[{"data":1,"prerenderedAt":6329},["ShallowReactive",2],{"company-overview-TMO":3},{"company_profile":4,"ohlc":24,"spy":4249,"trading_signals":5523,"company_actions":5627,"filings_8k":6015,"report_history":6328,"insider_summary":6328,"filings_summary":6328,"financials_summary":6328,"institutional_summary":6328,"seo_links":6328},{"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},"TMO","Thermo Fisher Scientific Inc.","NYSE","XNYS","Healthcare","Diagnostics & Research",125000,"https://www.thermofisher.com","Thermo Fisher Scientific Inc. is a world-leading biotechnology company that provides essential tools and services for life sciences, biotechnology, pharmaceutical, and healthcare industries. Renowned for its extensive portfolio, the company specializes in offering innovative laboratory products, analytical instruments, and software solutions critical for research, diagnostics, and clinical applications. Thermo Fisher enables scientists to perform complex experiments with cutting-edge technology, from DNA sequencing and cell analysis to clinical diagnostics and specialty chemicals. Serving a vast array of sectors, the company impacts fields such as diagnostics, genetic engineering, and environmental monitoring. Its strategic acquisitions and collaborations strengthen its market presence, making it a go-to partner for scientific advancements and innovation. With operations spanning over 50 countries, Thermo Fisher plays a pivotal role in driving scientific discovery and improving health outcomes globally.","Common Stock","Mr. Marc N. Casper","168 Third Avenue","Waltham",2451,"MA","United States","781 622 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,126,132,136,142,148,154,160,166,172,178,183,189,193,199,205,210,216,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,318,324,330,336,340,346,352,358,363,369,375,381,387,393,398,404,410,416,422,428,434,440,446,451,457,463,469,475,481,487,493,499,505,511,517,523,528,534,539,545,551,557,562,568,574,580,586,592,598,604,610,616,621,627,632,638,644,650,656,662,668,674,680,686,692,697,703,709,715,720,726,731,737,743,749,754,760,766,772,778,783,789,794,800,806,812,818,823,829,835,841,847,853,858,864,870,876,881,887,893,899,905,911,917,923,929,935,941,946,952,958,964,970,976,982,988,994,1000,1006,1012,1018,1024,1030,1036,1042,1048,1054,1058,1064,1069,1075,1081,1086,1092,1098,1104,1110,1116,1122,1128,1134,1139,1145,1150,1155,1160,1166,1171,1177,1182,1187,1193,1198,1204,1210,1216,1222,1227,1232,1238,1244,1248,1254,1260,1266,1272,1278,1283,1288,1294,1299,1305,1310,1315,1321,1327,1333,1339,1345,1351,1357,1363,1368,1374,1380,1386,1392,1398,1404,1410,1415,1420,1426,1431,1436,1442,1448,1454,1460,1465,1471,1477,1483,1488,1494,1498,1503,1508,1513,1519,1525,1530,1535,1541,1547,1553,1558,1564,1570,1575,1580,1586,1592,1598,1604,1609,1614,1620,1625,1631,1637,1643,1649,1654,1660,1666,1672,1677,1683,1689,1694,1700,1705,1711,1717,1723,1728,1734,1740,1745,1751,1757,1763,1768,1774,1780,1786,1792,1798,1804,1810,1815,1821,1827,1833,1839,1844,1849,1855,1861,1866,1871,1877,1882,1888,1894,1900,1906,1912,1918,1923,1929,1935,1941,1947,1953,1959,1965,1970,1976,1982,1988,1994,2000,2006,2012,2017,2023,2029,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2094,2099,2105,2110,2116,2121,2127,2133,2139,2145,2151,2157,2162,2168,2173,2179,2185,2190,2196,2201,2207,2213,2218,2224,2230,2236,2241,2246,2251,2256,2261,2266,2271,2277,2283,2289,2294,2298,2304,2309,2315,2321,2326,2332,2337,2343,2349,2354,2360,2366,2372,2378,2384,2390,2394,2399,2404,2409,2414,2419,2424,2430,2436,2442,2448,2454,2460,2466,2471,2477,2483,2489,2494,2499,2505,2510,2516,2521,2526,2532,2536,2541,2546,2550,2556,2562,2568,2573,2579,2584,2590,2595,2600,2606,2610,2614,2620,2626,2632,2638,2643,2648,2652,2656,2662,2668,2674,2678,2683,2689,2695,2701,2707,2713,2719,2725,2730,2736,2742,2747,2753,2759,2765,2771,2776,2782,2788,2793,2798,2804,2808,2813,2819,2825,2830,2836,2842,2847,2853,2859,2864,2869,2875,2881,2887,2893,2899,2905,2911,2917,2923,2928,2934,2940,2946,2950,2956,2961,2967,2972,2978,2983,2989,2995,3000,3006,3012,3018,3023,3029,3035,3041,3047,3053,3059,3065,3071,3077,3082,3087,3093,3099,3104,3110,3114,3120,3125,3130,3136,3142,3148,3153,3158,3163,3169,3175,3181,3187,3193,3198,3204,3210,3216,3220,3226,3231,3237,3241,3247,3252,3258,3263,3268,3273,3278,3284,3289,3295,3301,3307,3312,3315,3321,3325,3331,3335,3341,3346,3352,3356,3362,3368,3374,3378,3383,3389,3395,3399,3404,3410,3415,3421,3427,3433,3438,3442,3447,3452,3458,3463,3468,3473,3477,3483,3489,3495,3500,3506,3511,3515,3521,3527,3533,3539,3544,3549,3555,3560,3565,3571,3576,3582,3588,3593,3599,3604,3608,3613,3619,3624,3630,3634,3639,3645,3651,3657,3662,3668,3674,3679,3683,3689,3694,3700,3705,3711,3716,3722,3728,3734,3740,3746,3750,3754,3759,3765,3770,3776,3782,3788,3794,3800,3806,3812,3818,3824,3830,3836,3841,3847,3852,3857,3862,3866,3871,3877,3883,3888,3893,3898,3903,3908,3913,3919,3925,3931,3937,3943,3949,3955,3961,3967,3973,3979,3983,3988,3993,3999,4004,4010,4016,4019,4025,4030,4036,4042,4048,4054,4059,4065,4071,4076,4082,4087,4093,4099,4105,4111,4117,4123,4129,4135,4141,4146,4152,4158,4162,4168,4174,4180,4184,4190,4195,4201,4206,4211,4217,4223,4228,4233,4239,4245],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",656.61,660,646.8,651.45,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",656.75,663.57,649,658.32,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",642,653.4,638,648.43,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",615.47,641.97,613.95,641.39,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",614.94,616,605.65,613.62,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",609.96,615.24,606.15,609.82,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",596.47,606.63,594.82,603.18,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",601.93,609.51,597.31,605.69,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",602.2,608.1,595.82,603.02,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