[{"data":1,"prerenderedAt":6195},["ShallowReactive",2],{"company-overview-SYK":3},{"company_profile":4,"ohlc":24,"spy":4077,"trading_signals":5353,"company_actions":5484,"filings_8k":5818,"report_history":6194,"insider_summary":6194,"filings_summary":6194,"financials_summary":6194,"institutional_summary":6194,"seo_links":6194},{"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},"SYK","Stryker Corporation","NYSE","XNYS","Healthcare","Medical Devices",53000,"https://www.stryker.com","Stryker Corporation is a prominent player in the medical technology industry, known for its innovative solutions across healthcare sectors such as orthopedics, medical and surgical, and neurotechnology and spine. The company's purpose is to enhance patient care through its wide array of products, including surgical equipment and advanced medical devices. Stryker plays a critical role in the healthcare market by providing essential tools and technologies that assist in improving surgical precision and patient recovery processes. With a continuous focus on research and development, Stryker Corporation remains at the forefront of medical advancements, directly impacting hospitals, surgical centers, and healthcare providers globally. The company's extensive distribution network and partnerships with medical professionals ensure that its technologies contribute to improving health outcomes across diverse geographical regions.","Common Stock","Mr. Kevin A. Lobo","1941 Stryker Way","Portage",49002,"MI","United States","(269) 385-2600","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,120,126,132,138,143,149,155,161,167,173,179,185,190,196,202,208,213,219,225,231,237,243,249,255,261,267,272,278,284,290,296,302,307,313,319,325,330,335,341,346,352,357,363,368,374,380,386,392,398,404,409,415,421,427,433,439,445,451,457,462,468,474,480,486,492,497,503,508,514,519,525,531,537,543,549,554,560,566,571,577,583,588,592,597,602,608,614,620,625,631,637,643,649,655,661,667,672,678,683,687,692,697,703,707,713,719,725,731,737,743,749,754,758,764,770,774,779,785,791,797,803,809,815,821,827,833,839,845,851,857,863,869,875,881,887,893,899,905,911,917,923,929,935,941,947,953,959,965,971,977,983,989,995,1001,1007,1012,1018,1024,1029,1035,1041,1047,1053,1059,1065,1071,1077,1083,1088,1094,1099,1105,1110,1114,1119,1125,1131,1136,1142,1148,1153,1159,1165,1171,1177,1183,1189,1194,1200,1206,1211,1216,1222,1227,1232,1238,1243,1248,1253,1259,1263,1269,1274,1280,1286,1291,1297,1303,1309,1315,1321,1326,1332,1337,1341,1347,1353,1359,1365,1370,1375,1381,1387,1392,1397,1402,1408,1412,1417,1423,1429,1434,1440,1446,1452,1458,1463,1469,1474,1480,1486,1492,1497,1503,1509,1515,1521,1527,1533,1538,1544,1549,1555,1561,1567,1573,1579,1584,1590,1596,1602,1608,1613,1618,1624,1629,1635,1640,1646,1650,1656,1662,1668,1674,1680,1686,1692,1698,1704,1710,1716,1722,1727,1730,1736,1741,1746,1752,1757,1763,1768,1774,1780,1786,1790,1795,1801,1807,1813,1818,1824,1828,1834,1840,1846,1852,1857,1862,1867,1872,1878,1883,1888,1893,1899,1904,1908,1914,1919,1925,1930,1936,1941,1947,1952,1958,1963,1969,1974,1979,1984,1988,1994,1999,2004,2010,2015,2020,2025,2030,2035,2041,2046,2052,2058,2063,2069,2073,2078,2084,2090,2094,2099,2105,2111,2117,2121,2127,2132,2138,2142,2148,2153,2158,2163,2168,2172,2177,2182,2188,2194,2199,2204,2210,2214,2220,2224,2230,2234,2239,2245,2251,2256,2261,2267,2272,2278,2284,2289,2294,2300,2306,2311,2316,2321,2327,2333,2338,2344,2349,2354,2359,2364,2370,2374,2379,2384,2389,2395,2400,2406,2412,2416,2421,2425,2429,2434,2438,2443,2446,2450,2455,2459,2465,2469,2475,2479,2485,2491,2496,2500,2505,2511,2516,2521,2526,2531,2534,2538,2543,2548,2553,2558,2563,2569,2574,2578,2583,2587,2590,2595,2599,2604,2609,2614,2620,2626,2632,2637,2642,2646,2652,2657,2662,2666,2670,2674,2680,2686,2692,2696,2702,2707,2712,2718,2723,2727,2732,2738,2743,2748,2754,2758,2763,2768,2774,2779,2784,2789,2794,2800,2804,2809,2814,2818,2823,2828,2834,2838,2843,2848,2853,2856,2861,2866,2872,2878,2882,2888,2893,2898,2903,2909,2915,2920,2926,2932,2936,2942,2948,2953,2958,2964,2969,2973,2979,2985,2990,2996,3001,3007,3012,3018,3024,3030,3035,3040,3045,3048,3054,3060,3065,3070,3076,3081,3086,3092,3097,3102,3107,3112,3118,3124,3130,3136,3141,3146,3152,3156,3159,3163,3167,3171,3175,3180,3184,3190,3195,3201,3207,3213,3218,3223,3227,3232,3237,3243,3248,3254,3258,3262,3265,3270,3275,3279,3284,3290,3294,3298,3304,3309,3312,3317,3322,3328,3332,3337,3341,3346,3352,3357,3363,3367,3373,3379,3384,3389,3395,3401,3407,3411,3416,3420,3425,3428,3434,3439,3444,3448,3452,3457,3462,3465,3469,3473,3478,3482,3488,3493,3497,3501,3507,3512,3518,3523,3527,3533,3538,3544,3547,3553,3557,3563,3567,3572,3577,3583,3588,3594,3600,3605,3610,3616,3622,3627,3630,3636,3640,3646,3650,3656,3662,3668,3673,3678,3684,3688,3694,3700,3706,3709,3714,3720,3726,3732,3738,3744,3749,3755,3760,3766,3772,3778,3782,3788,3794,3799,3804,3810,3815,3821,3825,3831,3837,3842,3848,3853,3858,3864,3870,3875,3881,3887,3892,3898,3903,3909,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3986,3991,3996,4001,4007,4013,4019,4025,4031,4037,4043,4048,4054,4059,4065,4071],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",278.02,279.15,274.38,275.12,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",286.1,286.13,279.09,280.13,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",280.34,290.51,279.88,284.76,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",281,282.69,277.62,281.5,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",282.31,287.17,280.67,281.87,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",270.72,277,267,275.56,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",274.62,278,269.64,270.01,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",271.84,278.75,270.85,275.39,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",301,301.51,275.1,276.43,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",304.49,307.55,302.51,303.13,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",313.96,319.5,306.5,307.99,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",315.06,321.75,311.38,312.19,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",329.83,331.5,316.85,317.4,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",327.79,329.5,323.12,323.8,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",322.61,332.72,322.12,330.69,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":113},"2026-08-27",326.85,328.45,321.6,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",329.13,333.39,326.41,329.67,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",325.09,331.75,324,330.59,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",330,334.87,327.01,327.81,{"symbol":5,"time":139,"open":140,"high":141,"low":130,"close":142},"2026-08-21",326.03,332.55,329.45,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",338.26,342.35,327.47,327.7,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",331.74,343.9,331,339.98,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",337,339.24,331.04,331.37,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",338,339.76,331.3,331.68,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",341.5,341.51,335.12,339.21,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",345.02,346.64,339.53,341.09,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",342.19,347.46,339.35,347.21,{"symbol":5,"time":186,"open":187,"high":188,"low":187,"close":189},"2026-08-11",344.45,349.77,348.15,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",337.03,345.93,335,345.81,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",336.67,340,332.54,339.03,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",340.45,343.87,334.24,337.43,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":192},"2026-08-05",336.1,339,330.16,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",336.04,339.65,331.59,335.96,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",332.94,342.04,330.6,341.2,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",330.1,334.46,317.62,325.7,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",349.73,351.49,344.4,348.04,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",344.12,352.49,342.92,352.25,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",346.66,352.46,344.01,346.6,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",332.82,338.79,331.92,336.74,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",325.08,330.81,324.02,330.25,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",310.18,319.38,306.9,318.97,{"symbol":5,"time":268,"open":93,"high":269,"low":270,"close":271},"2026-07-22",316.99,309.12,309.24,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",314.15,316.74,311.45,314.58,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",319.23,322.16,317.19,319.14,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",328.9,329.26,318.08,319.87,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",320.12,335.86,318.76,331.2,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",313,317.49,310.36,316.44,{"symbol":5,"time":303,"open":304,"high":304,"low":305,"close":306},"2026-07-14",319.56,306.53,311.07,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",330.18,336.15,329.1,331.45,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",328.06,331.58,327,329.78,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",325.64,330.22,321.79,327.11,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":117},"2026-07-08",328.78,330.73,325.51,{"symbol":5,"time":331,"open":286,"high":332,"low":333,"close":334},"2026-07-07",333.99,324.54,329.74,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",327.5,327.76,318.03,324.73,{"symbol":5,"time":342,"open":343,"high":338,"low":344,"close":345},"2026-07-02",317.04,307.49,326.54,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",317.16,319.02,309.23,313.39,{"symbol":5,"time":353,"open":354,"high":317,"low":355,"close":356},"2026-06-30",326.61,311.19,314.84,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",333.07,334.75,329.25,330.52,{"symbol":5,"time":364,"open":365,"high":366,"low":365,"close":367},"2026-06-26",317.75,333.82,332.71,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",316.02,322.25,314,316.11,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",312.81,319.54,311.55,313.68,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",308.78,311.68,304.04,310,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",307.57,311.82,303.51,304.69,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",301.19,311.54,299.36,307.8,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",308,310.71,299.19,301.14,{"symbol":5,"time":405,"open":271,"high":406,"low":407,"close":408},"2026-06-16",311.5,305.8,310.58,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",310.19,312.31,306.67,307.94,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",308.28,314.27,306.39,312.2,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",307.4,309.98,302.67,305.64,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",314.72,315.47,306.97,308.84,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",303.26,315.16,302.5,314.01,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",302.74,304.98,301.45,301.53,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",305.61,311,303.76,305.66,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",299.99,306.45,298.02,301.21,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":459},"2026-06-03",295,297.52,291.74,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",296.54,297.06,290.96,293.3,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",303.77,305.32,297.88,299.46,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",307.5,309.08,304,305.09,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",305.59,310.51,303.07,307.63,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",314.76,315.68,300.21,305.94,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":298},"2026-05-26",314.52,315.69,310.35,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-22",313.5,318.9,312.43,316.48,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":499},"2026-05-21",317.98,322,313.06,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",318.21,322.87,313.98,321.49,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":365},"2026-05-19",313.55,318.73,310.23,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",307,314.82,305,313.22,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",309.89,311.08,306.12,306.76,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",301.23,306.8,298.47,305.51,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",290.46,303.73,290,302.09,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",285.8,296.38,284.75,294.45,{"symbol":5,"time":550,"open":551,"high":552,"low":45,"close":553},"2026-05-11",285.56,286.34,282.58,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",294,294.91,284.95,285.47,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",292.96,298.73,292.48,294.23,{"symbol":5,"time":567,"open":568,"high":568,"low":569,"close":570},"2026-05-06",297.62,289.91,292.33,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",291.29,297.24,290.17,295.25,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",294.65,297.38,290.22,290.88,{"symbol":5,"time":584,"open":585,"high":585,"low":586,"close":587},"2026-05-01",313.34,294.55,294.73,{"symbol":5,"time":589,"open":274,"high":590,"low":298,"close":591},"2026-04-30",317.84,315.13,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":591},"2026-04-29",319.32,319.79,311.31,{"symbol":5,"time":598,"open":599,"high":600,"low":292,"close":601},"2026-04-28",331.39,332.27,321.43,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-27",326.59,330.94,325.5,329.01,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-24",327.99,334.59,325,327.51,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-23",329,333.24,324.9,329.65,{"symbol":5,"time":621,"open":622,"high":623,"low":622,"close":624},"2026-04-22",327.75,335.42,329.35,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",338.3,339.39,326.94,327.3,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-20",342.87,344.62,337.35,338.34,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-17",342.02,347.52,341.06,343.32,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-16",340.72,342.78,336.52,338.38,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",346.71,348.27,341.04,341.24,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-14",347.84,352.8,345.51,345.88,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-13",341,347.55,339.29,347.24,{"symbol":5,"time":668,"open":669,"high":670,"low":192,"close":671},"2026-04-10",342.89,345.18,339.15,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-09",338.16,339.94,334.22,339.14,{"symbol":5,"time":679,"open":680,"high":681,"low":680,"close":682},"2026-04-08",336.29,341.29,340.01,{"symbol":5,"time":684,"open":260,"high":685,"low":148,"close":686},"2026-04-07",333.18,332.07,{"symbol":5,"time":688,"open":689,"high":690,"low":322,"close":691},"2026-04-06",330.91,334.42,332.3,{"symbol":5,"time":693,"open":317,"high":694,"low":695,"close":696},"2026-04-02",332.99,324.03,331.54,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-01",329.28,331.57,326.55,329.4,{"symbol":5,"time":704,"open":317,"high":705,"low":594,"close":706},"2026-03-31",328.94,328.59,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",329.71,331.96,324.48,326.1,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-27",332.65,335.04,325.72,327.44,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",325.68,339.67,325.63,332.68,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",332.74,334.23,324.93,327.65,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-24",331.22,331.62,327.21,328.51,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",337.25,341.19,332.38,332.59,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",340.2,342.29,334.32,335.67,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":164},"2026-03-19",342.96,347.08,339.61,{"symbol":5,"time":755,"open":756,"high":757,"low":663,"close":195},"2026-03-18",345.35,349.33,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-17",350.51,355.75,348.82,349.11,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-16",340.59,350.34,339.1,349.56,{"symbol":5,"time":771,"open":663,"high":235,"low":772,"close":773},"2026-03-13",335.74,336.77,{"symbol":5,"time":775,"open":776,"high":245,"low":777,"close":778},"2026-03-12",343.85,328.23,337.21,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",358.49,359.75,339.49,345.78,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-10",364.61,364.9,357.75,358.65,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-09",360.76,367.43,356.94,365.92,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-06",366.57,368.25,356.25,364.56,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-05",377.13,377.49,368.44,370.5,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-04",382.92,384.51,380.87,381.89,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-03",383.99,385.99,376.38,384.59,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-02",383.5,389.33,383.01,387.02,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",382.57,388.67,381.75,387.46,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-26",386.24,388.39,382.45,386.06,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-25",379.57,386.56,379.46,384.03,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-24",384.27,385.96,379.13,381.33,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-23",380.29,388.21,379.76,384.73,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-20",374.5,381.39,370.15,380.23,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-19",374.69,376.95,368.9,372.66,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-18",367.65,377.34,366.1,377.32,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",369.65,374.79,367.94,369.18,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-13",369.71,378.09,364.25,366.05,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-12",365.59,372.05,365.06,365.85,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-11",360.37,364.1,355.78,363.7,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-10",358.47,369.31,357.44,361.06,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-09",354.45,357.22,349.37,356.08,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-06",361.7,364.81,354.48,358.29,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-05",362.68,368.08,360.79,362.42,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-04",360.15,369.11,357.73,360.66,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-03",368.11,371.9,358.79,360.82,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-02",367.93,369.61,363.92,368.14,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-30",369.1,375.92,363.48,369.56,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-29",357.3,359.96,350.32,354.3,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-28",353.54,359.74,352.48,357.83,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-27",355.01,357.92,354.05,354.57,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-26",355.29,358.69,354.62,356.98,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-23",357.13,358.59,350.83,355.04,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-22",362.92,364.98,358.37,358.67,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-21",361.63,365.3,360.08,362.94,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-20",359.81,365,358.39,359.61,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-16",361.59,365.44,360.24,363.78,