":4077,"time":1119,"open":5003,"high":5004,"low":5005,"close":5006},685.14,689.25,682.17,689.17,{"symbol":4077,"time":1125,"open":5008,"high":5009,"low":4745,"close":5010},682.56,688.97,687.57,{"symbol":4077,"time":1130,"open":5012,"high":5013,"low":5014,"close":5015},683.15,685.39,682.59,683.04,{"symbol":4077,"time":1136,"open":5017,"high":5018,"low":5019,"close":5020},686.59,686.64,681.57,683.63,{"symbol":4077,"time":1142,"open":5022,"high":5023,"low":5024,"close":5025},685.47,688.39,684.58,685.69,{"symbol":4077,"time":1146,"open":5027,"high":5028,"low":5029,"close":5030},685.3,685.37,681.34,684.39,{"symbol":4077,"time":1151,"open":5032,"high":5033,"low":5034,"close":5035},680.57,684.91,679.69,683.89,{"symbol":4077,"time":1157,"open":4946,"high":5037,"low":5038,"close":5039},683.82,679.33,681.53,{"symbol":4077,"time":1161,"open":5041,"high":5042,"low":5043,"close":5044},678.81,682.99,678.74,680.27,{"symbol":4077,"time":1167,"open":5046,"high":5047,"low":5048,"close":5049},680.86,683.67,680.5,683.39,{"symbol":4077,"time":1172,"open":5051,"high":5052,"low":5053,"close":5054},677.63,681.7,676.72,679.68,{"symbol":4077,"time":1177,"open":5056,"high":5057,"low":5058,"close":5059},668.63,676.21,664.48,675.02,{"symbol":4077,"time":1183,"open":5061,"high":5062,"low":5063,"close":5064},662.69,670.06,661.59,668.73,{"symbol":4077,"time":1189,"open":5066,"high":5067,"low":5068,"close":5069},655.05,664.55,650.85,659.03,{"symbol":4077,"time":1195,"open":5071,"high":5072,"low":5073,"close":5074},672.91,675.56,651.89,652.53,{"symbol":4077,"time":1201,"open":5076,"high":5077,"low":5078,"close":5079},660.78,667.34,658.75,662.63,{"symbol":4077,"time":1207,"open":5081,"high":5082,"low":4637,"close":5083},662.1,665.12,660.08,{"symbol":4077,"time":1213,"open":4704,"high":5085,"low":5086,"close":5087},673.71,662.17,665.67,{"symbol":4077,"time":1218,"open":5089,"high":5090,"low":5091,"close":5092},665.38,675.66,663.27,671.93,{"symbol":4077,"time":1222,"open":5048,"high":5046,"low":5094,"close":5095},670.52,672.04,{"symbol":4077,"time":1228,"open":5097,"high":5098,"low":5099,"close":5100},684.79,684.96,680.95,683.38,{"symbol":4077,"time":1233,"open":5102,"high":5103,"low":5104,"close":5105},679.95,683.57,678.73,683,{"symbol":4077,"time":1238,"open":5107,"high":5108,"low":5109,"close":5110},677.24,682.18,675.03,681.44,{"symbol":4077,"time":1242,"open":5112,"high":5113,"low":5114,"close":5115},667.91,671.08,661.21,670.97,{"symbol":4077,"time":1248,"open":4978,"high":5117,"low":5118,"close":5119},677.38,668.72,670.31,{"symbol":4077,"time":1253,"open":4991,"high":5046,"low":5121,"close":4722},674.17,{"symbol":4077,"time":1258,"open":4738,"high":5123,"low":5124,"close":5125},679.96,674.58,675.24,{"symbol":4077,"time":1263,"open":5127,"high":5128,"low":5129,"close":5130},685.67,685.8,679.94,683.34,{"symbol":4077,"time":1269,"open":5132,"high":5133,"low":5134,"close":5135},685.04,685.08,679.24,682.06,{"symbol":4077,"time":1273,"open":5137,"high":5138,"low":5139,"close":5139},683.9,685.94,679.83,{"symbol":4077,"time":1278,"open":5141,"high":5142,"low":5143,"close":5144},688.72,689.7,682.87,687.39,{"symbol":4077,"time":1284,"open":5146,"high":5147,"low":4861,"close":5148},687.05,688.91,687.06,{"symbol":4077,"time":1289,"open":5150,"high":5151,"low":5152,"close":5153},682.73,685.54,682.12,685.24,{"symbol":4077,"time":1295,"open":5155,"high":5156,"low":5157,"close":5158},676.46,678.47,675.65,677.25,{"symbol":4077,"time":1301,"open":5160,"high":5161,"low":5162,"close":5163},668.12,672.71,667.8,671.76,{"symbol":4077,"time":1307,"open":5165,"high":5165,"low":5166,"close":5162},672,663.3,{"symbol":4077,"time":1313,"open":5168,"high":5169,"low":5170,"close":5171},671.44,672.99,669.98,671.29,{"symbol":4077,"time":1319,"open":5173,"high":5174,"low":5175,"close":5176},667.32,672.21,667.27,671.3,{"symbol":4077,"time":1325,"open":5178,"high":5179,"low":5180,"close":5181},659.5,665.76,658.14,664.39,{"symbol":4077,"time":1331,"open":5183,"high":5184,"low":5185,"close":5186},666.82,668.71,657.11,660.64,{"symbol":4077,"time":1336,"open":5183,"high":5188,"low":4640,"close":5189},670.23,665.17,{"symbol":4077,"time":1342,"open":5191,"high":5192,"low":5193,"close":5194},657.17,665.83,653.17,662.23,{"symbol":4077,"time":1348,"open":5196,"high":5197,"low":5198,"close":5199},660.65,665.13,659.77,663.04,{"symbol":4077,"time":1354,"open":5201,"high":5202,"low":5203,"close":5204},672.13,673.95,652.84,653.02,{"symbol":4077,"time":1359,"open":5206,"high":5207,"low":5208,"close":4717},673.53,673.94,669.21,{"symbol":4077,"time":1365,"open":5210,"high":5211,"low":5212,"close":5213},670.25,673.21,669.42,673.11,{"symbol":4077,"time":1371,"open":5215,"high":5169,"low":5216,"close":5217},672.54,667.67,669.12,{"symbol":4077,"time":1377,"open":5219,"high":5220,"low":5221,"close":5222},671.62,672.51,669.46,671.61,{"symbol":4077,"time":1383,"open":5224,"high":5225,"low":5226,"close":5208},669.99,672.68,668.16,{"symbol":4077,"time":1389,"open":5228,"high":5229,"low":5230,"close":5231},670.45,670.57,666.78,669.22,{"symbol":4077,"time":1394,"open":5233,"high":5234,"low":5235,"close":5236},663.17,669.37,663.06,668.45,{"symbol":4077,"time":1400,"open":5238,"high":5239,"low":5240,"close":5241},662.93,666.65,661.61,666.18,{"symbol":4077,"time":1406,"open":5243,"high":5244,"low":5245,"close":5246},664.36,665.28,661.86,663.68,{"symbol":4077,"time":1412,"open":5248,"high":5249,"low":5250,"close":5251},659.51,662.37,657.88,661.82,{"symbol":4077,"time":1418,"open":5253,"high":5254,"low":5255,"close":5256},657.94,659.41,654.41,658.05,{"symbol":4077,"time":1424,"open":5258,"high":5259,"low":5260,"close":5261},664.51,664.61,659.67,661.1,{"symbol":4077,"time":1430,"open":5263,"high":5077,"low":5264,"close":5265},666.72,661.98,663.21,{"symbol":4077,"time":1436,"open":5267,"high":5268,"low":5086,"close":5269},662.2,667.29,666.84,{"symbol":4077,"time":1442,"open":5271,"high":5067,"low":5272,"close":5273},662.33,660.37,663.7,{"symbol":4077,"time":1448,"open":5275,"high":5276,"low":5277,"close":5278},661.89,664.89,660.27,662.26,{"symbol":4077,"time":1454,"open":5280,"high":5281,"low":5282,"close":5283},660.01,661.72,654.3,659.18,{"symbol":4077,"time":1460,"open":5285,"high":5286,"low":5287,"close":5288},661.47,661.78,659