",608.58,615.74,605.53,613.78,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",614.03,622.91,603.52,618.43,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",601.63,614.6,600.7,608.54,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",619,621,599.52,600.5,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",614.38,620.72,610.35,617.1,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",626.58,630,617.45,622.18,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",629.47,637.13,626.33,630.7,{"symbol":5,"time":122,"open":123,"high":124,"low":123,"close":125},"2026-08-26",622.23,636.06,633.71,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",631.01,647,618.03,628.15,{"symbol":5,"time":133,"open":112,"high":112,"low":134,"close":135},"2026-08-24",615.97,628.74,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",626.48,629.51,616.27,629.27,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",609.85,634.7,607.37,627.55,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",595.11,620.48,595,613.54,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",588.87,592.22,584.86,589.04,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",582.55,592.32,580,585.51,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",592.11,594.74,587.51,588.29,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",606.29,606.75,593.39,595.89,{"symbol":5,"time":179,"open":180,"high":181,"low":152,"close":182},"2026-08-12",599.21,604.19,603.01,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",599.99,606.21,594.81,605,{"symbol":5,"time":190,"open":191,"high":192,"low":191,"close":192},"2026-08-10",588.53,599.69,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",578,594.26,574.77,594,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",576.8,580.31,569.63,580.02,{"symbol":5,"time":206,"open":207,"high":195,"low":208,"close":209},"2026-08-05",567.93,564.4,577.83,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",578.76,582.31,562.5,564.75,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",576,583.64,572.75,574.03,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",573.4,577.59,562.87,574.3,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",567.37,577.05,560.42,576.77,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",578.71,584.54,571.2,576.46,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",572,588.56,568.98,576.41,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",565,568.35,556.01,559.53,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",570,574,555.91,568.26,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",573.68,587.49,568.84,572.32,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",524.72,528.81,517.6,526.46,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",507.1,526.38,495.04,523.46,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",530.57,532.55,522.56,526.23,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",539.1,542.02,531.62,532.48,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",536.25,544.45,532.01,543.19,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",537.24,540.37,533.83,535.29,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",525.01,537.82,523.35,534.07,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",524.2,534.73,521.77,528.51,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",525.5,533.08,522.6,527.05,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",509.99,524.85,506.98,524.71,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",510.85,512.96,507,510.13,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",525,527.37,513.42,516.62,{"symbol":5,"time":337,"open":338,"high":338,"low":339,"close":268},"2026-07-06",520,506.83,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",518.69,529.15,511.98,523.44,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",504.78,521.17,502.87,513.33,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",508.32,508.38,495.1,501.36,{"symbol":5,"time":359,"open":360,"high":360,"low":361,"close":362},"2026-06-29",511.67,501.44,506.42,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",509.73,514.8,499.56,513.03,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",492.78,515.96,492.49,505.75,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",478.12,493,473.5,492.2,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",469.89,471.12,460.13,469.35,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",461.63,468.35,458.91,464.01,{"symbol":5,"time":394,"open":389,"high":395,"low":396,"close":397},"2026-06-18",467.94,459,464.61,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",467.89,472.15,457.64,461.69,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",474,477.44,470.59,472.63,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",470.28,476.34,468.5,473.72,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",478.24,481.92,467.63,469.34,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",483.98,484.24,466.8,475.66,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",491.83,493.89,481.91,482.04,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",473.48,494.36,473.39,494.07,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",472.8,476.42,468.91,469.63,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":442},"2026-06-05",484.22,486.79,469.62,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",482.13,488.65,476.08,482.03,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",469.31,475.78,469.11,473.95,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",489.42,491.96,476.51,482.08,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",489.83,496.28,483.5,494.04,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",482.17,499,481.03,492.51,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",461.25,491.01,461.23,487.22,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",449.93,457.4,447.44,456.21,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",447.36,450.25,443.61,448.18,