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-15",358.63,364.41,356.65,362.49,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1010},"2026-01-14",353.03,359.39,350.02,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-13",361,361.9,351.67,355.82,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-12",366.44,367.19,358.17,361.37,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":796,"close":1028},"2026-01-09",367.97,370.75,367.54,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",364.84,370.88,364.11,367.21,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",367.68,368.22,363.98,367.75,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-06",350.89,367.04,349,366.39,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-05",345.11,351.57,344.63,348.79,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-02",351.28,351.55,345.72,348.18,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-31",353.93,354.36,351.15,351.47,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-30",351.5,355.09,351,354.12,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-29",355.08,355.95,351.31,352.5,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-26",354.65,355.65,353.01,354.22,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1085,"close":1087},"2025-12-24",354.37,355.98,354.74,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-23",355.14,356.52,353.95,354.82,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1091},"2025-12-22",353.61,357.67,353.5,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",354.8,358.28,352.94,355.2,{"symbol":5,"time":1106,"open":1107,"high":991,"low":1108,"close":1109},"2025-12-18",353.84,352.73,353.11,{"symbol":5,"time":1111,"open":246,"high":1112,"low":1063,"close":1113},"2025-12-17",357.16,352.58,{"symbol":5,"time":1115,"open":1116,"high":1116,"low":1117,"close":1118},"2025-12-16",354.99,349.55,351.69,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-15",354.52,356.21,351.11,355.31,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-12",353.9,356.4,352.37,354.09,{"symbol":5,"time":1132,"open":1133,"high":1014,"low":1134,"close":1135},"2025-12-11",355.47,352.65,352.97,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-10",348.28,354.31,347.26,353.8,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",355.45,357.64,348.78,349.23,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1067,"close":1152},"2025-12-08",363.6,363.74,353.6,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-05",365.52,368.24,361.95,364.02,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-04",366.5,367.62,362.38,364.35,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-03",366.96,369.22,365.5,365.95,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-02",372.43,373,364.49,366.68,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-01",369.42,374.1,369,372.32,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-28",372.64,373.6,371.17,371.18,{"symbol":5,"time":1190,"open":1191,"high":1191,"low":1192,"close":1193},"2025-11-26",376.45,370.4,372.29,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-25",372.7,376.62,371,375.08,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-24",368.41,372,367.39,370.22,{"symbol":5,"time":1207,"open":1208,"high":1198,"low":1209,"close":1210},"2025-11-21",363.06,361.19,368.27,{"symbol":5,"time":1212,"open":1213,"high":946,"low":1214,"close":1215},"2025-11-20",365.97,360.01,360.48,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-19",359.52,364.64,358.36,364.23,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1218},"2025-11-18",360.13,365.25,357.46,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1224},"2025-11-17",362.1,363.66,357.5,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-14",371.82,373.41,362.15,362.22,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1240,"close":1242},"2025-11-13",364.8,375.99,373.42,{"symbol":5,"time":1244,"open":896,"high":1245,"low":1246,"close":1247},"2025-11-12",370.61,362.8,367.34,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":898},"2025-11-11",356.06,364.07,354.07,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-10",354.4,355.3,351.24,355.02,{"symbol":5,"time":1260,"open":1261,"high":1231,"low":1076,"close":1262},"2025-11-07",354.63,356.03,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-06",354.32,356.09,349.16,353.81,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1097},"2025-11-05",362.5,364.92,353.48,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-04",358.3,363.72,355.1,362.61,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-03",356.6,360.65,353.86,358.16,{"symbol":5,"time":1287,"open":898,"high":1288,"low":1289,"close":1290},"2025-10-31",369.43,355.73,356.24,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-30",368.93,372.4,368,368.98,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",375.28,375.31,367.57,369.59,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-28",382.4,383.06,375.7,375.93,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-27",382.86,383.91,379.54,383.72,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-24",384.8,384.81,379.21,381.79,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1306},"2025-10-23",387,388.61,378.72,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-22",385.61,392.55,383.53,388.35,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":855},"2025-10-21",381.22,383.12,377.24,{"symbol":5,"time":1338,"open":1307,"high":1339,"low":1340,"close":1334},"2025-10-20",382.72,370.94,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-17",369.51,374.78,368.31,374.42,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-16",370.24,372.88,366.47,369.25,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-15",369.57,373.04,367.32,369.75,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-14",364.3,372.95,364.27,370,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1272},"2025-10-13",363.96,370.6,363.37,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1374},"2025-10-10",370.3,371.8,364.6,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-09",375.91,376.91,369.81,370.2,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-08",370.13,375.81,369.34,375.29,{"symbol":5,"time":1388,"open":1389,"high":1364,"low":1390,"close":1391},"2025-10-07",367.09,364.93,369.24,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":992,"close":1396},"2025-10-06",371.01,373.5,366.28,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":808},"2025-10-03",367.3,373.22,366.81,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-02",361.66,366.8,359.18,366.4,{"symbol":5,"time":1409,"open":1410,"high":1187,"low":1134,"close":1411},"2025-10-01",370.09,364.15,{"symbol":5,"time":1413,"open":880,"high":1414,"low":1415,"close":1416},"2025-09-30",371.25,365.9,369.67,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-29",368.65,369.89,365.04,369.88,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-26",370.39,372.3,368.57,369.02,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1427},"2025-09-25",367.9,369.38,362,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-24",372.81,374.18,369.4,371.22,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-23",376.67,378.69,372.08,373.52,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-22",375.65,381.62,374.12,378.22,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-19",379.08,380.4,376.31,376.83,{"symbol":5,"time":1459,"open":865,"high":1460,"low":1461,"close":1462},"2025-09-18",378.15,373.27,377.84,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-17",376.6,381.19,374.77,376.88,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1197},"2025-09-16",375.49,378.59,375,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-15",383.78,386.52,376.66,377.11,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-12",386.04,387.8,382.71,383.34,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-11",383.22,389.37,382.95,388.79,{"symbol":5,"time":1493,"open":1494,"high":1494,"low":1495,"close":1496},"2025-09-10",392.95,381.51,382.97,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-09",392.9,395.9,390.39,392.76,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-08",390.98,393.53,388.16,393.11,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-05",394,396.37,389.64,392.31,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-04",389.12,396.86,386.81,394.34,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-03",389.88,391.4,384.25,388.56,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-02",388.92,390.9,386.01,389.94,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1331,"close":1537},"2025-08-29",389.77,391.99,391.41,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-28",390.65,392.5,387.92,389.67,{"symbol":5,"time":1545,"open":1520,"high":1546,"low":1547,"close":1548},"2025-08-27",395.11,391.67,393.15,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-26",391.2,394.96,389.71,394.33,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-25",393.67,395.35,389.35,390.88,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-22",385.75,395.23,384.33,394.22,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-21",389.95,390.91,384.58,384.83,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-20",391.68,395.37,390.11,391.87,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1532},"2025-08-19",380.92,390.3,380.24,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-18",382.06,382.99,380.57,381.61,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-15",380.76,383.14,378.7,381.91,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-14",378.34,379.44,374.52,378.52,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-13",378.46,379.33,374.53,378.95,{"symbol":5,"time":1609,"open":806,"high":1610,"low":1611,"close":1612},"2025-08-12",379.17,374.68,376.61,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1442},"2025-08-11",377.25,379.29,375.27,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-08",377,379.81,376.06,377.58,{"symbol":5,"time":1625,"open":1620,"high":1626,"low":1627,"close":1628},"2025-08-07",381.34,373.72,376.37,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-06",381.13,381.24,374.32,374.94,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":849,"close":1639},"2025-08-05",381.83,382.83,380.86,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-04",378.86,384.46,378.23,381.49,{"symbol":5,"time":1647,"open":1182,"high":1648,"low":1182,"close":1649},"2025-08-01",383.09,377.79,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-31",398.27,401.99,392.07,392.73,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-30",398.75,403.22,398,400.41,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-29",402,403.92,399.31,400.57,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-28",402.59,404.14,399.25,400.69,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-25",397.83,403.79,396.4,403.53,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-24",401.1,402.63,396.3,396.66,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-23",399.4,404.87,393.19,400.93,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-22",389.62,395.7,389.52,395.15,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-21",388.06,391.56,386.67,387.32,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-18",391.17,393,387.86,389.4,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-17",389.1,392.05,385.19,388.9,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-16",391.38,391.42,385.93,390.87,{"symbol":5,"time":1723,"open":1724,"high":1724,"low":1725,"close":1726},"2025-07-15",392.77,387.63,390.59,{"symbol":5,"time":1728,"open":1542,"high":1494,"low":1482,"close":1729},"2025-07-14",391.46,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-11",392.1,392.99,387.44,389.46,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1570,"close":1740},"2025-07-10",392.94,397.46,394.77,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1713},"2025-07-09",391.11,392.79,387.14,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-08",390,393.73,388.6,389.5,{"symbol":5,"time":1753,"open":1566,"high":1754,"low":1755,"close":1756},"2025-07-07",395.27,390.17,392.51,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-03",393.63,395.5,390.31,395.28,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":854,"close":1767},"2025-07-02",394.75,396.82,391.81,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-01",394.78,399.74,392.59,396.74,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-30",393.77,395.87,390.71,395.63,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-27",390.4,396.15,390.05,393.55,{"symbol":5,"time":1787,"open":1707,"high":1788,"low":1789,"close":1782},"2025-06-26",396.25,388.86,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1792,"close":1794},"2025-06-25",385.27,393.26,392.23,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-24",381.8,388.12,377.64,386.46,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-23",375.13,379.49,372.48,379.16,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-20",374.89,377.9,373.78,375.56,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":890,"close":1817},"2025-06-18",374.07,376.64,373.26,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-17",376.44,376.99,370.85,373.37,{"symbol":5,"time":1825,"open":849,"high":1449,"low":1826,"close":1827},"2025-06-16",375.96,377.12,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-13",377.22,382.35,376.79,377.3,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-12",381.29,381.59,378.02,380.49,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-11",385.07,385.42,379.8,381.08,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-10",383.05,386.29,381.84,385.05,{"symbol":5,"time":1853,"open":1854,"high":844,"low":1855,"close":1856},"2025-06-09",383.51,377.6,382.28,{"symbol":5,"time":1858,"open":1843,"high":1859,"low":1860,"close":1861},"2025-06-06",388.69,382.8,383.89,{"symbol":5,"time":1863,"open":1864,"high":1864,"low":1865,"close":1866},"2025-06-05",384.6,381.66,383.1,{"symbol":5,"time":1868,"open":1856,"high":1869,"low":1870,"close":1871},"2025-06-04",383.83,380.59,382.55,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-03",378.94,382.13,377.61,381.01,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1639},"2025-06-02",379.56,381.07,375.55,{"symbol":5,"time":1884,"open":1797,"high":1885,"low":1886,"close":1887},"2025-05-30",384.16,378.47,382.64,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1831},"2025-05-29",381.28,384.66,378.48,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-28",381.96,385.35,379.73,380.39,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1476},"2025-05-27",380.72,385.4,380,{"symbol":5,"time":1905,"open":1882,"high":1906,"low":1907,"close":1197},"2025-05-23",379.53,371.27,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-22",378.14,380.62,375.86,378.28,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1806,"close":1918},"2025-05-21",387.55,388.62,379.75,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-20",392.34,393.32,387.99,389.55,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1748,"close":1929},"2025-05-19",392.35,394.92,394.69,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-16",393.1,394.49,389.6,394.21,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1571,"close":1940},"2025-05-15",388.5,392.63,392.2,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-14",386.96,388.02,384.76,386.32,{"symbol":5,"time":1948,"open":830,"high":1949,"low":1950,"close":1951},"2025-05-13",390.46,385.78,387.53,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-12",389.07,392.42,386.5,388.08,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1581},"2025-05-09",382.2,384.55,380.28,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-08",383.96,388.32,382.36,382.46,{"symbol":5,"time":1970,"open":1971,"high":1571,"low":1972,"close":1973},"2025-05-07",377.47,376.3,384.06,{"symbol":5,"time":1975,"open":849,"high":1976,"low":1977,"close":1978},"2025-05-06",381.57,373.98,377.52,{"symbol":5,"time":1980,"open":1981,"high":817,"low":1982,"close":1983},"2025-05-05",377.85,373.06,381.36,{"symbol":5,"time":1985,"open":1986,"high":1605,"low":1987,"close":1451},"2025-05-02",373.89,363.08,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-01",372.42,376.18,368.54,373.99,{"symbol":5,"time":1995,"open":1364,"high":1996,"low":1997,"close":1998},"2025-04-30",375.16,366.56,373.92,{"symbol":5,"time":2000,"open":2001,"high":1182,"low":2002,"close":2003},"2025-04-29",366.98,365.81,370.92,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-28",366.99,368.95,363.91,366.49,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":891},"2025-04-25",360.6,366.24,359.38,{"symbol":5,"time":2016,"open":790,"high":2017,"low":2018,"close":2019},"2025-04-24",361.33,354.47,361.05,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":1278,"close":2024},"2025-04-23",355.11,368.37,357.11,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":170,"close":2029},"2025-04-22",342.12,349.45,348.12,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":171,"close":2034},"2025-04-21",344.71,345.64,339.59,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-17",346.17,351.04,343.19,346.5,{"symbol":5,"time":2042,"open":2043,"high":1113,"low":2044,"close":2045},"2025-04-16",348.24,343.58,346.67,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-15",354.85,355.39,345.99,346.8,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-14",354.75,358,349.14,353.42,{"symbol":5,"time":2059,"open":1063,"high":2060,"low":2061,"close":2062},"2025-04-11",353.1,341.74,350.28,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-10",358.33,359.46,337.45,348.39,{"symbol":5,"time":2070,"open":194,"high":2071,"low":134,"close":2072},"2025-04-09",364.4,362.97,{"symbol":5,"time":2074,"open":1133,"high":2075,"low":2076,"close":2077},"2025-04-08",357.47,332.32,337.37,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-07",335.25,357.59,329.16,345.34,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-04",361.08,362.07,344.81,345.8,{"symbol":5,"time":2091,"open":1026,"high":2092,"low":997,"close":2093},"2025-04-03",374.56,368.15,{"symbol":5,"time":2095,"open":1355,"high":2096,"low":2097,"close":2098},"2025-04-02",378.35,366.69,377.46,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-01",369.29,374.04,366.61,373.3,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-31",361.53,374.2,361.03,372.25,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-28",365.51,368.51,363.28,364.5,{"symbol":5,"time":2118,"open":2119,"high":1364,"low":2120,"close":1028},"2025-03-27",367.61,365.49,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-26",371.43,372.61,359.99,367.77,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":1205,"close":2131},"2025-03-25",375.74,379.04,372.87,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-24",373.53,377.23,372.67,374.27,{"symbol":5,"time":2139,"open":2140,"high":878,"low":2009,"close":2141},"2025-03-21",371.33,371.11,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-20",377.5,378.26,373.32,374.22,{"symbol":5,"time":2149,"open":1468,"high":2150,"low":2151,"close":2152},"2025-03-19",380.89,374.61,378.05,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":1377},"2025-03-18",374,376.72,372.77,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":1295,"close":2162},"2025-03-17",368.09,376.69,373.49,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":1279,"close":2167},"2025-03-14",364.58,371.76,369.53,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2109,"close":1230},"2025-03-13",365.14,367.28,{"symbol":5,"time":2173,"open":2174,"high":2141,"low":