.21,660,{"symbol":4077,"time":1466,"open":5290,"high":5291,"low":5292,"close":5293},659.64,661.04,659.34,660.91,{"symbol":4077,"time":1471,"open":5295,"high":5296,"low":5297,"close":5298},657.6,659.11,656.9,657.41,{"symbol":4077,"time":1477,"open":5300,"high":5301,"low":5302,"close":5303},654.18,658.33,653.59,657.63,{"symbol":4077,"time":1482,"open":5305,"high":5306,"low":5307,"close":5308},653.62,654.55,650.63,652.21,{"symbol":4077,"time":1487,"open":5310,"high":5311,"low":5312,"close":5313},648.97,650.86,647.22,650.33,{"symbol":4077,"time":1493,"open":5315,"high":5316,"low":5317,"close":5318},648.62,649.84,647.23,648.83,{"symbol":4077,"time":1499,"open":5320,"high":5308,"low":5321,"close":5322},651.48,643.33,647.24,{"symbol":4077,"time":1505,"open":5324,"high":5325,"low":5326,"close":5327},644.42,649.15,643.51,649.12,{"symbol":4077,"time":1511,"open":5329,"high":5330,"low":5331,"close":5332},642.67,644.21,640.46,643.74,{"symbol":4077,"time":1515,"open":5334,"high":5335,"low":5336,"close":5337},637.5,640.49,634.92,640.27,{"symbol":4077,"time":1521,"open":5339,"high":5340,"low":5341,"close":5342},647.47,647.84,643.14,645.05,{"symbol":4077,"time":1524,"open":5322,"high":5344,"low":5345,"close":5346},649.48,645.34,648.92,{"symbol":4077,"time":1529,"open":5348,"high":5349,"low":5324,"close":5350},644.57,647.37,646.63,[5352,5356,5361,5363,5366,5368,5370,5372,5373,5375,5377,5379,5381,5384,5386,5388,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5426,5428,5429,5431,5432,5434,5436,5438,5440,5442,5443,5445,5447,5449,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478],{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5354,"datetime":5355},"BULLISH","RSI","2026-09-14 00:00:00",{"time":67,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5360},"False","BEARISH","ADX","2026-09-09 00:00:00",{"time":67,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5362,"datetime":5360},"CCI",{"time":89,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5365},"MACD","2026-09-02 00:00:00",{"time":147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5367},"2026-08-19 00:00:00",{"time":152,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5369},"2026-08-18 00:00:00",{"time":202,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5354,"datetime":5371},"2026-08-05 00:00:00",{"time":202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5371},{"time":232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5362,"datetime":5374},"2026-07-29 00:00:00",{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5376},"2026-07-28 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5354,"datetime":5378},"2026-07-27 00:00:00",{"time":256,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5362,"datetime":5380},"2026-07-23 00:00:00",{"time":284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5382,"datetime":5383},"MA","2026-07-16 00:00:00",{"time":296,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5385},"2026-07-14 00:00:00",{"time":320,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5354,"datetime":5387},"2026-07-08 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5389,"datetime":5390},"BollingerBands","2026-07-02 00:00:00",{"time":365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5362,"datetime":5392},"2026-06-25 00:00:00",{"time":430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5394},"2026-06-09 00:00:00",{"time":470,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5396},"2026-05-29 00:00:00",{"time":488,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5398},"2026-05-26 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5400},"2026-05-21 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5402},"2026-05-19 00:00:00",{"time":577,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5404},"2026-05-01 00:00:00",{"time":593,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5406},"2026-04-28 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5408},"2026-04-27 00:00:00",{"time":605,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5410},"2026-04-24 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5412},"2026-04-14 00:00:00",{"time":665,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5414},"2026-04-09 00:00:00",{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5416},"2026-04-08 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5418},"2026-04-02 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5354,"datetime":5420},"2026-04-01 00:00:00",{"time":765,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5422},"2026-03-13 00:00:00",{"time":776,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5389,"datetime":5424},"2026-03-11 00:00:00",{"time":776,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5382,"datetime":5424},{"time":881,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5362,"datetime":5427},"2026-02-12 00:00:00",{"time":881,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5427},{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5430},"2026-02-04 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5430},{"time":919,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5433},"2026-02-03 00:00:00",{"time":925,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5435},"2026-02-02 00:00:00",{"time":968,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5382,"datetime":5437},"2026-01-21 00:00:00",{"time":997,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5354,"datetime":5439},"2026-01-13 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5441},"2026-01-12 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5389,"datetime":5441},{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5362,"datetime":5444},"2026-01-09 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5446},"2026-01-05 00:00:00",{"time":1091,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5362,"datetime":5448},"2025-12-18 00:00:00",{"time":1091,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5448},{"time":1161,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5451},"2025-12-01 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5362,"datetime":5453},"2025-11-25 00:00:00",{"time":1189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5455},"2025-11-21 