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",446.8,454.46,444.41,448.28,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",450.9,451.71,441.12,449.37,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",449.09,452.24,438.66,451.79,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",442,455,440.01,447.81,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":519},"2026-05-18",438.44,444.44,435.27,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",444.02,444.95,437.32,438.34,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":536},"2026-05-14",448.21,459.18,446.05,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-13",455.18,463.4,444.52,446.03,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",454.34,463.1,452.85,459.3,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",464.86,466.79,447.88,452.6,{"symbol":5,"time":558,"open":559,"high":559,"low":560,"close":561},"2026-05-08",473.49,456.36,465,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",473.36,480.3,468.28,474.46,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",471.16,477.42,466.6,472.95,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-05",464.77,476.47,459.64,466.76,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-04",466.98,470.39,461.91,462.6,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-01",480,481.83,468.1,469.21,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-30",464.23,479.98,461,478.96,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-29",467.25,475,462.25,466.26,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-28",471.99,473.02,464.12,470.22,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-27",462.66,475.21,462,468.04,{"symbol":5,"time":617,"open":618,"high":601,"low":619,"close":620},"2026-04-24",469.15,464.66,469.71,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",472.65,476.39,455.6,466.7,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":631},"2026-04-22",526.62,529.99,513.98,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",529.87,538.41,522.95,524.57,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",522.83,528.82,521.14,526.02,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",523.11,530.08,518,526.6,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",527.38,530.5,514.3,516,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",528.88,532.86,524.76,531.67,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",516.34,530,514,527.22,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-13",494.96,515.65,492.04,514.23,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",500.11,503.82,495.81,496.11,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",498.61,505.35,490.25,500.46,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",502,507.28,499.73,503.46,{"symbol":5,"time":693,"open":694,"high":695,"low":588,"close":696},"2026-04-07",485.24,490.35,489.5,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",492,493.34,479.95,488.19,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",486.94,506.82,485.11,491.46,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",496.3,501.05,491.86,494.54,{"symbol":5,"time":716,"open":717,"high":437,"low":718,"close":719},"2026-03-31",487.75,479.66,491.53,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-30",478.43,483.58,474.16,480.05,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":564},"2026-03-27",489.62,490.75,471.83,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-26",489.75,496.26,485.82,488.85,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-25",495.41,499.95,482.96,490.77,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-24",472.87,495.79,470,490.29,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":377},"2026-03-23",484.3,487.93,475.63,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",469.07,476.93,469.06,474.39,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",461.22,470.99,458.34,470.21,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",468.78,470.49,462.03,464.69,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",475.52,480.99,471.43,472.71,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":747},"2026-03-16",471.07,474.5,467.24,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-13",478.93,481.58,463.81,464.37,{"symbol":5,"time":790,"open":791,"high":792,"low":406,"close":793},"2026-03-12",491,491.61,475.89,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-11",499.4,501.3,491.13,495.72,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-10",509,509.94,497.94,500.08,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-09",496.22,510.6,492.13,509.97,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-06",511.32,514.38,500,501.97,{"symbol":5,"time":819,"open":820,"high":821,"low":688,"close":822},"2026-03-05",503.18,520.58,518.84,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-04",510,517.65,508.95,512.69,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-03",501.51,510.72,493.37,508.1,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-02",512.01,513.7,502.31,508.58,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-27",515.73,521.28,509.48,521.11,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-26",516.09,520.66,510.08,520.12,{"symbol":5,"time":854,"open":855,"high":855,"low":856,"close":857},"2026-02-25",519,511.26,513.68,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-24",516.01,521.63,513.21,515.6,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-23",508.01,518.92,505.8,516.44,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-20",510.69,514.88,506.51,510.93,{"symbol":5,"time":877,"open":825,"high":878,"low":879,"close":880},"2026-02-19",515.51,504,515.12,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-18",500.52,514.16,498.42,513.56,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-17",502.59,507.15,498.16,501.59,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-13",514.45,520.35,504.25,504.82,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