2175,"close":2176},"2025-03-12",368.35,361.34,363.84,{"symbol":5,"time":2178,"open":2179,"high":2179,"low":2180,"close":2181},"2025-03-11",369.52,363.1,365.29,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-10",375.45,377.09,367.29,370.12,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-07",379.94,381,367.45,379.3,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":1903,"close":2198},"2025-03-06",392.04,393.47,382.31,{"symbol":5,"time":2200,"open":2201,"high":1660,"low":2202,"close":2203},"2025-03-05",387.75,387.01,395.69,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-04",395.07,396.44,388.77,389.92,{"symbol":5,"time":2211,"open":1782,"high":2212,"low":1331,"close":2213},"2025-03-03",397.32,394.88,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-28",391.05,393.82,379.61,386.19,{"symbol":5,"time":2221,"open":1782,"high":2222,"low":2223,"close":1715},"2025-02-27",393.84,388.51,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-26",391.55,396.67,389.34,391.74,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":1842,"close":1582},"2025-02-25",388.25,391.37,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":1542},"2025-02-24",381.97,390.28,380.51,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-21",382.87,387.52,380.1,382.78,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-20",387.67,388,383.3,386.41,{"symbol":5,"time":2252,"open":1571,"high":2253,"low":2254,"close":2255},"2025-02-19",388.63,384.26,388.52,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":1328},"2025-02-18",383,385.71,379.36,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-14",390.03,391.49,384.5,385.18,{"symbol":5,"time":2268,"open":835,"high":2269,"low":2270,"close":2271},"2025-02-13",388.8,383.44,388.37,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-12",386.79,389.73,382.04,385.63,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-11",390.72,393.45,389,390.48,{"symbol":5,"time":2285,"open":1744,"high":2286,"low":2287,"close":2288},"2025-02-10",393.96,390.37,392.6,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":1524},"2025-02-07",396.04,397.23,390.61,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-06",398.4,400.25,395.91,396.07,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-05",394.89,399.85,393.42,399.09,{"symbol":5,"time":2307,"open":824,"high":2308,"low":2309,"close":2310},"2025-02-04",393.07,388.24,392.39,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":1323,"close":2315},"2025-02-03",389.44,394.13,391.14,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":1748,"close":2320},"2025-01-31",391.15,397.56,391.29,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-30",394.15,400.56,389.3,390.43,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-29",395,396.71,386.77,391.07,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":1697},"2025-01-28",400.61,406.19,394.59,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-27",396,400.34,394.54,399.9,{"symbol":5,"time":2345,"open":1784,"high":2346,"low":2347,"close":2348},"2025-01-24",394.68,389.82,394.31,{"symbol":5,"time":2350,"open":2351,"high":2337,"low":2352,"close":2353},"2025-01-23",391.12,389.45,393.5,{"symbol":5,"time":2355,"open":2356,"high":2329,"low":2357,"close":2358},"2025-01-22",394.16,388.89,390.49,{"symbol":5,"time":2360,"open":1513,"high":2361,"low":2362,"close":2363},"2025-01-21",396.21,387.9,395.85,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-17",385,385.82,379,383.42,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2372,"close":1320},"2025-01-16",372.07,381.82,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":1230,"close":2378},"2025-01-15",364.53,370.05,368.61,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":1246},"2025-01-14",362.83,363.61,359.32,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":793,"close":2388},"2025-01-13",363.65,367.85,360.98,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-10",361.62,368.82,361.16,365.66,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":896},"2025-01-08",361.31,364.95,354.73,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-07",362.17,362.47,351.85,355.18,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-06",360.96,362.44,358.02,361.36,{"symbol":5,"time":2413,"open":2414,"high":1433,"low":1276,"close":2415},"2025-01-03",360.97,361.52,{"symbol":5,"time":2417,"open":2418,"high":2418,"low":2419,"close":2420},"2025-01-02",362.48,356.82,358.72,{"symbol":5,"time":2422,"open":1015,"high":2165,"low":2423,"close":2424},"2024-12-31",358.24,360.05,{"symbol":5,"time":2426,"open":2427,"high":1033,"low":982,"close":2428},"2024-12-30",362.9,362.26,{"symbol":5,"time":2430,"open":2431,"high":1416,"low":2432,"close":2433},"2024-12-27",367.23,364.79,367.11,{"symbol":5,"time":2435,"open":1156,"high":2436,"low":2437,"close":1179},"2024-12-26",370.65,367.48,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":1997,"close":2442},"2024-12-24",368.28,370.83,370.78,{"symbol":5,"time":2444,"open":2432,"high":2445,"low":2409,"close":2009},"2024-12-23",367.26,{"symbol":5,"time":2447,"open":2448,"high":914,"low":2449,"close":1374},"2024-12-20",356.23,356,{"symbol":5,"time":2451,"open":2452,"high":1208,"low":2453,"close":2454},"2024-12-19",359.31,356.3,357.14,{"symbol":5,"time":2456,"open":1198,"high":2457,"low":781,"close":2458},"2024-12-18",371.92,359.17,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-17",371.58,374.57,368.05,370.81,{"symbol":5,"time":2466,"open":1473,"high":2467,"low":2468,"close":1196},"2024-12-16",376.24,372.45,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-13",375.62,376.49,373.15,374.6,{"symbol":5,"time":2476,"open":1620,"high":884,"low":2477,"close":2478},"2024-12-12",374.62,375.06,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-11",383.02,386.63,375.26,376.16,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-10",384.12,385.56,381.09,382.68,{"symbol":5,"time":2492,"open":1317,"high":2493,"low":2494,"close":2495},"2024-12-09",385.15,378.75,381.11,{"symbol":5,"time":2497,"open":1648,"high":2498,"low":1648,"close":2499},"2024-12-06",389.99,385.02,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":837},"2024-12-05",387.18,388.71,379.82,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-04",390.75,392.21,387.96,389.76,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":1800,"close":2515},"2024-12-03",389.49,391.9,390.97,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":830,"close":2520},"2024-12-02",393.25,394.14,389.63,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1800,"close":2525},"2024-11-29",387.03,393.3,392.15,{"symbol":5,"time":2527,"open":2528,"high":1524,"low":2529,"close":2530},"2024-11-27",389.16,387.82,388.14,{"symbol":5,"time":2532,"open":2248,"high":1569,"low":2533,"close":1553},"2024-11-26",384.91,{"symbol":5,"time":2535,"open":1849,"high":2536,"low":2537,"close":2533},"2024-11-25",388.43,379.5,{"symbol":5,"time":2539,"open":2540,"high":2332,"low":2541,"close":2542},"2024-11-22",390.41,381.48,384.85,{"symbol":5,"time":2544,"open":2545,"high":2287,"low":2546,"close":2547},"2024-11-21",387.19,384.57,390.14,{"symbol":5,"time":2549,"open":2550,"high":1748,"low":2551,"close":2552},"2024-11-20",389.85,382.25,385.68,{"symbol":5,"time":2554,"open":2555,"high":1514,"low":2556,"close":2557},"2024-11-19",386.93,385.89,388.68,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":1709},"2024-11-18",392.97,398.2,389.03,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-15",381.99,392.01,380.21,390.08,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":1305,"close":2573},"2024-11-14",389.54,392.7,383.28,{"symbol":5,"time":2575,"open":1702,"high":1726,"low":2576,"close":2577},"2024-11-13",385.34,388.34,{"symbol":5,"time":2579,"open":2580,"high":1798,"low":2581,"close":2582},"2024-11-12",381.42,380.56,387.11,{"symbol":5,"time":2584,"open":1971,"high":2585,"low":2586,"close":1642},"2024-11-11",381.54,376.14,{"symbol":5,"time":2588,"open":2141,"high":2589,"low":2441,"close":1826},"2024-11-08",377.83,{"symbol":5,"time":2591,"open":2592,"high":2592,"low":2593,"close":2594},"2024-11-07",370.34,366.12,369.83,{"symbol":5,"time":2596,"open":2155,"high":2597,"low":2598,"close":1428},"2024-11-06",376.04,364.62,{"symbol":5,"time":2600,"open":2013,"high":2601,"low":2602,"close":2603},"2024-11-05",370.29,363.05,369.86,{"symbol":5,"time":2605,"open":1295,"high":2606,"low":2607,"close":2608},"2024-11-04",369.69,364.13,366.9,{"symbol":5,"time":2610,"open":1285,"high":2611,"low":2612,"close":2613},"2024-11-01",367.76,357.78,367.15,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-31",360.73,364.01,355.56,356.28,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-30",365.69,373.73,357.9,363.43,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-29",354,362.36,353.45,359.01,{"symbol":5,"time":2633,"open":2634,"high":1091,"low":2635,"close":2636},"2024-10-28",355.87,354.15,356.01,{"symbol":5,"time":2638,"open":781,"high":2639,"low":2640,"close":2641},"2024-10-25",361.6,351.29,352.82,{"symbol":5,"time":2643,"open":2116,"high":2013,"low":2644,"close":2645},"2024-10-24",359.89,359.9,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-23",364.72,366.97,360.83,363.24,{"symbol":5,"time":2653,"open":2654,"high":1357,"low":2655,"close":2656},"2024-10-22",366.38,363.09,366.02,{"symbol":5,"time":2658,"open":2192,"high":2659,"low":2660,"close":2661},"2024-10-21",370.97,366.21,367.25,{"symbol":5,"time":2663,"open":2664,"high":1187,"low":2665,"close":946},"2024-10-18",361.15,360.22,{"symbol":5,"time":2667,"open":1279,"high":2376,"low":2668,"close":2669},"2024-10-17",359.04,359.73,{"symbol":5,"time":2671,"open":993,"high":2672,"low":2673,"close":2397},"2024-10-16",362.35,356.14,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-15",359.02,365.02,357.09,358.98,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-14",356.55,360.91,354.88,359.71,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-11",355,358.87,352.93,355.6,{"symbol":5,"time":2693,"open":2688,"high":2449,"low":2694,"close":2695},"2024-10-10",351.79,353.37,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-09",350.67,354.49,349.05,353.96,{"symbol":5,"time":2703,"open":657,"high":2704,"low":2705,"close":2706},"2024-10-08",351.72,346.56,350.79,{"symbol":5,"time":2708,"open":2709,"high":2709,"low":2710,"close":2711},"2024-10-07",349.91,343.95,345.14,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-04",352.39,354.43,347.81,351.22,{"symbol":5,"time":2719,"open":2720,"high":967,"low":2721,"close":2722},"2024-10-03",354.93,350.72,351.61,{"symbol":5,"time":2724,"open":2725,"high":795,"low":2726,"close":2022},"2024-10-02",354.96,351.3,{"symbol":5,"time":2728,"open":2729,"high":1433,"low":2730,"close":2731},"2024-10-01",361.69,355.36,357.27,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-30",358.73,361.55,356.84,361.26,{"symbol":5,"time":2739,"open":2740,"high":2607,"low":2741,"close":2742},"2024-09-27",362.99,359.77,360.27,{"symbol":5,"time":2744,"open":1433,"high":2745,"low":2746,"close":2747},"2024-09-26",363.5,358.31,361.35,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-25",363.26,363.81,358.75,359.5,{"symbol":5,"time":2755,"open":2756,"high":2756,"low":2757,"close":1014},"2024-09-24",365.57,359.37,{"symbol":5,"time":2759,"open":2103,"high":2760,"low":2761,"close":2762},"2024-09-23",368.74,365.56,366.53,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":914},"2024-09-20",364.82,366.59,362.6,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-19",365.64,366.7,362.62,365.05,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2411},"2024-09-18",363.15,365.84,359.66,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2650,"close":2783},"2024-09-17",371.19,373.48,363.95,{"symbol":5,"time":2785,"open":1174,"high":2786,"low":2787,"close":2788},"2024-09-16",374.63,370.01,371.96,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2791,"close":2793},"2024-09-13",366.93,374.24,370.25,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-12",366.2,368.89,364.71,367.79,{"symbol":5,"time":2801,"open":1004,"high":2097,"low":2802,"close":2803},"2024-09-11",358.46,366.35,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2773},"2024-09-10",364.96,365.96,362.78,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2808},"2024-09-09",361.22,365.61,360.86,{"symbol":5,"time":2815,"open":982,"high":904,"low":2816,"close":2817},"2024-09-06",355.72,358.92,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2055},"2024-09-05",359.24,360.3,354.18,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2821},"2024-09-04",360.11,364.36,356.79,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-09-03",360.04,362.25,357.79,359.62,{"symbol":5,"time":2835,"open":2836,"high":934,"low":2449,"close":2837},"2024-08-30",359.16,360.42,{"symbol":5,"time":2839,"open":916,"high":2840,"low":2841,"close":2842},"2024-08-29",359.27,355.9,357.93,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":1152,"close":2847},"2024-08-28",359.08,359.1,356.15,{"symbol":5,"time":2849,"open":1101,"high":2850,"low":2851,"close":2852},"2024-08-27",359.13,354.27,358.51,{"symbol":5,"time":2854,"open":955,"high":2855,"low":2690,"close":952},"2024-08-26",355.86,{"symbol":5,"time":2857,"open":2858,"high":2628,"low":2859,"close":2860},"2024-08-23",351.45,350.14,353.29,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2721},"2024-08-22",348.67,350.93,345.55,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-21",343.99,345.44,342.54,345.32,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-20",342.56,344.02,340.96,342.93,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2880,"close":641},"2024-08-19",336.93,341.98,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-16",334.25,338.33,333.26,337.89,{"symbol":5,"time":2889,"open":2890,"high":2067,"low":2891,"close":2892},"2024-08-15",334.28,332.98,334.17,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":724},"2024-08-14",329.18,332.92,328.24,{"symbol":5,"time":2899,"open":2900,"high":227,"low":2901,"close":2902},"2024-08-13",325.91,325.37,328.99,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-12",327.13,327.57,323.73,325.2,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-09",325.38,328.49,322.03,327.83,{"symbol":5,"time":2916,"open":2917,"high":630,"low":2918,"close":2919},"2024-08-08",320.94,320.78,325.99,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-08-07",323.52,324.44,319.07,319.6,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-06",317.81,326.31,316.01,322.67,{"symbol":5,"time":2933,"open":328,"high":328,"low":2934,"close":2935},"2024-08-05",314.93,315.94,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-02",333,333.58,324.01,331.56,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-01",330.14,335.9,324.09,333.17,{"symbol":5,"time":2949,"open":2950,"high":690,"low":2951,"close":2952},"2024-07-31",330.5,320,327.45,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":322},"2024-07-30",332.79,336.08,328.48,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-29",332.26,338.52,330.08,333.28,{"symbol":5,"time":2965,"open":317,"high":2966,"low":2967,"close":2968},"2024-07-26",334.07,325.34,331.67,{"symbol":5,"time":2970,"open":783,"high":2971,"low":2972,"close":718},"2024-07-25",344.14,326.87,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-24",342.13,342.65,337.92,340.42,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-23",342.83,346.07,340.79,341.73,{"symbol":5,"time":2986,"open":2027,"high":2987,"low":2988,"close":2989},"2024-07-22",344.19,339.38,342.39,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-19",333.37,341.39,331.97,340.95,{"symbol":5,"time":2997,"open":605,"high":2998,"low":2999,"close":3000},"2024-07-18",337.08,330.17,331.23,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-17",332.81,344.49,331.28,334.64,{"symbol":5,"time":3008,"open":286,"high":3009,"low":3010,"close":3011},"2024-07-16",333.76,328.01,333.43,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-07-15",338.53,338.58,327.82,328.56,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-12",338.07,340.99,336.2,339.37,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-11",336.92,339.92,336.56,338.09,{"symbol":5,"time":3031,"open":3022,"high":3032,"low":3033,"close":3034},"2024-07-10",337.39,333.75,337.34,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":2955,"close":3039},"2024-07-09",335.28,336.66,335.57,{"symbol":5,"time":3041,"open":3042,"high":778,"low":3043,"close":3044},"2024-07-08",336.27,333.5,334.11,{"symbol":5,"time":3046,"open":728,"high":3034,"low":3047,"close":739},"2024-07-05",330.2,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-03",334,334.71,331.76,332.02,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-02",335.41,337.69,332.01,334.3,{"symbol":5,"time":3061,"open":224,"high":3062,"low":3063,"close":3064},"2024-07-01",344.94,335.49,336.5,{"symbol":5,"time":3066,"open":663,"high":3067,"low":3068,"close":3069},"2024-06-28",342.76,338.08,340.25,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-27",341.37,343.76,339.45,340.54,{"symbol":5,"time":3077,"open":674,"high":3078,"low":3079,"close":3080},"2024-06-26",341.77,336.12,340.51,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3042,"close":3085},"2024-06-25",339.82,340.76,339.55,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-24",342.94,345.83,339.02,339.07,{"symbol":5,"time":3093,"open":3094,"high":3094,"low":3095,"close":3096},"2024-06-21",343.28,339.41,342.64,{"symbol":5,"time":3098,"open":3099,"high":1045,"low":3100,"close":3101},"2024-06-20",348.14,340.67,341.35,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":2863},"2024-06-18",345,348.93,344.46,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":2061,"close":3111},"2024-06-17",343.21,345.2,344.7,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-14",343.62,345.07,341.01,344.98,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-13",345.23,347.35,341.72,343.02,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-12",348.08,349.93,345.12,346.41,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-06-11",347.92,348.43,341.05,346.4,{"symbol":5,"time":3137,"open":3138,"high":2863,"low":3139,"close":3140},"2024-06-10",348.09,344.76,348.17,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":757},"2024-06-07",349.82,351.56,348.22,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-06-06",346.44,349.94,344.52,349.63,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":170,"close":2050},"2024-06-05",342,346.91,{"symbol":5,"time":3157,"open":211,"high":3158,"low":3014,"close":3154},"2024-06-04",343.83,{"symbol":5,"time":3160,"open":2988,"high":3161,"low":3162,"close":628},"2024-06-03",341.14,336.88,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":635,"close":178},"2024-05-31",340.52,342.23,{"symbol":5,"time":3168,"open":3075,"high":3169,"low":3170,"close":3165},"2024-05-30",342.55,338.92,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3022,"close":3161},"2024-05-29",336.69,344.86,{"symbol":5,"time":3176,"open":157,"high":3177,"low":3178,"close":3179},"2024-05-28",339.89,335.77,339.31,{"symbol":5,"time":3181,"open":114,"high":3182,"low":114,"close":3183},"2024-05-24",336.85,335.54,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-23",334.79,335.61,329.87,330.12,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":623},"2024-05-22",333.57,336.26,332.46,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-21",330.35,331.43,328.58,330.51,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-20",334.95,335.33,329.21,329.73,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-17",334.6,334.98,330.46,334.68,{"symbol":5,"time":3214,"open":3215,"high":194