00:00:00",{"time":1228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5457},"2025-11-12 00:00:00",{"time":1295,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5389,"datetime":5459},"2025-10-24 00:00:00",{"time":1325,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5362,"datetime":5461},"2025-10-17 00:00:00",{"time":1342,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5364,"datetime":5463},"2025-10-14 00:00:00",{"time":1377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5389,"datetime":5465},"2025-10-06 00:00:00",{"time":1383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5362,"datetime":5467},"2025-10-03 00:00:00",{"time":1389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5364,"datetime":5469},"2025-10-02 00:00:00",{"time":1394,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5471},"2025-10-01 00:00:00",{"time":1400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5473},"2025-09-30 00:00:00",{"time":1424,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5359,"datetime":5475},"2025-09-24 00:00:00",{"time":1430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5353,"trading_system":5359,"datetime":5477},"2025-09-23 00:00:00",{"time":1436,"symbol":5,"current_signal":5357,"signal_change":23,"signal_type":5358,"trading_system":5382,"datetime":5479},"2025-09-22 00:00:00",[5481,5487,5493,5498,5503,5508,5513,5519,5524,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5625,5631,5637,5643,5649,5655,5661,5667,5673,5679,5686,5691,5697,5703,5709,5715,5721,5727,5733,5739,5745,5751,5757,5763],{"symbol":5,"form":5482,"filingdate":931,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"10-Q","rmd-20251231.htm","0000943819-26-000007","https://www.sec.gov/Archives/edgar/data/943819/000094381926000007/rmd-20251231.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381926000007/0000943819-26-000007-index.htm",{"symbol":5,"form":5488,"filingdate":937,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"8-K","d80310d8k.htm","0001193125-26-029326","https://www.sec.gov/Archives/edgar/data/943819/000119312526029326/d80310d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526029326/0001193125-26-029326-index.htm",{"symbol":5,"form":5488,"filingdate":1195,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"d74601d8k.htm","0001193125-25-289878","https://www.sec.gov/Archives/edgar/data/943819/000119312525289878/d74601d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525289878/0001193125-25-289878-index.htm",{"symbol":5,"form":5482,"filingdate":1269,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"rmd-20250930.htm","0000943819-25-000090","https://www.sec.gov/Archives/edgar/data/943819/000094381925000090/rmd-20250930.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381925000090/0000943819-25-000090-index.htm",{"symbol":5,"form":5488,"filingdate":1273,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"d92301d8k.htm","0001193125-25-258519","https://www.sec.gov/Archives/edgar/data/943819/000119312525258519/d92301d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525258519/0001193125-25-258519-index.htm",{"symbol":5,"form":5488,"filingdate":1569,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"d72598d8k.htm","0001193125-25-182695","https://www.sec.gov/Archives/edgar/data/943819/000119312525182695/d72598d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525182695/0001193125-25-182695-index.htm",{"symbol":5,"form":5514,"filingdate":1604,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"10-K","rmd-20250630.htm","0000943819-25-000035","https://www.sec.gov/Archives/edgar/data/943819/000094381925000035/rmd-20250630.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381925000035/0000943819-25-000035-index.htm",{"symbol":5,"form":5488,"filingdate":1633,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"d53707d8k.htm","0001193125-25-170718","https://www.sec.gov/Archives/edgar/data/943819/000119312525170718/d53707d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525170718/0001193125-25-170718-index.htm",{"symbol":5,"form":5488,"filingdate":1638,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"d926247d8k.htm","0001193125-25-170512","https://www.sec.gov/Archives/edgar/data/943819/000119312525170512/d926247d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525170512/0001193125-25-170512-index.htm",{"symbol":5,"form":5482,"filingdate":1984,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"rmd-20250331.htm","0000943819-25-000008","https://www.sec.gov/Archives/edgar/data/943819/000094381925000008/rmd-20250331.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381925000008/0000943819-25-000008-index.htm",{"symbol":5,"form":5488,"filingdate":1990,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"d830100d8k.htm","0001193125-25-091357","https://www.sec.gov/Archives/edgar/data/943819/000119312525091357/d830100d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525091357/0001193125-25-091357-index.htm",{"symbol":5,"form":5482,"filingdate":2295,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"rmd-20241231.htm","0000943819-25-000004","https://www.sec.gov/Archives/edgar/data/943819/000094381925000004/rmd-20241231.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381925000004/0000943819-25-000004-index.htm",{"symbol":5,"form":5488,"filingdate":2299,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"d888970d8k.htm","0001193125-25-017218","https://www.sec.gov/Archives/edgar/data/943819/000119312525017218/d888970d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525017218/0001193125-25-017218-index.htm",{"symbol":5,"form":5488,"filingdate":2520,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"d868806d8k.htm","0001193125-24-263501","https://www.sec.gov/Archives/edgar/data/943819/000119312524263501/d868806d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524263501/0001193125-24-263501-index.htm",{"symbol":5,"form":5482,"filingdate":2608,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"rmd-20240930.htm","0000943819-24-000027","https://www.sec.gov/Archives/edgar/data/943819/000094381924000027/rmd-20240930.