",526.81,527,493.64,509.82,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-11",537.76,539.39,522.35,527.17,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-10",549.41,550.95,537.55,539.8,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-09",541.2,548.8,537.01,546.76,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",543.24,546.26,537.05,542.83,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",563.73,566.83,541.34,542.36,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-04",571.51,576.28,562.92,565.22,{"symbol":5,"time":942,"open":164,"high":943,"low":944,"close":945},"2026-02-03",588.85,566.41,570.09,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-02",575.9,584.1,573.31,581.77,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",581.73,585.95,574.23,578.61,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-29",585.8,596.35,572.21,592.16,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-28",618.64,620.6,606.32,608.02,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-27",621.62,629.32,618,623.91,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-26",625.34,633.65,623.23,626.62,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-23",637.68,639.2,622.68,625.98,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-22",637.39,643.99,634.81,639.45,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-21",622.29,637.98,620.27,636.3,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-20",609.5,620.85,606,619.01,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-16",624.09,629.73,618.71,618.72,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-15",619.97,629.87,618.61,624.65,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-14",608.63,622.72,607.1,621.83,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-13",613.32,620.22,594.3,607.08,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-12",620.98,624.79,606.61,615.45,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-09",608.61,622.4,604.55,618.86,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-08",612.86,623.36,603.99,606.5,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-07",618.7,626.77,614.72,617.15,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1056,"close":106},"2026-01-06",606.06,628.08,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-05",593.77,611.45,592.51,611.2,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1062},"2026-01-02",579.5,593.71,577,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-31",583.71,585.61,579,579.45,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-30",582.25,584.45,579.84,583.45,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1083,"close":1085},"2025-12-29",580.12,585.3,585.07,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-26",578.8,581.17,576.86,580.74,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-24",578.62,579.81,576.33,579.12,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-23",575.39,580.56,573.7,579.94,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-22",568.83,576.15,565.75,575.7,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-19",561.68,569.87,558.93,567.83,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-18",562.45,569.41,554.53,562.39,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-17",567.54,572.99,561.49,562.56,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-16",570.84,574.86,561,570.16,{"symbol":5,"time":1135,"open":956,"high":1136,"low":1137,"close":1138},"2025-12-15",576.34,565.67,575.91,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-12",577.85,579.06,570.19,572.28,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1130,"close":1149},"2025-12-11",576.62,579.08,578.9,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1152,"close":1154},"2025-12-10",563,574.46,573.81,{"symbol":5,"time":1156,"open":255,"high":1157,"low":1158,"close":1159},"2025-12-09",575.25,561.91,563.07,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-08",570.8,574.54,566.01,568.21,{"symbol":5,"time":1167,"open":195,"high":1168,"low":1169,"close":1170},"2025-12-05",579.09,569.62,572.77,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-04",579.03,580.45,560.16,575.24,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1174},"2025-12-03",581.29,588.11,580.01,{"symbol":5,"time":1183,"open":1184,"high":1078,"low":1185,"close":1186},"2025-12-02",581.94,577.96,580.37,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-12-01",594.85,597.68,582.75,585.15,{"symbol":5,"time":1194,"open":1195,"high":198,"low":1196,"close":1197},"2025-11-28",589.19,587.95,590.83,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-26",593.43,596.55,587.19,593.25,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-25",582.2,602.32,581.8,597.78,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-24",586.45,587.92,579.1,586.07,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-21",573,589.85,569.55,587.48,{"symbol":5,"time":1223,"open":1224,"high":1174,"low":1225,"close":1226},"2025-11-20",573.35,568.46,572.74,{"symbol":5,"time":1228,"open":1229,"high":1229,"low":1230,"close":1231},"2025-11-19",574.62,567.21,573.79,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-18",562.85,578.22,556.46,576.03,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-17",575.65,579.79,566.59,567.16,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1218,"close":236},"2025-11-14",578.19,584.33,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",586.1,598.52,578.25,580.13,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",584.29,591.17,582,588.02,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",575.95,587.59,574.82,586.49,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",572.37,583.66,568.36,576.35,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",566.87,577.35,563.3,572.41,{"symbol":5,"time":1279,"open":226,"high":1280,"low":1281,"close":1282},"2025-11-06",570.86,559.35,565.98,{"symbol":5,"time":1284,"open":1285,"high":1133,"low":1286,"close":1287},