,"low":3216,"close":3217},"2024-05-16",332,331.35,333.98,{"symbol":5,"time":3219,"open":2900,"high":3220,"low":3221,"close":3222},"2024-05-15",332.22,324.3,331.99,{"symbol":5,"time":3224,"open":2946,"high":3225,"low":3226,"close":3221},"2024-05-14",326.02,322.5,{"symbol":5,"time":3228,"open":3229,"high":3229,"low":3230,"close":3231},"2024-05-13",331.32,323.51,324.56,{"symbol":5,"time":3233,"open":3234,"high":251,"low":3235,"close":3236},"2024-05-10",331.8,330.15,330.58,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-05-09",330.41,332.75,329.29,330.86,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":699},"2024-05-08",331.94,335.4,327.6,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-07",327.93,332.39,326.63,332.14,{"symbol":5,"time":3255,"open":3256,"high":153,"low":3257,"close":606},"2024-05-06",330.3,324.59,{"symbol":5,"time":3259,"open":3260,"high":3052,"low":3261,"close":118},"2024-05-03",328.65,326.7,{"symbol":5,"time":3263,"open":166,"high":166,"low":3264,"close":3252},"2024-05-02",322.51,{"symbol":5,"time":3266,"open":2939,"high":3267,"low":3268,"close":3269},"2024-05-01",335.73,320.71,328.12,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3064},"2024-04-30",337.65,340.41,336.32,{"symbol":5,"time":3276,"open":3277,"high":2978,"low":3277,"close":3278},"2024-04-29",334.67,338.87,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3187},"2024-04-26",335.19,338.51,334.44,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-25",335.84,337.87,333.33,337.15,{"symbol":5,"time":3291,"open":3037,"high":3292,"low":3293,"close":3182},"2024-04-24",342.6,334.2,{"symbol":5,"time":3295,"open":3296,"high":171,"low":317,"close":3297},"2024-04-23",328.55,334.91,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-04-22",327.71,329.43,323.75,327.68,{"symbol":5,"time":3305,"open":3306,"high":3306,"low":3307,"close":3308},"2024-04-19",330.38,324.68,325.43,{"symbol":5,"time":3310,"open":3311,"high":192,"low":604,"close":2952},"2024-04-18",336.07,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":611,"close":3316},"2024-04-17",338.61,339.4,336.03,{"symbol":5,"time":3318,"open":3161,"high":3319,"low":3320,"close":3321},"2024-04-16",341.43,334.19,337.66,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-15",345.79,346.33,337.97,339.13,{"symbol":5,"time":3329,"open":3330,"high":239,"low":3179,"close":3331},"2024-04-12",342.9,342.05,{"symbol":5,"time":3333,"open":1267,"high":3334,"low":3335,"close":3336},"2024-04-11",349.42,344.15,346.29,{"symbol":5,"time":3338,"open":3339,"high":1069,"low":3324,"close":3340},"2024-04-10",348.11,347.33,{"symbol":5,"time":3342,"open":1123,"high":3343,"low":3344,"close":3345},"2024-04-09",351.27,347.42,350.91,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-08",350.46,350.99,347.41,349.75,{"symbol":5,"time":3353,"open":3354,"high":1016,"low":3355,"close":3356},"2024-04-05",348.48,348.19,351.02,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-04",354.23,354.59,346.83,347.38,{"symbol":5,"time":3364,"open":3365,"high":2684,"low":3366,"close":1069},"2024-04-03",350.86,350.22,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-04-02",352.29,353.85,348.45,349.38,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-04-01",357.03,357.15,353.39,354.67,{"symbol":5,"time":3380,"open":3381,"high":2753,"low":3382,"close":3383},"2024-03-28",359.2,355.69,357.87,{"symbol":5,"time":3385,"open":3386,"high":2845,"low":3387,"close":3388},"2024-03-27",351.99,351.89,358.71,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-03-26",351.17,352.99,350,350.38,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-03-25",353.25,354.24,349.85,351.03,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-03-22",353.41,354.95,348.81,352.62,{"symbol":5,"time":3408,"open":2701,"high":3409,"low":1069,"close":3410},"2024-03-21",354.87,353.51,{"symbol":5,"time":3412,"open":3413,"high":3413,"low":3414,"close":3415},"2024-03-20",356.91,351.52,353.19,{"symbol":5,"time":3417,"open":3404,"high":970,"low":3418,"close":3419},"2024-03-19",353.56,356.89,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3406,"close":3424},"2024-03-18",354.02,355.92,354.08,{"symbol":5,"time":3426,"open":2695,"high":3359,"low":2706,"close":3427},"2024-03-15",352.23,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-03-14",356.56,358.22,353.16,355.64,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3419},"2024-03-13",359.63,359.65,355.8,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":993},"2024-03-12",355.17,360.33,353.76,{"symbol":5,"time":3445,"open":3383,"high":3446,"low":1085,"close":3447},"2024-03-11",361.41,355.59,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3433,"close":3383},"2024-03-08",357.12,360.28,{"symbol":5,"time":3453,"open":1226,"high":3454,"low":3455,"close":3456},"2024-03-07",359.78,355.67,357.62,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":2688},"2024-03-06",353,357.01,352.7,{"symbol":5,"time":3463,"open":3460,"high":3464,"low":2709,"close":2714},"2024-03-05",357.68,{"symbol":5,"time":3466,"open":3459,"high":2736,"low":3467,"close":3468},"2024-03-04",352.1,355.85,{"symbol":5,"time":3470,"open":762,"high":3471,"low":752,"close":3472},"2024-03-01",354.54,353.22,{"symbol":5,"time":3474,"open":2714,"high":3475,"low":3476,"close":3477},"2024-02-29",353.77,347.27,349.07,{"symbol":5,"time":3479,"open":2722,"high":242,"low":3480,"close":3481},"2024-02-28",348.54,351.8,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-02-27",351.32,354.33,350.6,352.21,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":246},"2024-02-26",355.35,356.61,351.7,{"symbol":5,"time":3494,"open":1152,"high":3495,"low":1129,"close":3496},"2024-02-23",357.4,355.03,{"symbol":5,"time":3498,"open":3393,"high":1093,"low":3499,"close":3500},"2024-02-22",348.69,353.15,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-02-21",348.89,350.27,346.04,347.56,{"symbol":5,"time":3508,"open":3492,"high":3509,"low":3510,"close":3511},"2024-02-20",351.96,347.39,348.07,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-16",349.65,352.88,348.02,349.3,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":1052},"2024-02-15",351.08,352.56,345.9,{"symbol":5,"time":3524,"open":681,"high":3525,"low":3526,"close":3334},"2024-02-14",349.68,340.16,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-02-13",339.9,341.45,336.3,339.8,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":178},"2024-02-12",343.73,343.98,339.86,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-09",338.86,344.33,337.63,341.96,{"symbol":5,"time":3545,"open":645,"high":3546,"low":2998,"close":201},"2024-02-08",341.91,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-07",340.74,344.25,338.23,342.72,{"symbol":5,"time":3554,"open":3004,"high":3062,"low":3555,"close":3556},"2024-02-06",338.9,339.77,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-02-05",342.45,346.59,340.68,342.91,{"symbol":5,"time":3564,"open":663,"high":3565,"low":3566,"close":3331},"2024-02-02",342.88,338.63,{"symbol":5,"time":3568,"open":3039,"high":3569,"low":3570,"close":3571},"2024-02-01",341.89,333.92,340.56,{"symbol":5,"time":3573,"open":211,"high":3574,"low":3575,"close":3576},"2024-01-31",342.8,333.7,335.48,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-01-30",315.15,317.12,314.05,316.64,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3585,"close":3587},"2024-01-29",310.74,314.94,314.5,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-01-26",313.25,313.72,310.6,311.36,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-01-25",309.07,312.09,307.23,311.91,{"symbol":5,"time":3601,"open":3602,"high":298,"low":3603,"close":3604},"2024-01-24",312.02,307.35,307.75,{"symbol":5,"time":3606,"open":372,"high":3607,"low":3608,"close":3609},"2024-01-23",314.55,307.52,312.18,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-22",316.77,317.21,312.63,313.27,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-01-19",315.08,315.82,312.45,315.05,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":429},"2024-01-18",315.85,317.82,312.84,{"symbol":5,"time":3628,"open":3629,"high":93,"low":395,"close":379},"2024-01-17",312.79,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-16",310.91,314.44,309.6,314.29,{"symbol":5,"time":3637,"open":96,"high":3638,"low":3592,"close":3639},"2024-01-12",317.26,312.9,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-01-11",308.18,309.52,306.1,308.99,{"symbol":5,"time":3647,"open":523,"high":3648,"low":478,"close":3649},"2024-01-10",308.21,307.78,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-09",299.5,305.43,298.52,303.25,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-01-08",297,300.34,294.34,299.98,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-01-05",297.5,299.3,294.43,295.33,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":562,"close":3672},"2024-01-04",293.62,299.9,298.05,{"symbol":5,"time":3674,"open":3675,"high":3675,"low":3676,"close":3677},"2024-01-03",295.07,292.43,293.94,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-01-02",297.6,299.94,294.87,296.23,{"symbol":5,"time":3685,"open":3686,"high":3659,"low":3687,"close":473},"2023-12-29",299.61,298.15,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-12-28",297.29,301.37,295.94,299.12,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-12-27",298.75,300,297.45,299.01,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-12-26",296.62,300.36,296.03,299.07,{"symbol":5,"time":3707,"open":568,"high":3708,"low":565,"close":3664},"2023-12-22",298.42,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3704},"2023-12-21",289.34,296.09,288.9,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-12-20",292.25,293.84,288.15,288.31,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-12-19",291.06,292.34,289.66,291.98,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-12-18",291.39,292.36,288.5,291.47,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-12-15",286.18,292.21,285.79,290.15,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-12-14",299,300.56,296.26,297.1,{"symbol":5,"time":3745,"open":576,"high":3746,"low":3747,"close":3748},"2023-12-13",298.82,294.05,298.53,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-12-12",293.98,294.81,290.73,294.53,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3757,"close":3759},"2023-12-11",287.99,293.19,293.03,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-08",288.85,289.85,286.4,289.1,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-07",288.78,289.79,286.77,289.38,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-06",291.42,292.12,286.65,287.87,{"symbol":5,"time":3779,"open":3753,"high":3780,"low":3781,"close":40},"2023-12-05",291,286.3,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-04",295.76,298.69,290.08,290.95,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-12-01",296.5,298.7,294.58,297.79,{"symbol":5,"time":3795,"open":3796,"high":546,"low":3797,"close":3798},"2023-11-30",294.21,290.6,296.33,{"symbol":5,"time":3800,"open":556,"high":3801,"low":3802,"close":3803},"2023-11-29",296.13,291.52,294.37,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-11-28",292.67,292.88,289.69,292.04,{"symbol":5,"time":3811,"open":3812,"high":3803,"low":3813,"close":3814},"2023-11-27",292.91,291.69,293.96,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-11-24",294.59,295.16,292.8,293.64,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3759,"close":3747},"2023-11-22",295.6,296.46,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-11-21",291.11,293.8,289.42,293.66,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-11-20",287.48,290.5,286.49,289.29,{"symbol":5,"time":3838,"open":3737,"high":3839,"low":3840,"close":3841},"2023-11-17",292.77,286.63,288.38,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-16",284.42,292.71,282.35,291.55,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3850,"close":3852},"2023-11-15",283.03,287.64,283.64,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3850},"2023-11-14",286.12,288.25,282.6,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-13",277.61,285.24,276.6,281.84,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-10",271.66,275.23,266.93,273.62,{"symbol":5,"time":3871,"open":78,"high":3872,"low":3873,"close":3874},"2023-11-09",278.12,270.57,270.84,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-08",278.34,279,273.87,274.78,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-07",276.01,277.59,273.38,275,{"symbol":5,"time":3888,"open":3862,"high":3889,"low":3890,"close":3891},"2023-11-06",279.3,275.09,276.84,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-03",274.35,277.94,268,276.22,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3900,"close":3902},"2023-11-02",272.31,282.33,278.23,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-01",271.55,274.34,268.55,272.05,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-31",265.47,271.6,264.85,270.22,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-30",262.94,264.75,258.33,262.58,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-27",261.82,262.07,257.98,261.91,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-26",256.01,260.81,255.22,258.58,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-25",264.01,264.66,258.47,259.06,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-24",263.64,266.21,261.64,265.06,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-23",266.55,266.81,262.82,263.57,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-20",268.79,268.85,263.98,265.69,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-19",270.12,273.19,267.49,268.42,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-18",270.09,272.19,268.21,270.18,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-10-17",262.34,271.61,260.5,268.81,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-16",260.64,265.1,258.44,264.09,{"symbol":5,"time":3982,"open":3983,"high":3932,"low":3984,"close":3985},"2023-10-13",250,249.98,257.88,{"symbol":5,"time":3987,"open":3988,"high":3926,"low":3989,"close":3990},"2023-10-12",260.53,252.92,253.85,{"symbol":5,"time":3992,"open":3993,"high":3993,"low":3994,"close":3995},"2023-10-11",271,254.79,260.05,{"symbol":5,"time":3997,"open":3868,"high":3998,"low":3999,"close":4000},"2023-10-10",276.14,265.89,274.44,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-09",264.08,267.4,262.62,266.8,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-10-06",263.46,267.33,261.15,265.85,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-05",266.64,268.82,263.32,264.81,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-04",266.96,267.86,261.87,266.2,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-03",272.14,273.1,264.63,265.87,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-10-02",271.42,275.52,269.95,273.84,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-09-29",275.2,275.99,270.62,273.27,{"symbol":5,"time":4044,"open":3947,"high":4045,"low":4046,"close":4047},"2023-09-28",275.63,266.48,273.41,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-09-27",274,274.92,263.15,266.54,{"symbol":5,"time":4055,"open":547,"high":4056,"low":4057,"close":4058},"2023-09-26",285.43,273.3,273.55,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-09-25",284.84,287.84,284.17,287.38,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-09-22",283.8,287.74,283.4,285.28,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-09-21",287.45,288.49,284.3,284.45,[4078,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4158,4163,4168,4173,4178,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4353,4358,4363,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4430,4435,4440,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4507,4512,4516,4520,4525,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4817,4822,4827,4832,4837,4842,4847,4852,4856,4861,4865,4870,4875,4880,4885,4890,4895,4899,4902,4907,4912,4916,4920,4923,4927,4931,4936,4939,4944,4949,4954,4959,4963,4968,4973,4977,4981,4985,4990,4995,5000,5004,5009,5013,5018,5023,5028,5033,5038,5042,5047,5052,5057,5062,5067,5072,5077,5082,5086,5090,5095,5098,5103,5108,5113,5118,5122,5124,5128,5133,5138,5142,5147,5151,5156,5161,5166,5169,5174,5179,5184,5189,5192,5197,5202,5207,5211,5216,5220,5225,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5325,5330,5335,5340,5345,5349],{"symbol":4079,"time":26,"open":4080,"high":4081,"low":4082,"close":4083},"SPY",761.31,762,757.97,761.69,{"symbol":4079,"time":32,"open":4085,"high":4086,"low":4087,"close":4088},763.15,763.57,759.96,762.6,{"symbol":4079,"time":38,"open":4090,"high":4091,"low":4092,"close":4093},759.5,761.67,749.6,754.05,{"symbol":4079,"time":44,"open":4095,"high":4096,"low":4097,"close":4098},760.12,760.35,756.15,757.39,{"symbol":4079,"time":50,"open":4100,"high":4101,"low":4102,"close":4103},759,763.52,757.93,760.88,{"symbol":4079,"time":56,"open":4105,"high":4106,"low":4107,"close":4108},764.72,766.38,763.6,764.29,{"symbol":4079,"time":62,"open":4110,"high":4111,"low":4112,"close":4113},758.03,760.11,756.64,757.83,{"symbol":4079,"time":68,"open":4115,"high":4116,"low":4117,"close":4118},764.08,764.47,760.94,762.4,{"symbol":4079,"time":74,"open":4120,"high":4121,"low":4122,"close":4123},769.07,769.7,765.14,765.96,{"symbol":4079,"time":80,"open":4125,"high":4126,"low":4127,"close":4128},772.01,772.87,769,770.19,{"symbol":4079,"time":86,"open":4130,"high":4131,"low":4132,"close":4133},767.9,774.03,767.45,773.17,{"symbol":4079,"time":92,"open":4135,"high":4136,"low":4137,"close":4138},762.45,766.43,761.73,765.16,{"symbol":4079,"time":98,"open":4140,"high":4141,"low":4142,"close":4143},762.01,764.67,759.48,761.78,{"symbol":4079,"time":104,"open":4145,"high":4146,"low":4105,"close":4147},767.33,768,767.05,{"symbol":4079,"time":110,"open":4149,"high":4150,"low":4151,"close":4152},771.76,775.3,768.31,769.35,{"symbol":4079,"time":116,"open":4154,"high":4155,"low":4156,"close":4157},768.5,772.36,767.16,771.1,{"symbol":4079,"time":121,"open":4159,"high":4160,"low":4161,"close":4162},764.73,767.35,763.93,766.08,{"symbol":4079,"time":127,"open":4164,"high":4165,"low":4166,"close":4167},766.16,766.78,763.05,765.91,{"symbol":4079,"time":133,"open":4169,"high":4170,"low":4171,"close":4172},764.78,765.22,762.08,763.47,{"symbol":4079,"time":139,"open":4174,"high":4175,"low":4176,"close":4177},766.05,767.85,764.17,765.72,{"symbol":4079,"time":144,"open":4123,"high":4179,"low":4180,"close":4088},768.15,762.04,{"symbol":4079,"time":150,"open":4182,"high":4183,"low":4184,"close":4185},770.36,772.47,768.1,769.06,{"symbol":4079,"time":156,"open":4187,"high":4188,"low":4189,"close":4132},768.7,769.5,766.92,{"symbol":4079,"time":162,"open":4191,"high":4192,"low":4193,"close":4194},776.18,776.78,772.51,772.67,{"symbol":4079,"time":168,"open":4196,"high":4197,"low":4198,"close":4199},778.54,778.8,775.43,776.34,{"symbol":4079,"time":174,"open":4201,"high":4202,"low":4203,"close":4204},774.87,779.37,774.11,777.88,{"symbol":4079,"time":180,"open":4206,"high":4207,"low":4208,"close":4209},774.71,774.9,771.28,772.49,{"symbol":4079,"time":186,"open":4211,"high":4212,"low":4213,"close":4214},774.53,774.61,769.2,770.56,{"symbol":4079,"time":191,"open":4216,"high":4217,"low":4218,"close":4219},772.6,775.05,771.62,773.03,{"symbol":4079,"time":197,"open":4221,"high":4222,"low":4223,"close":4224},771.02,773.92,769.61,773.26,{"symbol":4079,"time":203,"open":4226,"high":4227,"low":4228,"close":4229},770.21,771.82,767.46,768.56,{"symbol":4079,"time":209,"open":4231,"high":4232,"low":4233,"close":4234},775.85,776.85,769.51,769.79,{"symbol":4079,"time":214,"open":4236,"high":4237,"low":4238