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381924000027/0000943819-24-000027-index.htm",{"symbol":5,"form":5488,"filingdate":2612,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"d859390d8k.htm","0001193125-24-242806","https://www.sec.gov/Archives/edgar/data/943819/000119312524242806/d859390d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524242806/0001193125-24-242806-index.htm",{"symbol":5,"form":5488,"filingdate":2831,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"d885393d8k.htm","0001193125-24-202204","https://www.sec.gov/Archives/edgar/data/943819/000119312524202204/d885393d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524202204/0001193125-24-202204-index.htm",{"symbol":5,"form":5514,"filingdate":2857,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"rmd-20240630.htm","0000943819-24-000013","https://www.sec.gov/Archives/edgar/data/943819/000094381924000013/rmd-20240630.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381924000013/0000943819-24-000013-index.htm",{"symbol":5,"form":5488,"filingdate":2886,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"d805836d8k.htm","0001193125-24-191487","https://www.sec.gov/Archives/edgar/data/943819/000119312524191487/d805836d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524191487/0001193125-24-191487-index.htm",{"symbol":5,"form":5482,"filingdate":3232,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"rmd-20240331.htm","0000943819-24-000008","https://www.sec.gov/Archives/edgar/data/943819/000094381924000008/rmd-20240331.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381924000008/0000943819-24-000008-index.htm",{"symbol":5,"form":5488,"filingdate":3238,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d817936d8k.htm","0001193125-24-113883","https://www.sec.gov/Archives/edgar/data/943819/000119312524113883/d817936d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524113883/0001193125-24-113883-index.htm",{"symbol":5,"form":5482,"filingdate":3579,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"rmd-20231231.htm","0000943819-24-000003","https://www.sec.gov/Archives/edgar/data/943819/000094381924000003/rmd-20231231.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381924000003/0000943819-24-000003-index.htm",{"symbol":5,"form":5488,"filingdate":3584,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"d685328d8k.htm","0001193125-24-014223","https://www.sec.gov/Archives/edgar/data/943819/000119312524014223/d685328d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524014223/0001193125-24-014223-index.htm",{"symbol":5,"form":5488,"filingdate":3828,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"d892007d8k.htm","0001193125-23-280656","https://www.sec.gov/Archives/edgar/data/943819/000119312523280656/d892007d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523280656/0001193125-23-280656-index.htm",{"symbol":5,"form":5488,"filingdate":3868,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"d287548d8k.htm","0001193125-23-274543","https://www.sec.gov/Archives/edgar/data/943819/000119312523274543/d287548d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523274543/0001193125-23-274543-index.htm",{"symbol":5,"form":5482,"filingdate":3918,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"rmd-20230930.htm","0000943819-23-000029","https://www.sec.gov/Archives/edgar/data/943819/000094381923000029/rmd-20230930.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381923000029/0000943819-23-000029-index.htm",{"symbol":5,"form":5488,"filingdate":3924,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d547248d8k.htm","0001193125-23-264072","https://www.sec.gov/Archives/edgar/data/943819/000119312523264072/d547248d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523264072/0001193125-23-264072-index.htm",{"symbol":5,"form":5514,"filingdate":5620,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"2023-08-11","rmd-20230630.htm","0000943819-23-000011","https://www.sec.gov/Archives/edgar/data/943819/000094381923000011/rmd-20230630.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381923000011/0000943819-23-000011-index.htm",{"symbol":5,"form":5488,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"2023-08-03","d510491d8k.htm","0001193125-23-202850","https://www.sec.gov/Archives/edgar/data/943819/000119312523202850/d510491d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523202850/0001193125-23-202850-index.htm",{"symbol":5,"form":5482,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2023-04-28","rmd-20230331.htm","0000943819-23-000008","https://www.sec.gov/Archives/edgar/data/943819/000094381923000008/rmd-20230331.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381923000008/0000943819-23-000008-index.htm",{"symbol":5,"form":5488,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-04-27","d477335d8k.htm","0001193125-23-122110","https://www.sec.gov/Archives/edgar/data/943819/000119312523122110/d477335d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523122110/0001193125-23-122110-index.htm",{"symbol":5,"form":5488,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2023-03-30","d447060d8k.htm","0001193125-23-085659","https://www.sec.gov/Archives/edgar/data/943819/000119312523085659/d447060d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523085659/0001193125-23-085659-index.htm",{"symbol":5,"form":5482,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-01-27","rmd-20221231.htm","0000943819-23-000003","https://www.sec.gov/Archives/edgar/data/943819/000094381923000003/rmd-20221231.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381923000003/0000943819-23-000003-index.htm",{"symbol":5,"form":5488,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-01-26","d369496d8k.htm","0001193125-23-016231","https://www.sec.gov/Archives/edgar/data/943819/000119312523016231/d369496d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312523016231/0001193125-23-016231-index.htm",{"symbol":5,"form":5488,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2022-11-17","d606608d8k.htm","0001193125-22-287662","https://www.sec.gov/Archives/edgar/data/943819/000119312522287662/d606608d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522287662/0001193125-22-287662-index.htm",{"symbol":5,"form":5482,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2022-10-28","rmd-20220930.htm","0000943819-22-000019","https://www.sec.gov/Archives/edgar/data/943819/000094381922000019/rmd-20220930.