"2025-11-05",560.35,554.2,567.64,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-04",558.41,569.3,557,565.24,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1286,"close":1298},"2025-11-03",563.66,565.7,564.88,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-31",551.92,569.92,551.87,567.39,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1307,"close":1309},"2025-10-30",551.6,565.63,556.22,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1312},"2025-10-29",558.31,571.57,555.06,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-28",564.13,565.65,555.57,557.63,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-27",572.09,572.67,561.04,563.78,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-24",574.15,575.82,569.79,572.5,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-23",567.9,578.24,562.38,571.91,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-22",555.5,571.29,550.88,567.2,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-21",559.08,568.39,553.74,557.99,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-20",541,550.46,540,543.84,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-17",534.16,540.87,532,538.92,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1359,"close":1367},"2025-10-16",544.36,544.6,536.78,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-15",524.91,532.41,522.42,527.87,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-14",521.74,529.85,519.45,525.83,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-13",527.53,530.83,523.89,524.58,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-10",534.83,537.93,523.65,524.8,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-09",533.74,537.57,528.84,534.68,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-08",538.13,549.26,535.63,536.19,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-07",542.68,549.44,538.34,539.17,{"symbol":5,"time":1411,"open":1355,"high":1412,"low":1413,"close":1414},"2025-10-06",545.86,536.46,543.95,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1417,"close":1419},"2025-10-03",525.36,545.44,543.32,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-02",525.71,539.9,523,524.96,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":705,"close":1430},"2025-10-01",487,534.9,530.73,{"symbol":5,"time":1432,"open":608,"high":1433,"low":1434,"close":1435},"2025-09-30",486.25,460,485.02,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-29",466.84,467.35,456.67,462.04,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-26",461.06,465.74,460.31,464.24,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-25",467.01,468.76,457.41,459.22,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-24",467.9,471.33,462.93,468,{"symbol":5,"time":1461,"open":384,"high":1462,"low":1463,"close":1464},"2025-09-23",475.57,467.28,469.75,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-22",475.48,481.74,470.74,474.99,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-19",483.29,487.99,478.02,479.58,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-18",477.15,482.26,473.03,481.1,{"symbol":5,"time":1484,"open":741,"high":1485,"low":1486,"close":1487},"2025-09-17",486.57,469.14,472.64,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-16",470.27,484.59,470.05,480.74,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1469,"close":567},"2025-09-15",478.78,482.94,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1502},"2025-09-12",488.61,491.26,479.46,{"symbol":5,"time":1504,"open":1505,"high":699,"low":1506,"close":1507},"2025-09-11",480.58,480.36,491.41,{"symbol":5,"time":1509,"open":1510,"high":735,"low":1511,"close":1512},"2025-09-10",481.12,475.64,476.54,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-09",486.48,489.99,481.52,482.41,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-08",487.77,490.07,480.95,487.65,{"symbol":5,"time":1526,"open":1527,"high":688,"low":1528,"close":1529},"2025-09-05",490,489.12,492.6,{"symbol":5,"time":1531,"open":468,"high":1532,"low":1533,"close":1534},"2025-09-04",490.26,471.61,489.49,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-03",487.03,489.54,481.53,484.55,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-02",489.31,492.7,479.03,487.53,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-29",489.94,494.28,485.92,492.72,{"symbol":5,"time":1554,"open":1524,"high":1555,"low":1556,"close":1557},"2025-08-28",491.14,483.39,489.74,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-27",486.63,490.98,482.98,488.12,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-26",490.09,491.52,486.73,488.48,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":729},"2025-08-25",499.25,499.58,489.18,{"symbol":5,"time":1576,"open":1546,"high":1577,"low":1578,"close":1579},"2025-08-22",502.39,486.89,499.99,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-21",492.44,494.78,482.81,483.76,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-20",498.77,500.37,492.76,494.81,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-19",490.92,500.93,489.89,498.29,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-18",490.13,493.24,487.14,487.54,{"symbol":5,"time":1605,"open":1568,"high":1606,"low":1607,"close":1608},"2025-08-15",491.55,486,489.01,{"symbol":5,"time":1610,"open":1493,"high":1611,"low":1612,"close":1613},"2025-08-14",485.9,479.24,485.04,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-13",480.44,486.98,478.72,484.79,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1622,"close":1624},"2025-08-12",460.91,478.19,477.41,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-11",461.79,467.7,459.33,462.39,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-08",453.49,461.72,451.44,460.72,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-07",454.86,457.09,451.17,454.74,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-06",465.23,466.5,446.28,448.94,{"symbol":5,"time":1650,"open":582,"high":1651,"low":1652,"close":1653},"2025-08-05",469.87,464