,"close":4239},760.63,773.41,760.52,771.33,{"symbol":4079,"time":220,"open":4241,"high":4242,"low":4243,"close":4244},749.44,758.58,748.8,757.67,{"symbol":4079,"time":226,"open":4246,"high":4247,"low":4248,"close":4249},744.68,748.9,737.68,747.03,{"symbol":4079,"time":232,"open":4251,"high":4252,"low":4253,"close":4254},736.05,742.45,734.59,741.69,{"symbol":4079,"time":238,"open":4256,"high":4257,"low":4258,"close":4259},739.97,742.68,729.1,729.46,{"symbol":4079,"time":244,"open":4261,"high":4262,"low":4263,"close":4264},739.19,742.79,735.98,740.86,{"symbol":4079,"time":250,"open":4266,"high":4267,"low":4268,"close":4269},744.91,745.53,735.87,739.09,{"symbol":4079,"time":256,"open":4271,"high":4272,"low":4273,"close":4274},738.51,743.72,737.29,738.93,{"symbol":4079,"time":262,"open":4276,"high":4277,"low":4278,"close":4279},739.37,742.56,735.21,738.18,{"symbol":4079,"time":268,"open":4281,"high":4282,"low":4283,"close":4284},746.62,750.02,746.37,747.41,{"symbol":4079,"time":273,"open":4286,"high":4287,"low":4288,"close":4289},746.29,749.04,744.18,748.28,{"symbol":4079,"time":279,"open":4291,"high":4292,"low":4293,"close":4294},747.06,748.73,741.51,742.09,{"symbol":4079,"time":285,"open":4296,"high":4297,"low":4298,"close":4299},742.08,747.29,740.8,743.29,{"symbol":4079,"time":291,"open":4301,"high":4302,"low":4303,"close":4304},752.76,754.57,747.88,750.72,{"symbol":4079,"time":297,"open":4306,"high":4307,"low":4308,"close":4309},754.24,755.58,750.2,754.81,{"symbol":4079,"time":303,"open":4311,"high":4312,"low":4313,"close":4314},750.91,753.34,748.66,751.83,{"symbol":4079,"time":308,"open":4316,"high":4317,"low":4318,"close":4319},752.47,753.91,748,749.17,{"symbol":4079,"time":314,"open":4321,"high":4322,"low":4323,"close":4324},752.05,755.42,748.1,754.95,{"symbol":4079,"time":320,"open":4326,"high":4327,"low":4328,"close":4329},747.35,751.97,745.59,751.71,{"symbol":4079,"time":326,"open":4331,"high":4332,"low":4333,"close":4334},743.16,746.15,739.51,745.4,{"symbol":4079,"time":331,"open":4336,"high":4337,"low":4338,"close":4339},750.22,750.96,745.21,747.71,{"symbol":4079,"time":336,"open":4341,"high":4342,"low":4284,"close":4343},748.74,752.41,751.28,{"symbol":4079,"time":342,"open":4345,"high":4346,"low":4347,"close":4348},747.4,751.31,740.03,744.78,{"symbol":4079,"time":347,"open":4350,"high":4241,"low":4351,"close":4352},745,742.38,745.76,{"symbol":4079,"time":353,"open":4354,"high":4355,"low":4356,"close":4357},741.29,748.02,740.89,746.77,{"symbol":4079,"time":358,"open":4359,"high":4360,"low":4361,"close":4362},736.53,741.56,732.09,741,{"symbol":4079,"time":364,"open":4364,"high":4359,"low":4365,"close":4366},728.95,716.58,728.99,{"symbol":4079,"time":369,"open":4368,"high":4276,"low":4369,"close":4370},738.91,729.6,734.3,{"symbol":4079,"time":375,"open":4372,"high":4373,"low":4374,"close":4375},735.17,739.95,730.84,733.24,{"symbol":4079,"time":381,"open":4377,"high":4378,"low":4379,"close":4380},733.81,739.63,732.3,733.58,{"symbol":4079,"time":387,"open":4382,"high":4383,"low":4384,"close":4385},747.7,750.18,743.13,744.39,{"symbol":4079,"time":393,"open":4387,"high":4388,"low":4389,"close":4390},747.76,748.23,743.86,746.74,{"symbol":4079,"time":399,"open":4392,"high":4393,"low":4394,"close":4395},751.29,752.15,739.22,740.96,{"symbol":4079,"time":405,"open":4397,"high":4398,"low":4399,"close":4400},754.55,755.44,749.88,750.33,{"symbol":4079,"time":410,"open":4402,"high":4403,"low":4404,"close":4405},751.85,756.68,751.76,754.83,{"symbol":4079,"time":416,"open":4407,"high":4408,"low":4409,"close":4410},740.71,744.44,735.03,741.75,{"symbol":4079,"time":422,"open":4412,"high":4413,"low":4414,"close":4415},728.76,740,724.41,737.76,{"symbol":4079,"time":428,"open":4417,"high":4418,"low":4419,"close":4420},733.39,738.38,725.33,725.43,{"symbol":4079,"time":434,"open":4422,"high":4423,"low":4424,"close":4425},743.63,746.9,722.59,737.05,{"symbol":4079,"time":440,"open":4427,"high":4428,"low":4429,"close":4394},743.36,745.34,738.19,{"symbol":4079,"time":446,"open":4431,"high":4432,"low":4433,"close":4434},752.31,752.82,735.53,737.55,{"symbol":4079,"time":452,"open":4436,"high":4437,"low":4438,"close":4439},752.1,758.31,751.47,757.09,{"symbol":4079,"time":458,"open":4441,"high":4442,"low":4443,"close":4306},758.15,758.8,753.57,{"symbol":4079,"time":463,"open":4445,"high":4446,"low":4447,"close":4448},757.03,760.4,756.75,759.57,{"symbol":4079,"time":469,"open":4450,"high":4451,"low":4452,"close":4453},755.36,760.28,754.69,758.54,{"symbol":4079,"time":475,"open":4455,"high":4456,"low":4452,"close":4457},755.9,758.08,756.48,{"symbol":4079,"time":481,"open":4459,"high":4460,"low":4461,"close":4462},750.25,755.15,749.23,754.6,{"symbol":4079,"time":487,"open":4464,"high":4465,"low":4466,"close":4467},750.88,751.38,748.22,750.46,{"symbol":4079,"time":493,"open":4469,"high":4470,"low":4471,"close":4472},750.01,752.13,748.37,750.59,{"symbol":4079,"time":498,"open":4474,"high":4475,"low":4476,"close":4477},746.24,748.94,744.48,745.64,{"symbol":4079,"time":504,"open":4479,"high":4480,"low":4481,"close":4482},738.64,744.87,737.03,742.72,{"symbol":4079,"time":509,"open":4484,"high":4485,"low":4486,"close":4487},735.71,741.87,733.89,741.25,{"symbol":4079,"time":515,"open":4489,"high":4490,"low":4491,"close":4492},734.78,737.65,731.53,733.73,{"symbol":4079,"time":520,"open":4494,"high":4495,"low":4417,"close":4496},739.83,741.42,738.65,{"symbol":4079,"time":526,"open":4498,"high":4499,"low":4500,"close":4501},741.79,743.46,737.96,739.17,{"symbol":4079,"time":532,"open":4503,"high":4504,"low":4505,"close":4506},743.65,749.53,743.56,748.17,{"symbol":4079,"time":538,"open":4508,"high":4509,"low":4510,"close":4511},738.47,743.91,735.47,742.31,{"symbol":4079,"time":544,"open":4513,"high":4514,"low":4515,"close":4279},736.89,738.84,731.83,{"symbol":4079,"time":550,"open":4517,"high":4518,"low":4517,"close":4519},736.45,740.79,739.3,{"symbol":4079,"time":555,"open":4521,"high":4522,"low":4523,"close":4524},734.93,738.08,734.57,737.62,{"symbol":4079,"time":561,"open":4526,"high":4527,"low":4528,"close":4529},735.05,736.13,729.75,731.58,{"symbol":4079,"time":567,"open":4531,"high":4253,"low":4532,"close":4533},728.16,727.82,733.83,{"symbol":4079,"time":572,"open":4535,"high":4536,"low":4537,"close":4538},721.77,725.04,721.49,723.77,{"symbol":4079,"time":578,"open":4540,"high":4541,"low":4542,"close":4543},720.07,722.12,714.99,718.01,{"symbol":4079,"time":584,"open":4545,"high":4546,"low":4547,"close":4548},721.25,724.87,720.47,720.65,{"symbol":4079,"time":589,"open":4550,"high":4551,"low":4552,"close":4553},714.63,719.79,710.45,718.66,{"symbol":4079,"time":593,"open":4555,"high":4556,"low":4557,"close":4558},711,712.2,708.37,711.58,{"symbol":4079,"time":598,"open":4560,"high":4561,"low":4562,"close":4563},711.82,712.88,709.25,711.69,{"symbol":4079,"time":603,"open":4565,"high":4566,"low":4567,"close":4568},713.17,715.63,712.3,715.17,{"symbol":4079,"time":609,"open":4570,"high":4571,"low":4572,"close":4573},710.75,714.47,709.01,713.94,{"symbol":4079,"time":615,"open":4575,"high":4576,"low":4577,"close":4578},709.5,712.36,702.28,708.45,{"symbol":4079,"time":621,"open":4580,"high":4581,"low":4582,"close":4583},709.15,711.45,708.22,711.21,{"symbol":4079,"time":626,"open":4585,"high":4586,"low":4587,"close":4588},710.28,711.28,702.64,704.08,{"symbol":4079,"time":632,"open":4590,"high":4591,"low":4592,"close":4593},708.78,709.91,706.14,708.72,{"symbol":4079,"time":638,"open":4592,"high":4595,"low":4596,"close":4597},712.39,705.76,710.14,{"symbol":4079,"time":644,"open":4599,"high":4600,"low":4601,"close":4602},701.06,702.78,698.53,701.66,{"symbol":4079,"time":650,"open":4604,"high":4605,"low":4606,"close":4607},695.26,700.28,694.2,699.94,{"symbol":4079,"time":656,"open":4609,"high":4610,"low":4611,"close":4612},687.69,694.58,687.66,694.46,{"symbol":4079,"time":662,"open":4614,"high":4615,"low":4616,"close":4617},677.41,686.3,676.58,686.1,{"symbol":4079,"time":668,"open":4619,"high":4620,"low":4621,"close":4622},681.32,682.03,678.45,679.46,{"symbol":4079,"time":673,"open":4624,"high":4625,"low":4626,"close":4627},674.84,681.16,673.77,679.91,{"symbol":4079,"time":679,"open":4629,"high":4630,"low":4631,"close":4632},676.39,677.08,671.46,676.01,{"symbol":4079,"time":684,"open":4634,"high":4635,"low":4636,"close":4637},656.65,659.61,651.06,659.22,{"symbol":4079,"time":688,"open":4639,"high":4640,"low":4641,"close":4642},655.86,659.72,655.52,658.93,{"symbol":4079,"time":693,"open":4644,"high":4645,"low":4646,"close":4647},646.42,658.2,645.11,655.83,{"symbol":4079,"time":698,"open":4649,"high":4650,"low":4651,"close":4652},653.9,658.52,653,655.24,{"symbol":4079,"time":704,"open":4654,"high":4655,"low":4656,"close":4657},638.94,651.54,637.98,650.34,{"symbol":4079,"time":708,"open":4659,"high":4660,"low":4661,"close":4662},640.11,640.37,629.28,631.97,{"symbol":4079,"time":714,"open":4664,"high":4665,"low":4666,"close":4667},642.5,642.66,633.11,634.09,{"symbol":4079,"time":720,"open":4669,"high":4670,"low":4671,"close":4672},652.06,654.85,644.82,645.09,{"symbol":4079,"time":726,"open":4674,"high":4675,"low":4676,"close":4677},658.67,660.89,654.24,656.82,{"symbol":4079,"time":732,"open":4679,"high":4680,"low":4681,"close":4682},651.32,657.03,649.88,653.18,{"symbol":4079,"time":738,"open":4684,"high":4685,"low":4686,"close":4687},658.07,662.62,653.94,655.38,{"symbol":4079,"time":744,"open":4689,"high":4690,"low":4691,"close":4692},656.51,656.69,644.72,648.57,{"symbol":4079,"time":750,"open":4694,"high":4695,"low":4696,"close":4697},656.97,662.98,655.17,659.8,{"symbol":4079,"time":755,"open":4699,"high":4700,"low":4701,"close":4702},668.36,669.72,661.19,661.43,{"symbol":4079,"time":759,"open":4704,"high":4705,"low":4706,"close":4707},672.39,674.44,669.7,670.79,{"symbol":4079,"time":765,"open":4709,"high":4710,"low":4711,"close":4712},668.38,672.07,667.12,669.03,{"symbol":4079,"time":771,"open":4714,"high":4715,"low":4716,"close":4717},669.27,672.34,661.36,662.29,{"symbol":4079,"time":775,"open":4719,"high":4720,"low":4721,"close":4722},671.16,671.65,665.87,666.06,{"symbol":4079,"time":780,"open":4724,"high":4725,"low":4726,"close":4727},677.58,680.08,673.34,676.33,{"symbol":4079,"time":786,"open":4729,"high":4730,"low":4731,"close":4732},677.72,683.36,674.76,677.18,{"symbol":4079,"time":792,"open":4734,"high":4735,"low":4736,"close":4737},666.39,679.92,662.39,678.27,{"symbol":4079,"time":798,"open":4739,"high":4740,"low":4741,"close":4742},673.41,676.11,669.76,672.38,{"symbol":4079,"time":804,"open":4744,"high":4745,"low":4746,"close":4747},682.08,685.53,675.61,681.31,{"symbol":4079,"time":810,"open":4749,"high":4750,"low":4751,"close":4752},681.63,687.09,679.62,685.13,{"symbol":4079,"time":816,"open":4754,"high":4755,"low":4756,"close":4757},675.06,682.61,669.66,680.33,{"symbol":4079,"time":822,"open":4759,"high":4760,"low":4761,"close":4762},678.7,688.62,678.02,686.38,{"symbol":4079,"time":828,"open":4764,"high":4765,"low":4766,"close":4767},683.09,686.86,681.64,685.99,{"symbol":4079,"time":834,"open":4769,"high":4770,"low":4771,"close":4772},693.28,693.3,684.35,689.3,{"symbol":4079,"time":840,"open":4774,"high":4775,"low":4776,"close":4777},690.18,693.68,690.1,693.15,{"symbol":4079,"time":846,"open":4779,"high":4780,"low":4781,"close":4782},681.9,688.35,680,687.35,{"symbol":4079,"time":852,"open":4784,"high":4785,"low":4786,"close":4787},687.83,690,680.37,682.39,{"symbol":4079,"time":858,"open":4789,"high":4790,"low":4791,"close":4792},682.32,690.06,681.73,689.43,{"symbol":4079,"time":864,"open":4794,"high":4795,"low":4796,"close":4797},683.84,686.18,681.55,684.48,{"symbol":4079,"time":870,"open":4799,"high":4800,"low":4801,"close":4802},684.02,689.15,682.83,686.29,{"symbol":4079,"time":876,"open":4804,"high":4805,"low":4806,"close":4807},680.14,684.94,675.78,682.85,{"symbol":4079,"time":882,"open":4809,"high":4810,"low":4811,"close":4812},681.69,686.28,677.52,681.75,{"symbol":4079,"time":888,"open":4814,"high":4815,"low":4786,"close":4816},694.24,695.35,681.27,{"symbol":4079,"time":894,"open":4818,"high":4819,"low":4820,"close":4821},696.39,697.14,689.18,691.96,{"symbol":4079,"time":900,"open":4823,"high":4824,"low":4825,"close":4826},694.95,696.54,691.66,692.12,{"symbol":4079,"time":906,"open":4828,"high":4829,"low":4830,"close":4831},689.42,695.87,688.34,693.95,{"symbol":4079,"time":912,"open":4833,"high":4834,"low":4835,"close":4836},681.46,692.31,680.85,690.62,{"symbol":4079,"time":918,"open":4838,"high":4839,"low":4840,"close":4841},680.94,683.69,675.79,677.62,{"symbol":4079,"time":924,"open":4843,"high":4844,"low":4845,"close":4846},690.35,691.45,681.76,686.19,{"symbol":4079,"time":930,"open":4848,"high":4849,"low":4850,"close":4851},696.21,696.96,684.03,689.53,{"symbol":4079,"time":936,"open":4853,"high":4854,"low":4828,"close":4855},689.58,696.93,695.41,{"symbol":4079,"time":942,"open":4857,"high":4858,"low":4859,"close":4860},691.79,694.21,687.12,691.97,{"symbol":4079,"time":948,"open":4818,"high":4862,"low":4863,"close":4864},697.06,684.83,694.04,{"symbol":4079,"time":954,"open":4866,"high":4867,"low":4868,"close":4869},697.05,697.84,693.94,695.42,{"symbol":4079,"time":960,"open":4871,"high":4872,"low":4873,"close":4874},694.18,696.53,693.57,695.49,{"symbol":4079,"time":966,"open":4876,"high":4877,"low":4878,"close":4879},690.49,694.13,689.92,692.73,{"symbol":4079,"time":972,"open":4881,"high":4882,"low":4883,"close":4884},688.15,690.96,687.16,689.23,{"symbol":4079,"time":978,"open":4886,"high":4887,"low":4888,"close":4889},689.85,691.13,686.92,688.98,{"symbol":4079,"time":984,"open":4891,"high":4892,"low":4893,"close":4894},679.65,688.74,678.13,685.4,{"symbol":4079,"time":990,"open":4896,"high":4897,"low":4898,"close":4724},681.49,684.77,676.57,{"symbol":4079,"time":996,"open":4900,"high":4901,"low":4776,"close":4825},693.66,694.25,{"symbol":4079,"time":1002,"open":4903,"high":4904,"low":4905,"close":4906},694.57,695.45,691.25,692.24,{"symbol":4079,"time":1008,"open":4908,"high":4909,"low":4910,"close":4911},691,691.72,686.04,690.36,{"symbol":4079,"time":1013,"open":4874,"high":4913,"low":4914,"close":4915},696.09,691.35,693.77,{"symbol":4079,"time":1019,"open":4917,"high":4913,"low":4918,"close":4919},690.68,690.63,695.16,{"symbol":4079,"time":1025,"open":4918,"high":4921,"low":4820,"close":4922},695.31,694.07,{"symbol":4079,"time":1030,"open":4924,"high":4836,"low":4925,"close":4926},688.82,687.49,689.51,{"symbol":4079,"time":1036,"open":4928,"high":4929,"low":4930,"close":4853},692.19,693.96,689.32,{"symbol":4079,"time":1042,"open":4932,"high":4933,"low":4934,"close":4935},687.93,692.32,687.78,691.81,{"symbol":4079,"time":1048,"open":4937,"high":4792,"low":4762,"close":4938},686.54,687.72,{"symbol":4079,"time":1054,"open":4940,"high":4941,"low":4942,"close":4943},685.71,686.87,679.82,683.17,{"symbol":4079,"time":1060,"open":4945,"high":4946,"low":4947,"close":4948},687.14,687.36,681.71,681.92,{"symbol":4079,"time":1066,"open":4950,"high":4951,"low":4952,"close":4953},687.45,688.56,686.58,687.01,{"symbol":4079,"time":1072,"open":4955,"high":4956,"low":4957,"close":4958},687.54,689.2,686.07,687.85,{"symbol":4079,"time":1078,"open":4960,"high":4825,"low":4961,"close":4962},690.64,689.27,690.31,{"symbol":4079,"time":1084,"open":4964,"high":4965,"low":4966,"close":4967},687.95,690.83,687.8,690.38,{"symbol":4079,"time":1089,"open":4969,"high":4970,"low":4971,"close":4972},683.92,688.2,683.87,687.96,{"symbol":4079,"time":1095,"open":4974,"high":4975,"low":4976,"close":4863},683.94,685.36,680.59,{"symbol":4079,"time":1100,"open":4978,"high":4979,"low":4980,"close":4976},676.59,681.09,676.47,{"symbol":4079,"time":1106,"open":4982,"high":4983,"low":4984,"close":4980},677.6,680.74,674.9,{"symbol":4079,"time":1111,"open":4986,"high":4987,"low":4988,"close":4989},679.89,680.44,671.2,671.4,{"symbol":4079,"time":1115,"open":4991,"high":4992,"low":4993,"close":4994},679.23,681.08,674.98,678.87,{"symbol":4079,"time":1120,"open":4996,"high":4997,"low":4998,"close":4999},685.74,685.76,679.25,680.73,{"symbol":4079,"time":1126,"open":5001,"high":5002,"low":5003,"close":4845},688.17,688.88,679.17,{"symbol":4079,"time":1132,"open":5005,"high":5006,"low":5007,"close":5008},685.14,689.25,682.17,689.17,{"symbol":4079,"time":1137,"open":5010,"high":5011,"low":4747,"close":5012},682.56,688.97,687.57,{"symbol":4079,"time":1143,"open":5014,"high":5015,"low":5016,"close":5017},683.15,685.39,682.59,683.04,{"symbol":4079,"time":1149,"open":5019,"high":5020,"low":5021,"close":5022},686.59,686.64,681.57,683.63,{"symbol":4079,"time":1154,"open":5024,"high":5025,"low":5026,"close":5027},685.47,688.39,684.58,685.69,{"symbol":4079,"time":1160,"open":5029,"high":5030,"low":5031,"close":5032},685.3,685.37,681.34,684.39,{"symbol":4079,"time":1166,"open":5034,"high":5035,"low":5036,"close":5037},680.57,684.91,679.69,683.89,{"symbol":4079,"time":1172,"open":4948,"high":5039,"low":5040,"close":5041},683.82,679.33,681.53,{"symbol":4079,"time":1178,"open":5043,"high":5044,"low":5045,"close":5046},678.81,682.99,678.74,680.27,{"symbol":4079,"time":1184,"open":5048,"high":5049,"low":5050,"close":5051},680.86,683.67,680.5,683.39,{"symbol":4079,"time":1190,"open":5053,"high":5054,"low":5055,"close":5056},677.63,681.7,676.72,679.68,{"symbol":4079,"time":1195,"open":5058,"high":5059,"low":5060,"close":5061},668.63,676.21,664.48,675.02,{"symbol":4079,"time":1201,"open":5063,"high":5064,"low":5065,"close":5066},662.69,670.06,661.59,668.73,{"symbol":4079,"time":1207,"open":5068,"high":5069,"low":5070,"close":5071},655.05,664.55,650.85,659.03,{"symbol":4079,"time":1212,"open":5073,"high":5074,"low":5075,"close":5076},672.91,675.56,651.89,652.53,{"symbol":4079,"time":1217,"open":5078,"high":5079,"low":5080,"close":5081},660.78,667.34,658.75,662.63,{"symbol":4079,"time":1223,"open":5083,"high":5084,"low":4639,"close":5085},662.1,665.12,660.08,{"symbol":4079,"time":1228,"open":4706,"high":5087,"low":5088,"close":5089},673.71,662.17,665.67,{"symbol":4079,"time":1233,"open":5091,"high":5092,"low":5093,"close":5094},665.38,675.66,663.27,671.93,{"symbol":4079,"time":1239,"open":5050,"high":5048,"low":5096,"close":5097},670.52,672.04,{"symbol":4079,"time":1244,"open":5099,"high":5100,"low":5101,"close":5102},684.79,684.96,680.95,683.38,{"symbol":4079,"time":1249,"open":5104,"high":5105,"low":5106,"close":5107},679.95,683.57,678.73,683,{"symbol":4079,"time":1254,"open":5109,"high":5110,"low":5111,"close":5112},677.24,682.18,675.03,681.44,{"symbol":4079,"time":1260,"open":5114,"high":5115,"low":5116,"close":5117},667.91,671.08,661.21,670.97,{"symbol":4079,"time":1264,"open":4980,"high":5119,"low":5120,"close":5121},677.38,668.72,670.31,{"symbol":4079,"time":1270,"open":4993,"high":5048,"low":5123,"close":4724},674.17,{"symbol":4079,"time":1275,"open":4740,"high":5125,"low":5126,"close":5127},679.96,674.58,675.24,{"symbol":4079,"time":1281,"open":5129,"high":5130,"low":5131,"close":5132},685.67,685.8,679.94,683.34,{"symbol":4079,"time":1287,"open":5134,"high":5135,"low":5136,"close":5137},685.04,685.08,679.24,682.06,{"symbol":4079,"time":1292,"open":5139,"high":5140,"low":5141,"close":5141},683.9,685.94,679.83,{"symbol":4079,"time":1298,"open":5143,"high":5144,"low":5145,"close":5146},688.72,689.7,682.87,687.39,{"symbol":4079,"time":1304,"open":5148,"high":5149,"low":4863,"close":5150},687.05,688.91,687.06,{"symbol":4079,"time":1310,"open":5152,"high":5153,"low":5154,"close":5155},682.73,685.54,682.12,685.24,{"symbol":4079,"time":1316,"open":5157,"high":5158,"low":5159,"close":5160},676.46,678.47,675.65,677.25,{"symbol":4079,"time":1322,"open":5162,"high":5163,"low":5164,"close