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381922000019/0000943819-22-000019-index.htm",{"symbol":5,"form":5488,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2022-10-27","d416189d8k.htm","0001193125-22-270961","https://www.sec.gov/Archives/edgar/data/943819/000119312522270961/d416189d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522270961/0001193125-22-270961-index.htm",{"symbol":5,"form":5680,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"8-K/A","2022-08-12","d387047d8ka.htm","0001193125-22-218896","https://www.sec.gov/Archives/edgar/data/943819/000119312522218896/d387047d8ka.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522218896/0001193125-22-218896-index.htm",{"symbol":5,"form":5514,"filingdate":5681,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"rmd-20220630.htm","0000943819-22-000010","https://www.sec.gov/Archives/edgar/data/943819/000094381922000010/rmd-20220630.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381922000010/0000943819-22-000010-index.htm",{"symbol":5,"form":5488,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2022-08-11","d392713d8k.htm","0001193125-22-218522","https://www.sec.gov/Archives/edgar/data/943819/000119312522218522/d392713d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522218522/0001193125-22-218522-index.htm",{"symbol":5,"form":5488,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2022-07-01","d360618d8k.htm","0001193125-22-187014","https://www.sec.gov/Archives/edgar/data/943819/000119312522187014/d360618d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522187014/0001193125-22-187014-index.htm",{"symbol":5,"form":5488,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2022-06-30","d363805d8k.htm","0001193125-22-186327","https://www.sec.gov/Archives/edgar/data/943819/000119312522186327/d363805d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522186327/0001193125-22-186327-index.htm",{"symbol":5,"form":5488,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2022-06-14","d366389d8k.htm","0001193125-22-173521","https://www.sec.gov/Archives/edgar/data/943819/000119312522173521/d366389d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522173521/0001193125-22-173521-index.htm",{"symbol":5,"form":5488,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2022-05-11","d309157d8k.htm","0001193125-22-147554","https://www.sec.gov/Archives/edgar/data/943819/000119312522147554/d309157d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522147554/0001193125-22-147554-index.htm",{"symbol":5,"form":5482,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-04-29","rmd-20220331.htm","0000943819-22-000006","https://www.sec.gov/Archives/edgar/data/943819/000094381922000006/rmd-20220331.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381922000006/0000943819-22-000006-index.htm",{"symbol":5,"form":5488,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-04-28","d319859d8k.htm","0001193125-22-127535","https://www.sec.gov/Archives/edgar/data/943819/000119312522127535/d319859d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522127535/0001193125-22-127535-index.htm",{"symbol":5,"form":5482,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2022-01-28","rmd-20211231x10q.htm","0000943819-22-000003","https://www.sec.gov/Archives/edgar/data/943819/000094381922000003/rmd-20211231x10q.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381922000003/0000943819-22-000003-index.htm",{"symbol":5,"form":5488,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2022-01-27","d477629d8k.htm","0001193125-22-019765","https://www.sec.gov/Archives/edgar/data/943819/000119312522019765/d477629d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312522019765/0001193125-22-019765-index.htm",{"symbol":5,"form":5488,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2021-11-19","d197818d8k.htm","0001193125-21-334941","https://www.sec.gov/Archives/edgar/data/943819/000119312521334941/d197818d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312521334941/0001193125-21-334941-index.htm",{"symbol":5,"form":5482,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2021-10-29","rmd-20210930x10q.htm","0000943819-21-000031","https://www.sec.gov/Archives/edgar/data/943819/000094381921000031/rmd-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/943819/000094381921000031/0000943819-21-000031-index.htm",{"symbol":5,"form":5488,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2021-10-28","d801447d8k.htm","0001193125-21-311286","https://www.sec.gov/Archives/edgar/data/943819/000119312521311286/d801447d8k.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312521311286/0001193125-21-311286-index.htm",{"symbol":5,"form":5680,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2021-10-07","d93068d8ka.htm","0001193125-21-294033","https://www.sec.gov/Archives/edgar/data/943819/000119312521294033/d93068d8ka.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312521294033/0001193125-21-294033-index.htm",[5770,5785,5806,5820,5835,5848,5862,5872,5885,5897,5910,5917,5929,5938,5950,5959,5969,5977,5986,5998],{"symbol":5,"accessionnumber":5771,"filingdate":95,"sec_url":5772,"tags":5773,"headline":5777,"summary":5778,"sector":5779,"industry":5780,"date_processed":5781,"impact_score":5782,"exhibits":5783,"isLocked":5784},"0001193125-26-378487","https://www.sec.gov/Archives/edgar/data/943819/000119312526378487/0001193125-26-378487-index.htm",{"events":5774},[5775,5776],"Securities Purchase Agreement","Share Repurchase Program Announced","ResMed Inc. Announces $450M Accelerated Share Repurchase Agreement","On August 31, 2026, ResMed Inc. entered into an accelerated share repurchase agreement with Citibank, N.A. to repurchase $450.0 million of its shares of common stock. The transaction is funded by the proceeds from the sale of its MatrixCare business and cash on hand. The repurchase is part of a previously announced repurchase authorization and is expected to be completed in December 2026.","Industrial Applications and Services","Surgical & Medical Instruments & Apparatus","2026-09-01 