.84,466.42,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-04",460.1,467.77,456.54,466.57,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-01",461.03,464.1,451.45,463.04,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-31",470.78,483.87,466.74,467.68,{"symbol":5,"time":1673,"open":424,"high":1674,"low":1675,"close":1676},"2025-07-30",484.88,473.65,477.28,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-29",482.24,488.52,480.41,482.16,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-28",475.44,487.11,474.87,484.96,{"symbol":5,"time":1690,"open":595,"high":1691,"low":1692,"close":1693},"2025-07-25",483.6,474.41,478.32,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-24",466.67,484.6,465.04,475.03,{"symbol":5,"time":1701,"open":1702,"high":752,"low":1703,"close":1704},"2025-07-23",473.26,465.55,466.71,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-22",406.31,428.99,405.15,427.62,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-21",414.94,415,403.36,404.94,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-18",425.92,427.91,411.41,414.75,{"symbol":5,"time":1724,"open":1714,"high":1725,"low":1726,"close":1727},"2025-07-17",427,413.29,424.98,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-16",418.31,420.55,413.78,416.31,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-15",428.44,429,417.2,417.99,{"symbol":5,"time":1741,"open":1737,"high":1742,"low":1743,"close":1744},"2025-07-14",430.5,422.04,425.34,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-11",430.25,436.32,425.65,434.86,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-10",420.83,438.49,418.32,430.73,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-09",422.2,429.39,411.88,419.88,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1765,"close":1767},"2025-07-08",418.58,433.14,426.17,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-07",426.56,429.32,415.42,418.7,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-03",428.62,432.9,426.08,429.33,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-02",425,430.46,421.75,427.76,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-01",406.29,429.1,404.85,421.47,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-30",407.84,413.28,401.45,405.46,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-27",412.4,414.4,406.95,408.28,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-26",409.54,415.31,409.28,412.12,{"symbol":5,"time":1811,"open":1812,"high":1714,"low":1813,"close":1814},"2025-06-25",402.22,398.08,410.65,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-24",401.8,406.16,399.18,404.37,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-23",395.13,400.6,393,400.21,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-20",392.89,397.9,390.5,397.88,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-18",390.26,395.78,385.46,392.56,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1835},"2025-06-17",400,403.56,389.86,{"symbol":5,"time":1845,"open":1846,"high":1846,"low":1847,"close":1848},"2025-06-16",406.88,397.2,405.08,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-13",410.37,413.33,401.57,402.76,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-12",413.98,416.81,409.91,415.33,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1795,"close":1865},"2025-06-11",415.84,424.51,415.15,{"symbol":5,"time":1867,"open":1721,"high":1868,"low":1869,"close":1870},"2025-06-10",419.97,406.73,414.54,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-09",405.18,412.61,401.52,408.53,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1879,"close":1881},"2025-06-06",400.56,406.6,401.9,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-05",404.73,405.24,396.75,398.36,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-04",402.52,408.48,402.19,403.66,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-03",395.07,402.4,391.28,399.93,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-02",400.14,400.51,392.69,396.47,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-30",401.71,405.44,397.32,402.82,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-29",403.05,407.37,401.42,403.75,{"symbol":5,"time":1919,"open":1920,"high":1818,"low":1921,"close":1922},"2025-05-28",403.84,400.39,402.13,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-27",401.94,407.75,400.5,403.55,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-23",393.78,396.34,390.66,393.66,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-22",394.65,401.74,393.81,400.48,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-21",409.32,412.66,397.36,398.28,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-20",412.65,415.4,409.89,413.75,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-19",408.23,414.07,407.26,413.92,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-16",405,412.63,401.67,412.06,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1831,"close":1969},"2025-05-15",403.43,407.04,404.93,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-14",429.96,430.55,405.78,406.05,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-13",431.18,434.98,427.3,428.95,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-12",411.14,432.73,409.7,432.59,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-09",410.6,412.49,401.75,403.13,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-08",407.07,415.75,402.81,410.78,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-07",409.39,413.35,404.57,407.85,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-06",419.45,423.56,406.5,407.02,{"symbol":5,"time":2013,"open":2014,"high":1727,"low":2015,"close":2016},"2025-05-05",422.4,417.86,422.27,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-05-02",428.47,431.44,422.42,423.55,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-05-01",425.86,428.87,415.38,419.89,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":1737},"2025-04-30",427.65,429.31,422.99,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