":5165},668.12,672.71,667.8,671.76,{"symbol":4079,"time":1327,"open":5167,"high":5167,"low":5168,"close":5164},672,663.3,{"symbol":4079,"time":1333,"open":5170,"high":5171,"low":5172,"close":5173},671.44,672.99,669.98,671.29,{"symbol":4079,"time":1338,"open":5175,"high":5176,"low":5177,"close":5178},667.32,672.21,667.27,671.3,{"symbol":4079,"time":1342,"open":5180,"high":5181,"low":5182,"close":5183},659.5,665.76,658.14,664.39,{"symbol":4079,"time":1348,"open":5185,"high":5186,"low":5187,"close":5188},666.82,668.71,657.11,660.64,{"symbol":4079,"time":1354,"open":5185,"high":5190,"low":4642,"close":5191},670.23,665.17,{"symbol":4079,"time":1360,"open":5193,"high":5194,"low":5195,"close":5196},657.17,665.83,653.17,662.23,{"symbol":4079,"time":1366,"open":5198,"high":5199,"low":5200,"close":5201},660.65,665.13,659.77,663.04,{"symbol":4079,"time":1371,"open":5203,"high":5204,"low":5205,"close":5206},672.13,673.95,652.84,653.02,{"symbol":4079,"time":1376,"open":5208,"high":5209,"low":5210,"close":4719},673.53,673.94,669.21,{"symbol":4079,"time":1382,"open":5212,"high":5213,"low":5214,"close":5215},670.25,673.21,669.42,673.11,{"symbol":4079,"time":1388,"open":5217,"high":5171,"low":5218,"close":5219},672.54,667.67,669.12,{"symbol":4079,"time":1393,"open":5221,"high":5222,"low":5223,"close":5224},671.62,672.51,669.46,671.61,{"symbol":4079,"time":1398,"open":5226,"high":5227,"low":5228,"close":5210},669.99,672.68,668.16,{"symbol":4079,"time":1403,"open":5230,"high":5231,"low":5232,"close":5233},670.45,670.57,666.78,669.22,{"symbol":4079,"time":1409,"open":5235,"high":5236,"low":5237,"close":5238},663.17,669.37,663.06,668.45,{"symbol":4079,"time":1413,"open":5240,"high":5241,"low":5242,"close":5243},662.93,666.65,661.61,666.18,{"symbol":4079,"time":1418,"open":5245,"high":5246,"low":5247,"close":5248},664.36,665.28,661.86,663.68,{"symbol":4079,"time":1424,"open":5250,"high":5251,"low":5252,"close":5253},659.51,662.37,657.88,661.82,{"symbol":4079,"time":1430,"open":5255,"high":5256,"low":5257,"close":5258},657.94,659.41,654.41,658.05,{"symbol":4079,"time":1435,"open":5260,"high":5261,"low":5262,"close":5263},664.51,664.61,659.67,661.1,{"symbol":4079,"time":1441,"open":5265,"high":5079,"low":5266,"close":5267},666.72,661.98,663.21,{"symbol":4079,"time":1447,"open":5269,"high":5270,"low":5088,"close":5271},662.2,667.29,666.84,{"symbol":4079,"time":1453,"open":5273,"high":5069,"low":5274,"close":5275},662.33,660.37,663.7,{"symbol":4079,"time":1459,"open":5277,"high":5278,"low":5279,"close":5280},661.89,664.89,660.27,662.26,{"symbol":4079,"time":1464,"open":5282,"high":5283,"low":5284,"close":5285},660.01,661.72,654.3,659.18,{"symbol":4079,"time":1470,"open":5287,"high":5288,"low":5289,"close":5290},661.47,661.78,659.21,660,{"symbol":4079,"time":1475,"open":5292,"high":5293,"low":5294,"close":5295},659.64,661.04,659.34,660.91,{"symbol":4079,"time":1481,"open":5297,"high":5298,"low":5299,"close":5300},657.6,659.11,656.9,657.41,{"symbol":4079,"time":1487,"open":5302,"high":5303,"low":5304,"close":5305},654.18,658.33,653.59,657.63,{"symbol":4079,"time":1493,"open":5307,"high":5308,"low":5309,"close":5310},653.62,654.55,650.63,652.21,{"symbol":4079,"time":1498,"open":5312,"high":5313,"low":5314,"close":5315},648.97,650.86,647.22,650.33,{"symbol":4079,"time":1504,"open":5317,"high":5318,"low":5319,"close":5320},648.62,649.84,647.23,648.83,{"symbol":4079,"time":1510,"open":5322,"high":5310,"low":5323,"close":5324},651.48,643.33,647.24,{"symbol":4079,"time":1516,"open":5326,"high":5327,"low":5328,"close":5329},644.42,649.15,643.51,649.12,{"symbol":4079,"time":1522,"open":5331,"high":5332,"low":5333,"close":5334},642.67,644.21,640.46,643.74,{"symbol":4079,"time":1528,"open":5336,"high":5337,"low":5338,"close":5339},637.5,640.49,634.92,640.27,{"symbol":4079,"time":1534,"open":5341,"high":5342,"low":5343,"close":5344},647.47,647.84,643.14,645.05,{"symbol":4079,"time":1539,"open":5324,"high":5346,"low":5347,"close":5348},649.48,645.34,648.92,{"symbol":4079,"time":1545,"open":5350,"high":5351,"low":5326,"close":5352},644.57,647.37,646.63,[5354,5359,5362,5365,5368,5371,5374,5375,5377,5379,5381,5383,5385,5387,5389,5391,5392,5394,5396,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5434,5436,5437,5439,5441,5443,5445,5446,5447,5448,5450,5451,5453,5455,5457,5458,5460,5462,5464,5466,5468,5470,5471,5473,5474,5476,5478,5479,5480,5482],{"time":74,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5358},"False","BEARISH","MA","2026-09-08 00:00:00",{"time":86,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5361},"ADX","2026-09-03 00:00:00",{"time":92,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5364},"BollingerBands","2026-09-02 00:00:00",{"time":139,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5367},"CCI","2026-08-21 00:00:00",{"time":168,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5370},"MACD","2026-08-14 00:00:00",{"time":250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5373},"BULLISH","2026-07-27 00:00:00",{"time":250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5373},{"time":268,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5376},"2026-07-22 00:00:00",{"time":303,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5378},"2026-07-14 00:00:00",{"time":314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5380},"2026-07-10 00:00:00",{"time":347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5357,"datetime":5382},"2026-07-01 00:00:00",{"time":364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5363,"datetime":5384},"2026-06-26 00:00:00",{"time":375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5386},"2026-06-24 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5388},"2026-06-05 00:00:00",{"time":463,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5390},"2026-06-02 00:00:00",{"time":463,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5390},{"time":509,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5393},"2026-05-20 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5395},"2026-05-14 00:00:00",{"time":538,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5397,"datetime":5398},"RSI","2026-05-13 00:00:00",{"time":572,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5400},"2026-05-05 00:00:00",{"time":598,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5402},"2026-04-28 00:00:00",{"time":609,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5404},"2026-04-24 00:00:00",{"time":650,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5397,"datetime":5406},"2026-04-15 00:00:00",{"time":656,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5408},"2026-04-14 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5410},"2026-04-10 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5412},"2026-04-06 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5397,"datetime":5414},"2026-03-31 00:00:00",{"time":738,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5416},"2026-03-23 00:00:00",{"time":780,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5418},"2026-03-11 00:00:00",{"time":786,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5420},"2026-03-10 00:00:00",{"time":798,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5422},"2026-03-06 00:00:00",{"time":804,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5424},"2026-03-05 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5426},"2026-02-25 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5428},"2026-02-12 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5430},"2026-02-11 00:00:00",{"time":906,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5432},"2026-02-09 00:00:00",{"time":906,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5432},{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5357,"datetime":5435},"2026-01-30 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5435},{"time":972,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5438},"2026-01-23 00:00:00",{"time":1013,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5440},"2026-01-13 00:00:00",{"time":1019,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5397,"datetime":5442},"2026-01-12 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5444},"2026-01-06 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5363,"datetime":5444},{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5444},{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5444},{"time":1054,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5449},"2026-01-02 00:00:00",{"time":1054,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5449},{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5452},"2025-12-29 00:00:00",{"time":1089,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5454},"2025-12-23 00:00:00",{"time":1149,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5456},"2025-12-08 00:00:00",{"time":1149,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5456},{"time":1160,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5459},"2025-12-04 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5461},"2025-11-25 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5463},"2025-11-21 00:00:00",{"time":1239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5465},"2025-11-13 00:00:00",{"time":1264,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5467},"2025-11-06 00:00:00",{"time":1287,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5469},"2025-10-31 00:00:00",{"time":1287,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5469},{"time":1292,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5472},"2025-10-30 00:00:00",{"time":1292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5472},{"time":1298,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5475},"2025-10-29 00:00:00",{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5360,"datetime":5477},"2025-10-20 00:00:00",{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5363,"datetime":5477},{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5366,"datetime":5477},{"time":1382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5369,"datetime":5481},"2025-10-08 00:00:00",{"time":1398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5372,"trading_system":5397,"datetime":5483},"2025-10-03 00:00:00",[5485,5491,5496,5501,5507,5512,5517,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5669,5675,5681,5687,5693,5699,5705,5711,5717,5723,5729,5735,5741,5747,5752,5758,5764,5770,5776,5782,5788,5794,5800,5806,5812],{"symbol":5,"form":5486,"filingdate":738,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"8-K","d94012d8k.htm","0001193125-26-118634","https://www.sec.gov/Archives/edgar/data/310764/000119312526118634/d94012d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526118634/0001193125-26-118634-index.htm",{"symbol":5,"form":5486,"filingdate":775,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"d101097d8k.htm","0001193125-26-104431","https://www.sec.gov/Archives/edgar/data/310764/000119312526104431/d101097d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526104431/0001193125-26-104431-index.htm",{"symbol":5,"form":5486,"filingdate":780,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"d76279d8k.htm","0001193125-26-102460","https://www.sec.gov/Archives/edgar/data/310764/000119312526102460/d76279d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526102460/0001193125-26-102460-index.htm",{"symbol":5,"form":5502,"filingdate":894,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"10-K","syk-20251231.htm","0000310764-26-000010","https://www.sec.gov/Archives/edgar/data/310764/000031076426000010/syk-20251231.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000010/0000310764-26-000010-index.htm",{"symbol":5,"form":5486,"filingdate":948,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"syk-20260129.htm","0000310764-26-000006","https://www.sec.gov/Archives/edgar/data/310764/000031076426000006/syk-20260129.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000006/0000310764-26-000006-index.htm",{"symbol":5,"form":5486,"filingdate":1160,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"d78127d8k.htm","0001193125-25-308097","https://www.sec.gov/Archives/edgar/data/310764/000119312525308097/d78127d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525308097/0001193125-25-308097-index.htm",{"symbol":5,"form":5518,"filingdate":1287,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"10-Q","syk-20250930.htm","0000310764-25-000129","https://www.sec.gov/Archives/edgar/data/310764/000031076425000129/syk-20250930.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000129/0000310764-25-000129-index.htm",{"symbol":5,"form":5486,"filingdate":1292,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"syk-20251030.htm","0000310764-25-000126","https://www.sec.gov/Archives/edgar/data/310764/000031076425000126/syk-20251030.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000126/0000310764-25-000126-index.htm",{"symbol":5,"form":5518,"filingdate":1647,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"syk-20250630.htm","0000310764-25-000107","https://www.sec.gov/Archives/edgar/data/310764/000031076425000107/syk-20250630.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000107/0000310764-25-000107-index.htm",{"symbol":5,"form":5486,"filingdate":1651,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"syk-20250731.htm","0000310764-25-000103","https://www.sec.gov/Archives/edgar/data/310764/000031076425000103/syk-20250731.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000103/0000310764-25-000103-index.htm",{"symbol":5,"form":5486,"filingdate":1948,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"syk-20250508.htm","0000310764-25-000085","https://www.sec.gov/Archives/edgar/data/310764/000031076425000085/syk-20250508.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000085/0000310764-25-000085-index.htm",{"symbol":5,"form":5518,"filingdate":1985,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"syk-20250331.htm","0000310764-25-000075","https://www.sec.gov/Archives/edgar/data/310764/000031076425000075/syk-20250331.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000075/0000310764-25-000075-index.htm",{"symbol":5,"form":5486,"filingdate":1989,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"syk-20250501.htm","0000310764-25-000072","https://www.sec.gov/Archives/edgar/data/310764/000031076425000072/syk-20250501.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000072/0000310764-25-000072-index.htm",{"symbol":5,"form":5486,"filingdate":2221,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d904508d8k.htm","0001193125-25-039302","https://www.sec.gov/Archives/edgar/data/310764/000119312525039302/d904508d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525039302/0001193125-25-039302-index.htm",{"symbol":5,"form":5486,"filingdate":2252,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"d934806d8k.htm","0001193125-25-029187","https://www.sec.gov/Archives/edgar/data/310764/000119312525029187/d934806d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525029187/0001193125-25-029187-index.htm",{"symbol":5,"form":5502,"filingdate":2273,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"syk-20241231.htm","0000310764-25-000023","https://www.sec.gov/Archives/edgar/data/310764/000031076425000023/syk-20241231.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000023/0000310764-25-000023-index.htm",{"symbol":5,"form":5486,"filingdate":2285,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"d867092d8k.htm","0001193125-25-023593","https://www.sec.gov/Archives/edgar/data/310764/000119312525023593/d867092d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023593/0001193125-25-023593-index.htm",{"symbol":5,"form":5486,"filingdate":2285,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"d907608d8k.htm","0001193125-25-023587","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/0001193125-25-023587-index.htm",{"symbol":5,"form":5486,"filingdate":2334,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"syk-20250128.htm","0000310764-25-000005","https://www.sec.gov/Archives/edgar/data/310764/000031076425000005/syk-20250128.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000005/0000310764-25-000005-index.htm",{"symbol":5,"form":5486,"filingdate":2334,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"d919971d8k.htm","0001193125-25-014415","https://www.sec.gov/Archives/edgar/data/310764/000119312525014415/d919971d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525014415/0001193125-25-014415-index.htm",{"symbol":5,"form":5486,"filingdate":2401,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"d899660d8k.htm","0001193125-25-002537","https://www.sec.gov/Archives/edgar/data/310764/000119312525002537/d899660d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525002537/0001193125-25-002537-index.htm",{"symbol":5,"form":5518,"filingdate":2621,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"syk-20240930.htm","0000310764-24-000115","https://www.sec.gov/Archives/edgar/data/310764/000031076424000115/syk-20240930.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000115/0000310764-24-000115-index.htm",{"symbol":5,"form":5486,"filingdate":2627,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"syk-20241029.htm","0000310764-24-000113","https://www.sec.gov/Archives/edgar/data/310764/000031076424000113/syk-20241029.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000113/0000310764-24-000113-index.htm",{"symbol":5,"form":5486,"filingdate":2801,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"d894557d8k.htm","0001193125-24-217275","https://www.sec.gov/Archives/edgar/data/310764/000119312524217275/d894557d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312524217275/0001193125-24-217275-index.htm",{"symbol":5,"form":5518,"filingdate":2949,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"syk-20240630.htm","0000310764-24-000098","https://www.sec.gov/Archives/edgar/data/310764/000031076424000098/syk-20240630.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000098/0000310764-24-000098-index.htm",{"symbol":5,"form":5486,"filingdate":2954,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"syk-20240730.htm","0000310764-24-000095","https://www.sec.gov/Archives/edgar/data/310764/000031076424000095/syk-20240730.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000095/0000310764-24-000095-index.htm",{"symbol":5,"form":5486,"filingdate":3224,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"syk-20240509.htm","0000310764-24-000081","https://www.sec.gov/Archives/edgar/data/310764/000031076424000081/syk-20240509.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000081/0000310764-24-000081-index.htm",{"symbol":5,"form":5518,"filingdate":3266,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"syk-20240331.htm","0000310764-24-000064","https://www.sec.gov/Archives/edgar/data/310764/000031076424000064/syk-20240331.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000064/0000310764-24-000064-index.htm",{"symbol":5,"form":5486,"filingdate":3271,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"syk-20240430.htm","0000310764-24-000062","https://www.sec.gov/Archives/edgar/data/310764/000031076424000062/syk-20240430.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000062/0000310764-24-000062-index.htm",{"symbol":5,"form":5502,"filingdate":3524,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"syk-20231231.htm","0000310764-24-000024","https://www.sec.gov/Archives/edgar/data/310764/000031076424000024/syk-20231231.