20:31:40","MEDIUM",[],false,{"symbol":5,"accessionnumber":5786,"filingdate":157,"sec_url":5787,"tags":5788,"headline":5794,"summary":5795,"sector":5779,"industry":5780,"date_processed":5796,"impact_score":5782,"exhibits":5797,"isLocked":5784},"0001193125-26-354154","https://www.sec.gov/Archives/edgar/data/943819/000119312526354154/0001193125-26-354154-index.htm",{"events":5789},[5790,5791,5792,5793],"Auditor Dismissed","New Auditor Appointed","Board Member Departure","New President Appointed","ResMed Announces Leadership Transition with New Lead Director and Accounting Firm","ResMed Inc. announced on August 13, 2026, the dismissal of KPMG LLP as its independent registered public accounting firm and the appointment of PricewaterhouseCoopers LLP for the fiscal year ending June 30, 2027. Simultaneously, the company disclosed that Ron Taylor, a director, will retire after more than 21 years of service and will be succeeded by Carol Burt as the new lead director, effective November 15, 2026. Both events are part of planned transitions and do not result from any disagreements or reportable events.","2026-08-17 20:30:56",[5798,5802],{"exhibit_number":5799,"htm_reference":5800,"full_url":5801},"EX-16.1","d292919dex161.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526354154/d292919dex161.htm",{"exhibit_number":5803,"htm_reference":5804,"full_url":5805},"EX-99.1","d292919dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526354154/d292919dex991.htm",{"symbol":5,"accessionnumber":5807,"filingdate":197,"sec_url":5808,"tags":5809,"headline":5813,"summary":5814,"sector":5779,"industry":5780,"date_processed":5815,"impact_score":5782,"exhibits":5816,"isLocked":5784},"0001193125-26-337962","https://www.sec.gov/Archives/edgar/data/943819/000119312526337962/0001193125-26-337962-index.htm",{"events":5810},[5811,5812],"Dividend Announced","General Statement","ResMed Inc. Announces 10% Quarterly Dividend Increase","ResMed Inc. announced a 10% increase in its quarterly cash dividend to $0.66 per share, effective from the quarter ending June 30, 2026. The company also reported strong financial results for the quarter and fiscal year, with revenue growth of 9% and 10% respectively, and a 16% increase in non-GAAP diluted earnings per share. The dividend will be payable on September 24, 2026, to shareholders of record as of August 20, 2026.","2026-08-06 20:06:41",[5817],{"exhibit_number":5803,"htm_reference":5818,"full_url":5819},"d158732dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526337962/d158732dex991.htm",{"symbol":5,"accessionnumber":5821,"filingdate":326,"sec_url":5822,"tags":5823,"headline":5827,"summary":5828,"sector":5779,"industry":5780,"date_processed":5829,"impact_score":5830,"exhibits":5831,"isLocked":5784},"0001193125-26-297658","https://www.sec.gov/Archives/edgar/data/943819/000119312526297658/0001193125-26-297658-index.htm",{"events":5824},[5825,5826,5812],"Divestiture Agreement","Strategic Partnership","ResMed Announces Agreement to Sell MatrixCare Business","ResMed Inc. announced on July 7, 2026, that it has entered into a definitive agreement to sell its MatrixCare business to Frazier Healthcare Partners for $490 million in an all-cash transaction. The sale is expected to close during the first quarter of fiscal year 2027, subject to regulatory approvals and customary closing conditions. ResMed intends to use the net proceeds to return capital to shareholders and for general corporate purposes. This strategic move aligns with ResMed's focus on high-growth areas in sleep health, breathing health, and connected home-based healthcare.","2026-07-07 21:25:40","HIGH",[5832],{"exhibit_number":5803,"htm_reference":5833,"full_url":5834},"d88958dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526297658/d88958dex991.htm",{"symbol":5,"accessionnumber":5836,"filingdate":582,"sec_url":5837,"tags":5838,"headline":5841,"summary":5842,"sector":5779,"industry":5780,"date_processed":5843,"impact_score":5782,"exhibits":5844,"isLocked":5784},"0001193125-26-197192","https://www.sec.gov/Archives/edgar/data/943819/000119312526197192/0001193125-26-197192-index.htm",{"events":5839},[5840,5811,5812],"Earnings Beat","ResMed Reports Strong Q3 2026 Results and Declares Quarterly Dividend","ResMed Inc. announced its financial results for the third quarter of fiscal year 2026, reporting an 11% increase in revenue to $1.4 billion and a 21% increase in non-GAAP diluted earnings per share to $2.86. The company also declared a quarterly cash dividend of $0.60 per share, payable on June 18, 2026. ResMed's strong performance was driven by increased demand for its sleep devices, masks, and accessories, with notable growth in both U.S. and international markets.","2026-04-30 20:07:56",[5845],{"exhibit_number":5803,"htm_reference":5846,"full_url":5847},"d146862dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526197192/d146862dex991.htm",{"symbol":5,"accessionnumber":5849,"filingdate":582,"sec_url":5850,"tags":5851,"headline":5855,"summary":5856,"sector":5779,"industry":5780,"date_processed":5857,"impact_score":5830,"exhibits":5858,"isLocked":5784},"0001193125-26-197282","https://www.sec.gov/Archives/edgar/data/943819/000119312526197282/0001193125-26-197282-index.htm",{"events":5852},[5853,5854],"CFO Resignation","New CFO Appointed","ResMed Appoints New CFO as Brett Sandercock Retires","ResMed Inc. announced on April 30, 2026, that Chief Financial Officer Brett Sandercock will retire effective May 4, 2026. Sandercock will transition to a Special Advisor role until December 31, 2026, and then serve as a consultant until December 31, 2027. Aaron Bloomer has been appointed as the new CFO, effective May 4, 2026. Bloomer previously served as CFO at Exact Sciences and brings extensive experience in global finance and operations.","2026-04-30 20:12:40",[5859],{"exhibit_number":5803,"htm_reference":5860,"full_url":5861},"d50610dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526197282/d50610dex991.htm",{"symbol":5,"accessionnumber":5490,"filingdate":937,"sec_url":5492,"tags":5863,"headline":5865,"summary":5866,"sector":5779,"industry":5780,"date_processed":5867,"impact_score":5782,"exhibits":5868,"isLocked":5784},{"events":5864},[5840,5811],"ResMed Announces Strong Q2 2026 Financial Results and Dividend Declaration","ResMed Inc. announced its financial results for the quarter ended December 31, 