-29",421.82,430.34,418.81,427.53,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-28",429.93,432.85,416.84,421.34,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-25",426.12,426.72,416.82,424.24,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-24",430,432.46,417.79,426.66,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-23",456.55,461.61,429.42,431.64,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-22",429.8,437.01,426.51,434.73,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-21",425.5,426.5,416.62,421.85,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-17",434.54,436.02,425.05,427.5,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-16",441.33,445.94,435.36,436.79,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-15",447.59,450.27,438.41,441,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":519,"close":2098},"2025-04-14",448,450.84,449.33,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-11",429.99,440.73,420,438.15,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1807,"close":2109},"2025-04-10",446.4,448.6,427.44,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-09",414.63,455.03,409.85,453.55,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":1852,"close":2120},"2025-04-08",451.16,454.13,419.31,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-07",417.77,453.34,411.21,437.87,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-04",461.49,464.11,437.22,437.91,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-03",481.89,485.91,468.17,470.03,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-02",480.5,491.36,479.6,489.06,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-01",495.56,496.51,481.21,482.97,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-31",496.5,500.62,484.27,497.6,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":796,"close":2161},"2025-03-28",512.61,513.37,500.16,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-27",513.99,515.33,508.06,511.68,{"symbol":5,"time":2169,"open":2170,"high":648,"low":2171,"close":2172},"2025-03-26",514.35,511.35,513.67,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-25",521.48,523.24,510.92,514.34,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-24",520.79,526.8,517.13,519.9,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":825,"close":2189},"2025-03-21",516.26,518.61,517.72,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-20",518.5,520.64,513.06,518.64,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":334,"close":2200},"2025-03-19",520.45,522.5,518.41,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-18",518.65,522.14,513.14,521.5,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-17",522.73,525.72,514.67,519.57,{"symbol":5,"time":2214,"open":825,"high":2215,"low":2216,"close":2217},"2025-03-14",523.9,508.71,522.05,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-13",512,516.48,508.35,508.9,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-12",516.69,520.69,511.81,512.65,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-11",525.18,526.76,509.41,514.2,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2182},"2025-03-10",526.28,536.21,525.35,{"symbol":5,"time":2242,"open":266,"high":2243,"low":2244,"close":2245},"2025-03-07",532.98,519.3,531.71,{"symbol":5,"time":2247,"open":345,"high":2248,"low":2249,"close":2250},"2025-03-06",534.01,521.34,527.64,{"symbol":5,"time":2252,"open":2253,"high":1370,"low":2254,"close":2255},"2025-03-05",512.88,512.16,524.19,{"symbol":5,"time":2257,"open":2258,"high":321,"low":2259,"close":2260},"2025-03-04",523.02,512.46,516.57,{"symbol":5,"time":2262,"open":2263,"high":287,"low":2264,"close":2265},"2025-03-03",530.92,519.63,523.64,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":821,"close":2270},"2025-02-28",528.26,530.05,528.96,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-27",530.1,533.02,519.13,523.23,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-26",541.73,543.85,530.95,533.29,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-25",534.79,541.25,532.31,539.55,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2291,"close":2293},"2025-02-24",531.81,543.62,535.55,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":1361,"close":279},"2025-02-21",538.36,542.62,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-20",533.78,543.38,533.59,537.83,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":338,"close":2308},"2025-02-19",521.22,532.6,530.86,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-18",531.66,533.05,521.05,523.09,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-14",535.1,537.46,531.31,531.85,{"symbol":5,"time":2322,"open":1355,"high":2323,"low":2324,"close":2325},"2025-02-13",540.18,531.21,532.64,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-12",539.09,541.98,532.2,538,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2329,"close":2336},"2025-02-11",550.49,553.94,545.23,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-10",560.1,563.36,544.01,552.86,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-07",574.78,577.48,566.45,571.47,{"symbol":5,"time":2350,"open":1184,"high":2351,"low":2352,"close":2353},"2025-02-06",584.07,568.37,572.71,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-05",589.62,590.09,577.9,582.38,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-02-04",585.59,591.86,576.85,580.57,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-02-03",593.13,600.41,589.36,593.75,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-31",599.87,605.05,597,597.75,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-30",590.6,610.97,590,606.74,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-29",574.95,577.03,566.7,568.23,{"symbol":5,"time":2391,"open":2392,"high":2376,"low":2393,"close":1256},"2025-01-28",595.9,579.01,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":219},"2025-01-27",579.66,584.09,573.13,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