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000024/0000310764-24-000024-index.htm",{"symbol":5,"form":5486,"filingdate":3578,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"syk-20240130.htm","0000310764-24-000005","https://www.sec.gov/Archives/edgar/data/310764/000031076424000005/syk-20240130.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000005/0000310764-24-000005-index.htm",{"symbol":5,"form":5486,"filingdate":3756,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"d18061d8k.htm","0001193125-23-292590","https://www.sec.gov/Archives/edgar/data/310764/000119312523292590/d18061d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312523292590/0001193125-23-292590-index.htm",{"symbol":5,"form":5486,"filingdate":3761,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"d54031d8k.htm","0001193125-23-291773","https://www.sec.gov/Archives/edgar/data/310764/000119312523291773/d54031d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312523291773/0001193125-23-291773-index.htm",{"symbol":5,"form":5518,"filingdate":3893,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"syk-20230930.htm","0000310764-23-000116","https://www.sec.gov/Archives/edgar/data/310764/000031076423000116/syk-20230930.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000116/0000310764-23-000116-index.htm",{"symbol":5,"form":5486,"filingdate":3899,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"syk-20231102.htm","0000310764-23-000114","https://www.sec.gov/Archives/edgar/data/310764/000031076423000114/syk-20231102.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000114/0000310764-23-000114-index.htm",{"symbol":5,"form":5518,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2023-08-04","syk-20230630.htm","0000310764-23-000106","https://www.sec.gov/Archives/edgar/data/310764/000031076423000106/syk-20230630.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000106/0000310764-23-000106-index.htm",{"symbol":5,"form":5486,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-08-03","syk-20230803.htm","0000310764-23-000104","https://www.sec.gov/Archives/edgar/data/310764/000031076423000104/syk-20230803.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000104/0000310764-23-000104-index.htm",{"symbol":5,"form":5486,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-06-16","d483687d8k.htm","0001193125-23-169034","https://www.sec.gov/Archives/edgar/data/310764/000119312523169034/d483687d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312523169034/0001193125-23-169034-index.htm",{"symbol":5,"form":5486,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-05-16","syk-20230510.htm","0000310764-23-000089","https://www.sec.gov/Archives/edgar/data/310764/000031076423000089/syk-20230510.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000089/0000310764-23-000089-index.htm",{"symbol":5,"form":5518,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-05-02","syk-20230331.htm","0000310764-23-000067","https://www.sec.gov/Archives/edgar/data/310764/000031076423000067/syk-20230331.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000067/0000310764-23-000067-index.htm",{"symbol":5,"form":5486,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-05-01","syk-20230501.htm","0000310764-23-000065","https://www.sec.gov/Archives/edgar/data/310764/000031076423000065/syk-20230501.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000065/0000310764-23-000065-index.htm",{"symbol":5,"form":5502,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2023-02-10","syk-20221231.htm","0000310764-23-000017","https://www.sec.gov/Archives/edgar/data/310764/000031076423000017/syk-20221231.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000017/0000310764-23-000017-index.htm",{"symbol":5,"form":5486,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-01-31","syk-20230131.htm","0000310764-23-000005","https://www.sec.gov/Archives/edgar/data/310764/000031076423000005/syk-20230131.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076423000005/0000310764-23-000005-index.htm",{"symbol":5,"form":5486,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-11-15","syk-20221101.htm","0000310764-22-000113","https://www.sec.gov/Archives/edgar/data/310764/000031076422000113/syk-20221101.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000113/0000310764-22-000113-index.htm",{"symbol":5,"form":5518,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-11-01","syk-20220930.htm","0000310764-22-000105","https://www.sec.gov/Archives/edgar/data/310764/000031076422000105/syk-20220930.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000105/0000310764-22-000105-index.htm",{"symbol":5,"form":5486,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-10-31","syk-20221031.htm","0000310764-22-000103","https://www.sec.gov/Archives/edgar/data/310764/000031076422000103/syk-20221031.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000103/0000310764-22-000103-index.htm",{"symbol":5,"form":5518,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-07-27","syk-20220630.htm","0000310764-22-000092","https://www.sec.gov/Archives/edgar/data/310764/000031076422000092/syk-20220630.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000092/0000310764-22-000092-index.htm",{"symbol":5,"form":5486,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-07-26","syk-20220726.htm","0000310764-22-000089","https://www.sec.gov/Archives/edgar/data/310764/000031076422000089/syk-20220726.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000089/0000310764-22-000089-index.htm",{"symbol":5,"form":5486,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-05-09","syk-20220504.htm","0000310764-22-000081","https://www.sec.gov/Archives/edgar/data/310764/000031076422000081/syk-20220504.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000081/0000310764-22-000081-index.htm",{"symbol":5,"form":5486,"filingdate":5748,"primarydocument":5743,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-05-05","0000310764-22-000069","https://www.sec.gov/Archives/edgar/data/310764/000031076422000069/syk-20220504.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000069/0000310764-22-000069-index.htm",{"symbol":5,"form":5518,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-04-29","syk-20220331.htm","0000310764-22-000062","https://www.sec.gov/Archives/edgar/data/310764/000031076422000062/syk-20220331.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000062/0000310764-22-000062-index.htm",{"symbol":5,"form":5486,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-04-28","syk-20220428.htm","0000310764-22-000060","https://www.sec.gov/Archives/edgar/data/310764/000031076422000060/syk-20220428.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000060/0000310764-22-000060-index.htm",{"symbol":5,"form":5486,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-02-25","syk-20220222.htm","0000310764-22-000035","https://www.sec.gov/Archives/edgar/data/310764/000031076422000035/syk-20220222.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000035/0000310764-22-000035-index.htm",{"symbol":5,"form":5486,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-02-23","d309647d8k.htm","0001193125-22-050010","https://www.sec.gov/Archives/edgar/data/310764/000119312522050010/d309647d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312522050010/0001193125-22-050010-index.htm",{"symbol":5,"form":5502,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-02-11","syk-20211231.htm","0000310764-22-000028","https://www.sec.gov/Archives/edgar/data/310764/000031076422000028/syk-20211231.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000028/0000310764-22-000028-index.htm",{"symbol":5,"form":5486,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2022-01-27","syk-20220127.htm","0000310764-22-000008","https://www.sec.gov/Archives/edgar/data/310764/000031076422000008/syk-20220127.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000008/0000310764-22-000008-index.htm",{"symbol":5,"form":5486,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2022-01-14","syk-20220114.htm","0000310764-22-000003","https://www.sec.gov/Archives/edgar/data/310764/000031076422000003/syk-20220114.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076422000003/0000310764-22-000003-index.htm",{"symbol":5,"form":5486,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2022-01-11","d105293d8k.htm","0001193125-22-006816","https://www.sec.gov/Archives/edgar/data/310764/000119312522006816/d105293d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312522006816/0001193125-22-006816-index.htm",{"symbol":5,"form":5486,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2022-01-03","d277456d8k.htm","0001193125-22-000261","https://www.sec.gov/Archives/edgar/data/310764/000119312522000261/d277456d8k.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312522000261/0001193125-22-000261-index.htm",{"symbol":5,"form":5518,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2021-10-29","syk-20210930.htm","0000310764-21-000146","https://www.sec.gov/Archives/edgar/data/310764/000031076421000146/syk-20210930.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076421000146/0000310764-21-000146-index.htm",{"symbol":5,"form":5486,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2021-10-28","syk-20211028.htm","0000310764-21-000144","https://www.sec.gov/Archives/edgar/data/310764/000031076421000144/syk-20211028.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076421000144/0000310764-21-000144-index.htm",[5819,5838,5856,5875,5887,5901,5932,5939,5947,5958,5980,5991,6002,6014,6023,6034,6042,6050,6090,6109,6120,6137,6145,6155,6164,6172,6183],{"symbol":5,"accessionnumber":5820,"filingdate":232,"sec_url":5821,"tags":5822,"headline":5826,"summary":5827,"sector":5828,"industry":5829,"date_processed":5830,"impact_score":5831,"exhibits":5832,"isLocked":5837},"0000310764-26-000048","https://www.sec.gov/Archives/edgar/data/310764/000031076426000048/0000310764-26-000048-index.htm",{"events":5823},[5824,5825],"Earnings Beat","General Statement","Stryker Reports Strong Q2 2026 Earnings","Stryker Corporation reported a 9.4% increase in net sales and a 44.1% increase in earnings per share for the second quarter of 2026. The company's operating income margin also improved, and it provided an outlook for the full year with expected organic net sales growth of 8.3% to 9.3% and adjusted net earnings per diluted share of $14.95 to $15.10.","Industrial Applications and Services","Surgical & Medical Instruments & Apparatus","2026-07-30 20:10:41","MEDIUM",[5833],{"exhibit_number":5834,"htm_reference":5835,"full_url":5836},"EX-99.1","sykex991earningsq22026.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000048/sykex991earningsq22026.htm",false,{"symbol":5,"accessionnumber":5839,"filingdate":364,"sec_url":5840,"tags":5841,"headline":5845,"summary":5846,"sector":5828,"industry":5829,"date_processed":5847,"impact_score":5831,"exhibits":5848,"isLocked":5837},"0000310764-26-000041","https://www.sec.gov/Archives/edgar/data/310764/000031076426000041/0000310764-26-000041-index.htm",{"events":5842},[5843,5844],"Restructuring Costs","Corporate Update","Stryker Corporation Announces Organizational Restructuring and Segment Recast","Stryker Corporation has announced a reorganization of its business segments, combining its orthopaedic instruments portfolio with the Mako and enabling technologies portfolio to form a new Ortho Tech business. This restructuring aims to simplify the customer experience and accelerate innovation. As a result, the company will continue to report two business segments: MedSurg and Neurotechnology, and Orthopaedics. The filing includes a recast of the prior period financial statements to reflect these segment changes, as required by SEC rules. This filing does not amend or restate the previously issued financial statements but provides updated segment information in conjunction with the change in business structure.","2026-06-26 19:46:41",[5849,5853],{"exhibit_number":5850,"htm_reference":5851,"full_url":5852},"EX-23.1","ex231-consentofindependent.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000041/ex231-consentofindependent.htm",{"exhibit_number":5834,"htm_reference":5854,"full_url":5855},"syk-20260626_d2.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000041/syk-20260626_d2.htm",{"symbol":5,"accessionnumber":5857,"filingdate":509,"sec_url":5858,"tags":5859,"headline":5863,"summary":5864,"sector":5828,"industry":5829,"date_processed":5865,"impact_score":5831,"exhibits":5866,"isLocked":5837},"0001193125-26-232643","https://www.sec.gov/Archives/edgar/data/310764/000119312526232643/0001193125-26-232643-index.htm",{"events":5860},[5861,5862],"CAO Resignation","New CAO Appointed","Stryker Announces Retirement of CAO and Appointment of Successor","Stryker Corporation announced on May 20, 2026, the retirement of William E. Berry, Jr., its current Vice President and Chief Accounting Officer, effective September 1, 2026. Emily Baculik, currently Vice President, Corporate Controller, will succeed him as Chief Accounting Officer on the same date. Mr. Berry will serve as an advisor to the Chief Financial Officer until August 15, 2027, under a transition agreement. Ms. Baculik's compensation will be adjusted with an increased base salary and a bonus target, along with potential long-term incentive awards.","2026-05-20 20:22:41",[5867,5871],{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-10.1","d51680dex101.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526232643/d51680dex101.htm",{"exhibit_number":5872,"htm_reference":5873,"full_url":5874},"EX-10.2","d51680dex102.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526232643/d51680dex102.htm",{"symbol":5,"accessionnumber":5876,"filingdate":555,"sec_url":5877,"tags":5878,"headline":5883,"summary":5884,"sector":5828,"industry":5829,"date_processed":5885,"impact_score":5831,"exhibits":5886,"isLocked":5837},"0000310764-26-000029","https://www.sec.gov/Archives/edgar/data/310764/000031076426000029/0000310764-26-000029-index.htm",{"events":5879},[5880,5881,5882],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","Stryker Corporation Shareholder Meeting Results Announced","At the Annual Meeting of Shareholders held on May 6, 2026, all ten directors were re-elected, the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified, and the advisory vote on executive compensation was approved. The results of the votes are as follows: Directors - All ten directors received over 90% of the votes cast in their favor. Auditor Appointment - Ernst & Young LLP was ratified with over 88% of the votes in favor. Say-on-Pay - The advisory vote on executive compensation was approved with over 93% of the votes in favor.","2026-05-08 17:03:41",[],{"symbol":5,"accessionnumber":5888,"filingdate":589,"sec_url":5889,"tags":5890,"headline":5893,"summary":5894,"sector":5828,"industry":5829,"date_processed":5895,"impact_score":5896,"exhibits":5897,"isLocked":5837},"0000310764-26-000025","https://www.sec.gov/Archives/edgar/data/310764/000031076426000025/0000310764-26-000025-index.htm",{"events":5891},[5824,5825,5892],"Key Executive Departure","Stryker Reports 2.6% Net Sales Increase in Q1 2026","Stryker Corporation reported a 2.6% increase in net sales to $6.0 billion for the first quarter of 2026. Organic net sales increased by 2.4%, driven by a 2.1% increase in unit volume and a 0.3% increase in prices. Reported operating income margin was 15.5%, while adjusted operating income margin contracted by 180 basis points to 21.1%. Reported EPS increased by 14.2% to $1.93, while adjusted EPS decreased by 8.5% to $2.60. The company also announced a change in its organizational structure, combining its orthopaedic instruments portfolio with the Mako and enabling technologies portfolio under a new Ortho Tech business. Stryker maintains its full-year 2026 guidance for organic net sales growth in the range of 8.0% to 9.5% and adjusted net earnings per diluted share in the range of $14.90 to $15.10.","2026-04-30 20:09:41","HIGH",[5898],{"exhibit_number":5834,"htm_reference":5899,"full_url":5900},"sykex991earningsq12026.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000025/sykex991earningsq12026.htm",{"symbol":5,"accessionnumber":5488,"filingdate":738,"sec_url":5490,"tags":5902,"headline":5921,"summary":5922,"sector":5828,"industry":5829,"date_processed":5923,"impact_score":5896,"exhibits":5924,"isLocked":5837},{"events":5903},[5904,5905,5906,5907,5908,5909,5910,5911,5912,5913,5914,5915,5844,5916,5917,5918,5919,5920],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Stryker Corporation Discloses Cybersecurity Incident and Investigation Update","Stryker Corporation has disclosed a cybersecurity incident affecting its corporate network environment, including its Microsoft environment. The company has been working with third-party experts, including Palo Alto Networks' Unit 42, to contain and neutralize the impact of the incident. As of the latest update, the investigation has not identified any malicious activity directed towards its customers, suppliers, vendors, or partners. Stryker continues to assess the scope, nature, and impact of the incident, including its potential operational and financial impact.","2026-03-23 12:30:56",[5925,5928],{"exhibit_number":5834,"htm_reference":5926,"full_url":5927},"d94012dex991.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526118634/d94012dex991.htm",{"exhibit_number":5929,"htm_reference":5930,"full_url":5931},"EX-99.2","d94012dex992.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312526118634/d94012dex992.htm",{"symbol":5,"accessionnumber":5493,"filingdate":775,"sec_url":5495,"tags":5933,"headline":5935,"summary":5936,"sector":5828,"industry":5829,"date_processed":5937,"impact_score":5896,"exhibits":5938,"isLocked":5837},{"events":5934},[5904,5910,5907,5908,5909,5844],"Stryker Corporation Faces Global Cybersecurity Disruption","Stryker Corporation has reported a cybersecurity incident affecting its information technology systems, leading to a global disruption in its Microsoft environment. As of March 12, 2026, the company's operations, including order processing, manufacturing, and shipping, continue to be disrupted. The company does not believe patient-related services or connected products have been impacted. The full scope and financial impacts of the incident are still under investigation.","2026-03-12 21:09:41",[],{"symbol":5,"accessionnumber":5498,"filingdate":780,"sec_url":5500,"tags":5940,"headline":5943,"summary":5944,"sector":5828,"industry":5829,"date_processed":5945,"impact_score":5896,"exhibits":5946,"isLocked":5837},{"events":5941},[5942,5844,5907],"Material Agreement Amendment","Stryker Corporation Identifies Cybersecurity Incident Affecting IT Systems","On March 11, 2026, Stryker Corporation reported a cybersecurity incident affecting certain IT systems, causing global disruptions. The Company activated its cybersecurity response plan and launched an investigation with external support. While there is no indication of ransomware or malware, the incident is contained, and its full scope and impact are still being assessed. Stryker has business continuity measures in place to support customers and partners.","2026-03-11 21:36:46",[],{"symbol":5,"accessionnumber":5509,"filingdate":948,"sec_url":5511,"tags":5948,"headline":5951,"summary":5952,"sector":5828,"industry":5829,"date_processed":5953,"impact_score":5896,"exhibits":5954,"isLocked":5837},{"events":5949},[5824,5825,5950],"Earnings Miss","Stryker Reports Strong 2025 Results and Positive 2026 Outlook","Stryker Corporation announced its fourth quarter and full-year 2025 operating results, showing net sales increased by 11.4% to $7.2 billion in the quarter and 11.2% to $25.1 billion for the full year. Reported EPS increased by 56.0% to $2.20 for the quarter and 8.2% to $8.40 for the full year. The company also provided an outlook for 2026, expecting organic net sales growth of 8.0% to 9.5% and adjusted net earnings per diluted share of $14.90 to $15.10. Stryker's performance was driven by strong demand across its MedSurg, Neurotechnology, and Orthopaedics segments.","2026-01-29 21:11:42",[5955],{"exhibit_number":5834,"htm_reference":5956,"full_url":5957},"sykex991earningsq42025.