2025, reporting an 11% increase in revenue to $1.4 billion. The company saw a 320 basis points increase in gross margin to 61.8%, and non-GAAP diluted earnings per share (EPS) reached $2.81, reflecting strong sales growth and gross margin improvement. Additionally, the board declared a quarterly cash dividend of $0.60 per share, payable on March 19, 2026.","2026-01-29 21:06:45",[5869],{"exhibit_number":5803,"htm_reference":5870,"full_url":5871},"d80310dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312526029326/d80310dex991.htm",{"symbol":5,"accessionnumber":5495,"filingdate":1195,"sec_url":5497,"tags":5873,"headline":5881,"summary":5882,"sector":5779,"industry":5780,"date_processed":5883,"impact_score":5830,"exhibits":5884,"isLocked":5784},{"5.02":5874,"5.07":5876,"9.01":5879},[5792,5875],"Key Executive Departure",[5877,5878],"Director Elections Results","Equity Plan Approved",[5880],"Exhibits Furnished","ResMed Inc. Announces Board Changes and Plan Amendments at Annual Meeting","ResMed Inc. announced at its 2025 Annual Meeting that Richard Sulpizio did not seek re-election, leading to a reduction in the board size from twelve to eleven members. The meeting also resulted in the approval of amendments to the 2009 Incentive Award Plan and the 2018 Employee Stock Purchase Plan by the stockholders. These amendments include increases in the number of shares reserved for issuance and the elimination of fixed terms for the plans.","2025-11-20 21:31:43",[],{"symbol":5,"accessionnumber":5505,"filingdate":1273,"sec_url":5507,"tags":5886,"headline":5890,"summary":5891,"sector":5779,"industry":5780,"date_processed":5892,"impact_score":5830,"exhibits":5893,"isLocked":5784},{"2.02":5887,"8.01":5889},[5840,5888,5812],"Raised Guidance",[5811],"ResMed Reports Strong Q1 FY2026 Financial Results and Declares Quarterly Dividend","ResMed Inc. reported strong financial results for the first quarter of fiscal year 2026, with a 9% increase in revenue to $1.3 billion and a 16% increase in non-GAAP diluted earnings per share to $2.55. The company also announced a quarterly cash dividend of $0.60 per share, payable on December 18, 2025. The dividend will be paid in U.S. currency to holders of Resmed's common stock trading on the New York Stock Exchange, and an equivalent amount in Australian currency to holders of CHESS Depositary Interests trading on the Australian Securities Exchange.","2025-10-30 20:06:57",[5894],{"exhibit_number":5803,"htm_reference":5895,"full_url":5896},"d92301dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525258519/d92301dex991.htm",{"symbol":5,"accessionnumber":5510,"filingdate":1569,"sec_url":5512,"tags":5898,"headline":5903,"summary":5904,"sector":5779,"industry":5780,"date_processed":5905,"impact_score":5782,"exhibits":5906,"isLocked":5784},{"5.02":5899,"9.01":5901},[5900,5792],"Board Member Appointed",[5902],"No viable tag","ResMed Announces Board Changes with Election and Retirement","ResMed Inc. has elected Nicole Mowad-Nassar to its board of directors, effective immediately, bringing her extensive experience in strategic, commercial, and operational roles from AbbVie. Simultaneously, Richard Sulpizio, a long-standing board member, has announced his retirement from the board, effective at the 2025 Annual Meeting of Stockholders.","2025-08-21 20:45:26",[5907],{"exhibit_number":5803,"htm_reference":5908,"full_url":5909},"d72598dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525182695/d72598dex991.htm",{"symbol":5,"accessionnumber":5521,"filingdate":1633,"sec_url":5523,"tags":5911,"headline":5913,"summary":5914,"sector":5779,"industry":5780,"date_processed":5915,"impact_score":5830,"exhibits":5916,"isLocked":5784},{"5.02":5912},[5875],"ResMed Inc. Announces Departure of Chief Commercial Officer","On July 28, 2025, Bobby Ghoshal, the Chief Commercial Officer of ResMed Inc.'s residential care software business (RCS), announced his intention to resign effective August 1, 2025. Ghoshal plans to pursue a new role as Chief Operating Officer at a software company in a non-competitive industry. The resignation was disclosed in a Form 8-K filing with the SEC.","2025-08-22 01:30:19",[],{"symbol":5,"accessionnumber":5526,"filingdate":1638,"sec_url":5528,"tags":5918,"headline":5922,"summary":5923,"sector":5779,"industry":5780,"date_processed":5924,"impact_score":5830,"exhibits":5925,"isLocked":5784},{"2.02":5919,"8.01":5920,"9.01":5921},[5840,5888],[5811],[5902],"ResMed Declares $0.60 Quarterly Dividend and Reports Strong Q4 2025 Results","ResMed Inc. announced robust financial results for the fourth quarter and fiscal year 2025, reporting a 10% increase in revenue to $1.3 billion and a 19% increase in operating profit. The company also declared a quarterly cash dividend of $0.60 per share, payable on September 18, 2025, to holders of its common stock on the NYSE. ResMed's full-year revenue grew by 10% to $5.1 billion, and net income increased by 37% to $1.4 billion. The company's strong performance was driven by growth in its sleep devices and masks portfolio, as well as its expanding digital health ecosystem.","2025-08-22 01:54:42",[5926],{"exhibit_number":5803,"htm_reference":5927,"full_url":5928},"d926247dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525170512/d926247dex991.htm",{"symbol":5,"accessionnumber":5536,"filingdate":1990,"sec_url":5538,"tags":5930,"headline":5934,"summary":5935,"sector":5779,"industry":5780,"date_processed":5936,"impact_score":5782,"exhibits":5937,"isLocked":5784},{"2.02":5931,"8.01":5932,"9.01":5933},[5840,5812],[5811],[5880],"ResMed Reports Strong Q3 2025 Financial Performance and Declares Quarterly Dividend","ResMed Inc. reported robust financial results for the third quarter of fiscal year 2025, with year-over-year revenue growth of 8% and a 14% increase in income from operations. The company also announced a quarterly cash dividend of $0.53 per share, payable on June 12, 2025. The dividend reflects the company's commitment to returning value to shareholders while maintaining solid operational performance.","2025-08-23 14:44:23",[],{"symbol":5,"accessionnumber":5546,"filingdate":2299,"sec_url":5548,"tags":5939,"headline":5943,"summary":5944,"sector":5779,"industry":5780,"date_processed":5945,"impact_score":5782,"exhibits":5946,"isLocked":5784},{"2.02":5940,"8.01":5941,"9.01":5942},[5840,5812],[5811],[5902],"ResMed Inc. Reports Strong Q2 2025 Financial Results and Declares Dividend","ResMed Inc. announced its financial results for the quarter ended December 31, 2024, reporting a 10% year-over-year revenue growth to $1.28 billion and a 52% increase in income from operations to $417.2 million. The company also declared a quarterly cash dividend of $0.53 per share, payable on March 20, 2025, with a record date of February 13, 2025.","2025-11-17 23:15:14",[5947],{"exhibit_number":5803,"htm_reference":5948,"full_url":5949},"d888970dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312525017218/d888970dex991.htm",{"symbol":5,"accessionnumber":5551,"filingdate":2520,"sec_url":5553,"tags":5951,"headline":5954,"summary":5955,"sector":5779,"industry":5780,"date_processed":5956,"impact_score":5957,"exhibits":5958,"isLocked":5784},{"5.07":5952},[5877,5953],"Say-on-Pay Approved","ResMed Inc. Announces Annual Meeting Voting Results","On November 20, 2024, ResMed Inc. held its annual meeting of stockholders where shareholders elected eleven directors to the board, ratified KPMG LLP as the independent registered public accounting firm for the fiscal year ending June 30, 2025, and approved the compensation of named executive officers on an advisory basis. The election of directors saw high approval rates, with minimal against or abstain votes. The ratification of KPMG LLP and the say-on-pay vote also received significant support from shareholders.","2025-11-27 23:43:57","LOW",[],{"symbol":5,"accessionnumber":5561,"filingdate":2612,"sec_url":5563,"tags":5960,"headline":5965,"summary":5966,"sector":5779,"industry":5780,"date_processed":5967,"impact_score":5830,"exhibits":5968,"isLocked":5784},{"2.02":5961,"8.01":5962,"9.01":5964},[5840,5812],[5811,5963],"Dividend Increase",[5902],"ResMed Announces Strong Q1 FY2025 Results and Dividend Declaration","ResMed Inc. reported a robust first quarter for fiscal year 2025, with year-over-year revenue growth of 11%, an operating profit increase of 34%, and a quarterly cash dividend of $0.53 per share declared. The company's net income grew by 42% to $311 million, and non-GAAP diluted earnings per share increased to $2.20. The dividend, with a record date of November 7, 2024, and payable on December 12, 2024, reflects ResMed's strong financial performance and commitment to returning value to shareholders.","2025-08-24 20:43:42",[],{"symbol":5,"accessionnumber":5566,"filingdate":2831,"sec_url":5568,"tags":5970,"headline":5973,"summary":5974,"sector":5779,"industry":5780,"date_processed":5975,"impact_score":5782,"exhibits":5976,"isLocked":5784},{"5.02":5971,"9.01":5972},[5900],[5880],"ResMed Appoints Experienced Healthcare Executive and CFO to Board","ResMed Inc. appointed Christopher DelOrefice to its board of directors. DelOrefice, with over 30 years of experience in strategic and operational finance, notably as CFO of Becton Dickinson and Company, will contribute his expertise to ResMed's audit committee. His appointment is effective immediately and he will stand for re-election at the 2024 annual meeting. ResMed will provide standard indemnification and compensation as per its customary practice.","2025-08-23 20:39:13",[],{"symbol":5,"accessionnumber":5576,"filingdate":2886,"sec_url":5578,"tags":5978,"headline":5982,"summary":5983,"sector":5779,"industry":5780,"date_processed":5984,"impact_score":5782,"exhibits":5985,"isLocked":5784},{"2.02":5979,"8.01":5980,"9.01":5981},[5812],[5811],[5902],"ResMed Announces Strong Q4 FY 2024 Results and Dividend","ResMed Inc. reported robust financial results for the fourth quarter and full fiscal year 2024, with significant growth in revenue and earnings. The company also announced a quarterly cash dividend of $0.53 per share, payable on September 19, 2024. The results reflect increased demand for their sleep devices, masks, and SaaS offerings, driving solid growth across their businesses. Operating profit and cash flow were notably strong, with effective cost management contributing to improved gross margins.","2025-08-24 18:42:27",[],{"symbol":5,"accessionnumber":5586,"filingdate":3238,"sec_url":5588,"tags":5987,"headline":5991,"summary":5992,"sector":5779,"industry":5780,"date_processed":5993,"impact_score":5782,"exhibits":5994,"isLocked":5784},{"2.02":5988,"8.01":5989,"9.01":5990},[5840],[5811],[5880],"ResMed Reports Strong Q1 2024 Financial Results and Announces Dividend","ResMed Inc. announced strong financial results for the quarter ended March 31, 2024, with a 7% increase in year-over-year revenue, a 25% increase in operating profit, and a 29% increase in diluted earnings per share. The company also declared a quarterly cash dividend of $0.48 per share, payable on June 13, 2024. The press release, which details the financial performance, is furnished as Exhibit 99.1.","2025-08-22 15:54:57",[5995],{"exhibit_number":5803,"htm_reference":5996,"full_url":5997},"d817936dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524113883/d817936dex991.htm",{"symbol":5,"accessionnumber":5596,"filingdate":3584,"sec_url":5598,"tags":5999,"headline":6003,"summary":6004,"sector":5779,"industry":5780,"date_processed":6005,"impact_score":5782,"exhibits":6006,"isLocked":5784},{"2.02":6000,"8.01":6001,"9.01":6002},[5812],[5811],[5880],"ResMed Announces Q2 2024 Results and Dividend","ResMed Inc. reported financial results for the second quarter of fiscal year 2024, showing a 12% year-over-year revenue growth to $1.2 billion, driven by strong demand for sleep devices and masks. Non-GAAP operating profit increased by 20% despite a 2% decrease in GAAP operating profit. The company also announced a quarterly cash dividend of $0.48 per share, payable on March 14, 2024, with a record date of February 8, 2024. Key highlights include an 11% growth on a constant currency basis, continued expansion of the SaaS portfolio, and strategic leadership changes.","2025-08-22 00:30:13",[6007],{"exhibit_number":5803,"htm_reference":6008,"full_url":6009},"d685328dex991.htm","https://www.sec.gov/Archives/edgar/data/943819/000119312524014223/d685328dex991.htm",null,1789889835735]