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076426000006/sykex991earningsq42025.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1160,"sec_url":5516,"tags":5959,"headline":5967,"summary":5968,"sector":5828,"industry":5829,"date_processed":5969,"impact_score":5896,"exhibits":5970,"isLocked":5837},{"5.02":5960,"7.01":5964,"9.01":5966},[5961,5962,5963],"New President Appointed","New COO Appointed","Key Executive Appointment",[5965],"Regulation FD Disclosure",[5920],"Stryker Appoints Spencer Stiles as President and COO","Stryker Corporation announced on December 4, 2025, that Spencer Stiles has been appointed President and Chief Operating Officer, effective January 1, 2026. Dylan Crotty, currently serving as President, Instruments, will succeed Stiles as Group President, Orthopaedics. Both appointments reflect Stryker's strategy to leverage internal leadership and operational expertise to drive future growth.","2025-12-04 21:16:43",[5971,5974,5977],{"exhibit_number":5868,"htm_reference":5972,"full_url":5973},"d78127dex101.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525308097/d78127dex101.htm",{"exhibit_number":5872,"htm_reference":5975,"full_url":5976},"d78127dex102.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525308097/d78127dex102.htm",{"exhibit_number":5834,"htm_reference":5978,"full_url":5979},"d78127dex991.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525308097/d78127dex991.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1292,"sec_url":5527,"tags":5981,"headline":5984,"summary":5985,"sector":5828,"industry":5829,"date_processed":5986,"impact_score":5831,"exhibits":5987,"isLocked":5837},{"2.02":5982,"9.01":5983},[5824,5825],[5920],"Stryker Reports Strong Q3 2025 Financial Results","Stryker Corporation announced its third-quarter 2025 operating results, showing a 10.3% increase in net sales to $6.1 billion and a 9.5% rise in organic net sales. The company reported an operating income margin of 18.7% and adjusted operating income margin of 25.6%. Diluted EPS increased by 2.8% to $2.22, and adjusted diluted EPS rose by 11.1% to $3.19. Stryker also raised its full-year 2025 guidance for organic net sales growth to 9.8% to 10.2% and adjusted net earnings per diluted share to $13.50 to $13.60.","2025-10-30 20:16:42",[5988],{"exhibit_number":5834,"htm_reference":5989,"full_url":5990},"sykex991earningsq32025.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000126/sykex991earningsq32025.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1651,"sec_url":5537,"tags":5992,"headline":5995,"summary":5996,"sector":5828,"industry":5829,"date_processed":5997,"impact_score":5831,"exhibits":5998,"isLocked":5837},{"2.02":5993,"9.01":5994},[5824,5825],[5920],"Stryker Reports Strong Q2 2025 Results with 11.1% Net Sales Growth","Stryker Corporation announced its second quarter 2025 results on July 31, 2025. The company reported an 11.1% increase in net sales to $6.0 billion, driven by robust organic growth across its segments. Adjusted earnings per share (EPS) increased by 11.4% to $3.13, reflecting the company's strong operational execution and demand for its products. The financial performance was supported by notable growth in both MedSurg and Neurotechnology, as well as stable performance in Orthopaedics.","2025-08-22 01:40:39",[5999],{"exhibit_number":5834,"htm_reference":6000,"full_url":6001},"sykex991earningsq22025.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000103/sykex991earningsq22025.htm",{"symbol":5,"accessionnumber":5540,"filingdate":1948,"sec_url":5542,"tags":6003,"headline":6010,"summary":6011,"sector":5828,"industry":5829,"date_processed":6012,"impact_score":5896,"exhibits":6013,"isLocked":5837},{"5.02":6004,"5.07":6007},[6005,6006],"New CEO Appointed","CFO Resignation",[6008,6009],"Director Elections Results","Equity Plan Approved","Stryker Corporation Shareholder Approval of Incentive Plans and Annual Meeting Voting Results","On May 8, 2025, Stryker Corporation's shareholders approved an increase in the number of shares available for issuance under the 2011 Long-Term Incentive Plan, the 2011 Performance Incentive Award Plan, and the 2008 Employee Stock Purchase Plan. The shareholders also elected all ten directors to serve until the next Annual Meeting and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2025. An advisory vote on the compensation of named executive officers was also approved.","2025-08-22 21:00:14",[],{"symbol":5,"accessionnumber":5550,"filingdate":1989,"sec_url":5552,"tags":6015,"headline":6018,"summary":6019,"sector":5828,"industry":5829,"date_processed":6020,"impact_score":6021,"exhibits":6022,"isLocked":5837},{"2.02":6016,"9.01":6017},[5825],[5920],"Stryker Announces Q1 2025 Results and Raises Guidance","Stryker Corporation reported an 11.9% increase in net sales for Q1 2025, reaching $5.9 billion. Organic net sales grew by 10.1%, driven by increased unit volume and higher prices. Despite a 17.6% decrease in reported earnings per share to $1.69, adjusted earnings per share increased by 13.6% to $2.84. The company also raised its full-year 2025 organic net sales growth guidance to 8.5% to 9.5%, anticipating a favorable pricing impact and slightly unfavorable foreign exchange impact. A press release with detailed financial information is attached as Exhibit 99.1.","2025-08-23 01:09:27","LOW",[],{"symbol":5,"accessionnumber":5555,"filingdate":2221,"sec_url":5557,"tags":6024,"headline":6030,"summary":6031,"sector":5828,"industry":5829,"date_processed":6032,"impact_score":5831,"exhibits":6033,"isLocked":5837},{"1.01":6025,"2.03":6027,"9.01":6029},[6026],"Financial Instrument Agreement",[6028],"Credit Facility Entered",[5920],"Stryker Corporation Announces New Revolving Credit Agreement","Stryker Corporation announced on February 25, 2025, that it has entered into a new revolving credit agreement replacing its previous agreement dated October 26, 2021. The new agreement provides for an aggregate principal amount of commitments of $3.0 billion, with a maturity date of February 25, 2030. The agreement also includes a leverage ratio financial covenant and an annual facility fee dependent on the company's credit ratings. A copy of the Credit Agreement is furnished as Exhibit 10.1.","2025-08-23 23:23:16",[],{"symbol":5,"accessionnumber":5560,"filingdate":2252,"sec_url":5562,"tags":6035,"headline":6038,"summary":6039,"sector":5828,"industry":5829,"date_processed":6040,"impact_score":5896,"exhibits":6041,"isLocked":5837},{"2.01":6036},[6037],"M&A Transaction","Stryker Completes Acquisition of Inari Medical for $4.94 Billion","On February 19, 2025, Stryker Corporation completed the acquisition of Inari Medical, Inc. for approximately $4.94 billion in cash. The acquisition was finalized through a merger where Eagle 1 Merger Sub, Inc., a wholly owned subsidiary of Stryker, merged with and into Inari, with Inari continuing as the surviving corporation. This transaction was executed pursuant to the terms of the previously announced Agreement and Plan of Merger, dated as of January 6, 2025.","2025-11-12 23:13:40",[],{"symbol":5,"accessionnumber":5570,"filingdate":2285,"sec_url":5572,"tags":6043,"headline":6046,"summary":6047,"sector":5828,"industry":5829,"date_processed":6048,"impact_score":5831,"exhibits":6049,"isLocked":5837},{"5.02":6044},[6045],"Board Member Departure","Stryker Corporation Announces Board Member Retirement","On February 4, 2025, Allan Golston, a member of Stryker Corporation's Board of Directors, announced his intention to retire effective at the annual meeting of shareholders on May 8, 2025. This decision was made without any disagreement with the company.","2025-11-13 23:55:46",[],{"symbol":5,"accessionnumber":5575,"filingdate":2285,"sec_url":5577,"tags":6051,"headline":6058,"summary":6059,"sector":5828,"industry":5829,"date_processed":6060,"impact_score":5831,"exhibits":6061,"isLocked":5837},{"1.01":6052,"2.03":6053,"9.01":6056},[6026],[6054,6055],"New Debt Issued","Convertible Note Offering",[6057],"No viable tag","Stryker Corporation Completes $3.0 Billion Debt Offering","On February 10, 2025, Stryker Corporation completed a public offering of $3.0 billion aggregate principal amount of various notes due between 2027 and 2035. The offering was made pursuant to the company's Automatic Shelf Registration Statement on Form S-3 and the Prospectus included therein. The company expects to receive net proceeds of approximately $2.973 billion, after deducting underwriting discounts and estimated expenses. The notes were issued under an Indenture dated January 15, 2010, as supplemented by several supplemental indentures. The company intends to use the net proceeds to fund the acquisition of Inari Medical, Inc. and for general corporate purposes.","2025-11-13 23:55:44",[6062,6066,6070,6074,6078,6082,6086],{"exhibit_number":6063,"htm_reference":6064,"full_url":6065},"EX-1.1","d907608dex11.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex11.htm",{"exhibit_number":6067,"htm_reference":6068,"full_url":6069},"EX-4.2","d907608dex42.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex42.htm",{"exhibit_number":6071,"htm_reference":6072,"full_url":6073},"EX-4.3","d907608dex43.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex43.htm",{"exhibit_number":6075,"htm_reference":6076,"full_url":6077},"EX-4.4","d907608dex44.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex44.htm",{"exhibit_number":6079,"htm_reference":6080,"full_url":6081},"EX-4.5","d907608dex45.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex45.htm",{"exhibit_number":6083,"htm_reference":6084,"full_url":6085},"EX-5.1","d907608dex51.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex51.htm",{"exhibit_number":6087,"htm_reference":6088,"full_url":6089},"EX-5.2","d907608dex52.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525023587/d907608dex52.htm",{"symbol":5,"accessionnumber":5585,"filingdate":2334,"sec_url":5587,"tags":6091,"headline":6096,"summary":6097,"sector":5828,"industry":5829,"date_processed":6098,"impact_score":5896,"exhibits":6099,"isLocked":5837},{"5.02":6092,"7.01":6094,"9.01":6095},[6006,6093],"New CFO Appointed",[5965],[6057],"Stryker Announces Retirement of CFO Glenn Boehnlein and Promotion of Preston Wells","On January 28, 2025, Stryker Corporation announced the retirement of its Vice President and Chief Financial Officer, Glenn S. Boehnlein, effective April 1, 2025. Preston W. Wells, currently serving as Vice President and Group Chief Financial Officer for Orthopaedics, will be promoted to Vice President and Chief Financial Officer in his place. Boehnlein will continue as an advisor to the CEO until March 31, 2026, and Wells will assume his new role on April 1, 2025.","2025-11-17 23:33:23",[6100,6103,6106],{"exhibit_number":5868,"htm_reference":6101,"full_url":6102},"d919971dex101.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525014415/d919971dex101.htm",{"exhibit_number":5872,"htm_reference":6104,"full_url":6105},"d919971dex102.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525014415/d919971dex102.htm",{"exhibit_number":5834,"htm_reference":6107,"full_url":6108},"d919971dex991.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525014415/d919971dex991.htm",{"symbol":5,"accessionnumber":5580,"filingdate":2334,"sec_url":5582,"tags":6110,"headline":6113,"summary":6114,"sector":5828,"industry":5829,"date_processed":6115,"impact_score":5831,"exhibits":6116,"isLocked":5837},{"2.02":6111,"9.01":6112},[5824,5825],[6057],"Stryker Reports 2024 Operating Results and 2025 Outlook","Stryker Corporation announced its fourth quarter and full-year 2024 operating results on January 28, 2025. Net sales increased by 10.7% to $6.4 billion for the quarter and 10.2% to $22.6 billion for the full year. Despite a decrease in reported earnings due to goodwill impairments and other charges, adjusted earnings per share increased by 15.9% to $4.01 for the quarter and 15.0% to $12.19 for the full year. Stryker expects organic net sales growth of 8.0% to 9.0% and adjusted net earnings per diluted share of $13.45 to $13.70 for 2025. The guidance reflects expected modest favorable impact of price on sales and unfavorable impacts from foreign exchange rates and other factors.","2025-11-17 23:26:15",[6117],{"exhibit_number":5834,"htm_reference":6118,"full_url":6119},"sykex991earningsq42024.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076425000005/sykex991earningsq42024.htm",{"symbol":5,"accessionnumber":5590,"filingdate":2401,"sec_url":5592,"tags":6121,"headline":6126,"summary":6127,"sector":5828,"industry":5829,"date_processed":6128,"impact_score":5896,"exhibits":6129,"isLocked":5837},{"1.01":6122,"7.01":6124,"9.01":6125},[6123],"M&A Agreement",[5965],[6057],"Stryker Announces Acquisition of Inari Medical, Inc.","On January 6, 2025, Stryker Corporation announced a definitive agreement to acquire all issued and outstanding shares of Inari Medical, Inc. for $80 per share in cash, totaling approximately $4.9 billion. The acquisition, which is expected to close by the end of Q1 2025, will expand Stryker's portfolio in the peripheral vascular segment, particularly for venous thromboembolism (VTE) treatments.","2025-11-20 23:33:34",[6130,6134],{"exhibit_number":6131,"htm_reference":6132,"full_url":6133},"EX-2.1","d899660dex21.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525002537/d899660dex21.htm",{"exhibit_number":5834,"htm_reference":6135,"full_url":6136},"d899660dex991.htm","https://www.sec.gov/Archives/edgar/data/310764/000119312525002537/d899660dex991.htm",{"symbol":5,"accessionnumber":5600,"filingdate":2627,"sec_url":5602,"tags":6138,"headline":6141,"summary":6142,"sector":5828,"industry":5829,"date_processed":6143,"impact_score":5831,"exhibits":6144,"isLocked":5837},{"2.02":6139,"9.01":6140},[5824],[5920],"Stryker Reports 20.0% EPS Increase in Q3 2024","Stryker Corporation reported a 20.0% increase in Earnings Per Share (EPS) to $2.16 for the third quarter of 2024. The company's net sales rose by 11.9% to $5.5 billion, with organic net sales growing by 11.5%. Adjusted operating income margin increased to 24.7%. Stryker also provided an outlook for full-year 2024, expecting organic net sales growth in the range of 9.5% to 10.0%. A press release with detailed financial results is attached as Exhibit 99.1.","2025-08-24 21:12:15",[],{"symbol":5,"accessionnumber":5605,"filingdate":2801,"sec_url":5607,"tags":6146,"headline":6151,"summary":6152,"sector":5828,"industry":5829,"date_processed":6153,"impact_score":5831,"exhibits":6154,"isLocked":5837},{"1.01":6147,"2.03":6149,"9.01":6150},[6148],"New Major Contract",[6054],[5920],"Stryker Corporation Completes $2.311 Billion Euro and USD Notes Offerings","On September 11, 2024, Stryker Corporation completed a public offering of €800 million aggregate principal amount of 3.375% Notes due 2032 and €600 million aggregate principal amount of 3.625% Notes due 2036 (Euro Notes) and $750 million aggregate principal amount of 4.250% Notes due 2029 and $750 million aggregate principal amount of 4.625% Notes due 2034 (USD Notes). The Euro Notes and USD Notes were issued under separate indentures and underwriting agreements. The Company expects to use the net proceeds to repay existing debt and for general corporate purposes. All documents related to the offerings are filed as exhibits to this 8-K report.","2025-08-23 22:46:33",[],{"symbol":5,"accessionnumber":5615,"filingdate":2954,"sec_url":5617,"tags":6156,"headline":6160,"summary":6161,"sector":5828,"industry":5829,"date_processed":6162,"impact_score":5896,"exhibits":6163,"isLocked":5837},{"2.02":6157,"9.01":6159},[5824,6158,5825],"Raised Guidance",[5920],"Stryker Q2 2024: Net Sales and Earnings Up, Adjusted Metrics Enhanced","Stryker Corporation reported an 8.5% increase in net sales to $5.4 billion for the second quarter of 2024, with organic net sales growth at 9.0%. The reported operating income margin was 19.4%, and adjusted operating income margin increased to 24.6%. Reported earnings per share (EPS) increased by 10.9% to $2.14, while adjusted EPS increased by 10.6% to $2.81. The company expects full-year 2024 organic net sales growth in the range of 9.0% to 10.0%. Stryker provided financial statements and press release as Exhibit 99.1.","2025-08-23 16:19:11",[],{"symbol":5,"accessionnumber":5620,"filingdate":3224,"sec_url":5622,"tags":6165,"headline":6168,"summary":6169,"sector":5828,"industry":5829,"date_processed":6170,"impact_score":5831,"exhibits":6171,"isLocked":5837},{"5.07":6166},[6008,5882,6167],"Shareholder Rejection","Stryker Corporation Shareholder Votes on Key Proposals","At the annual meeting held on May 9, 2024, Stryker Corporation shareholders re-elected all ten directors, ratified the appointment of Ernst & Young LLP as the independent auditor, approved the advisory vote on executive compensation, but rejected a proposal on political spending transparency.","2025-08-22 20:23:58",[],{"symbol":5,"accessionnumber":5630,"filingdate":3271,"sec_url":5632,"tags":6173,"headline":6176,"summary":6177,"sector":5828,"industry":5829,"date_processed":6178,"impact_score":5831,"exhibits":6179,"isLocked":5837},{"2.02":6174,"9.01":6175},[5824],[6057],"Stryker Reports Strong First Quarter 2024 Results","Stryker Corporation announced its first quarter 2024 operating results on April 30, 2024, reporting a 9.7% increase in net sales to $5.2 billion and a 33.1% increase in net earnings to $788 million. The company achieved organic net sales growth of 10.0% and an adjusted operating income margin of 21.9%. Stryker's CEO expressed confidence in the company's ability to drive strong earnings growth in 2024, with full-year organic net sales growth expected to be in the range of 8.5% to 9.5%. The press release also detailed segment performance, with MedSurg and Neurotechnology showing 11.5% net sales growth and Orthopaedics and Spine at 7.5%.","2025-08-22 16:43:09",[6180],{"exhibit_number":5834,"htm_reference":6181,"full_url":6182},"sykex991earningsq12024.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000062/sykex991earningsq12024.htm",{"symbol":5,"accessionnumber":5640,"filingdate":3578,"sec_url":5642,"tags":6184,"headline":6187,"summary":6188,"sector":5828,"industry":5829,"date_processed":6189,"impact_score":5831,"exhibits":6190,"isLocked":5837},{"2.02":6185,"9.01":6186},[5824,5825],[5920],"Stryker Reports Strong 2023 Results and Outlook for 2024","Stryker Corporation reported significant financial growth for the fourth quarter and full year of 2023, with net sales increasing by 11.8% in Q4 and 11.1% for the full year. Reported EPS increased by 102.7% in Q4 and 33.7% for the full year. The company also provided an outlook for 2024, expecting organic net sales growth in the range of 7.5% to 9.0% and adjusted net earnings per diluted share between $11.70 and $12.00.","2025-08-22 01:10:13",[6191],{"exhibit_number":5834,"htm_reference":6192,"full_url":6193},"sykex991earningsq42023.htm","https://www.sec.gov/Archives/edgar/data/310764/000031076424000005/sykex991earningsq42023.htm",null,1789889857781]