":1264},"2025-01-24",573.39,577.57,571.8,{"symbol":5,"time":2405,"open":1262,"high":2406,"low":2407,"close":2408},"2025-01-23",576.66,562.65,574.85,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":254,"close":2413},"2025-01-22",570.68,579.57,574.59,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":1127,"close":2418},"2025-01-21",564.1,576.37,573.06,{"symbol":5,"time":2420,"open":2421,"high":248,"low":2422,"close":2423},"2025-01-17",562.46,559.11,559.65,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-16",551.12,561.81,546.42,561.71,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-15",557.88,563.81,544.06,551.47,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-14",557.5,561.4,551.38,556.99,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-13",544.18,562.32,541.67,555.52,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-10",541.76,557.16,541.31,542.31,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-08",544.38,547.78,538.25,544.93,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-07",539.52,551.39,538.28,545.65,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":311,"close":2470},"2025-01-06",529.89,545.32,537.19,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-03",524.32,536.79,522.74,532.02,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-02",519.17,526.1,518.09,522.57,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-31",520.32,524.74,517.16,520.23,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":822},"2024-12-30",522.69,522.93,515.77,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":1424,"close":2498},"2024-12-27",524,528.28,526.07,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-26",524.6,527.33,523.7,527.18,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2508},"2024-12-24",523.25,528.98,522.3,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-23",520.18,526.24,519.59,525.29,{"symbol":5,"time":2517,"open":2226,"high":2518,"low":2519,"close":2520},"2024-12-20",526.43,515,524.05,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2226},"2024-12-19",518.72,522.43,508.86,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-18",528,533.34,515.9,516.18,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2534,"close":1396},"2024-12-17",526.01,535.94,{"symbol":5,"time":2537,"open":2538,"high":309,"low":2539,"close":2540},"2024-12-16",527.34,526.72,530.26,{"symbol":5,"time":2542,"open":1390,"high":2543,"low":2544,"close":2545},"2024-12-13",528.09,517.15,526.89,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2520,"close":332},"2024-12-12",531.33,531.89,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-11",535,540.03,533.64,534.36,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-10",539.53,542.4,534.53,535.85,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-09",529.69,538.09,526.64,537.23,{"symbol":5,"time":2569,"open":1424,"high":2570,"low":2571,"close":2572},"2024-12-06",531.32,522,529.36,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-05",527.21,527.41,517.68,520.86,{"symbol":5,"time":2580,"open":279,"high":2581,"low":2582,"close":2583},"2024-12-04",536.53,524.84,528.87,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-12-03",530.25,535.98,527.94,534.42,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":649,"close":2594},"2024-12-02",528.7,534.84,529.95,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":1424,"close":2599},"2024-11-29",523.13,533.17,529.63,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-27",515.41,528.86,514.98,521.66,{"symbol":5,"time":2607,"open":2235,"high":2235,"low":2608,"close":2609},"2024-11-26",507.27,512.98,{"symbol":5,"time":2611,"open":2612,"high":664,"low":2613,"close":2235},"2024-11-25",512.3,509.36,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-22",514.62,517,507.17,513.26,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-21",514.12,516.22,507.46,516.1,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-20",507.08,513.85,502.73,512.84,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-19",496.19,511.3,493.3,509.12,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":682,"close":2642},"2024-11-18",511,512.77,501.29,{"symbol":5,"time":2644,"open":2645,"high":2645,"low":2646,"close":2647},"2024-11-15",529.4,511.7,513.08,{"symbol":5,"time":2649,"open":1423,"high":2650,"low":2651,"close":2274},"2024-11-14",542.38,531.69,{"symbol":5,"time":2653,"open":1355,"high":2654,"low":2331,"close":2655},"2024-11-13",544.8,541.9,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-12",549.16,550.16,540.05,540.75,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-11",549.08,553.93,545.07,546.92,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-08",557.23,558.55,549,551.74,{"symbol":5,"time":2675,"open":248,"high":2676,"low":1286,"close":2677},"2024-11-07",565.88,555.89,{"symbol":5,"time":2679,"open":2680,"high":2680,"low":2681,"close":2682},"2024-11-06",570.2,549.2,559.68,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-05",550.41,561.78,550.24,560.79,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-11-04",556.68,559.56,550.15,555.47,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-11-01",550,564.87,547.29,557.92,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-31",548.56,552.09,544.49,546.32,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-30",547.5,554.74,546.75,550.62,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-29",550.96,553.61,547.25,547.77,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-28",559.25,559.37,550.45,552.54,{"symbol":5,"time":2726,"open":1175,"high":2727,"low":2728,"close":2729},"2024-10-25",562.22,553.31,554.38,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-24",572.36,574.83,557.26,557.38,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-23",574.58,578.69,566.08,576.49,{"symbol":5,"time":2743,"open":261,"high":2744,"low":2745,"close":2746},"2024-10-22",591.2,584.16,586.38,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-21",597.89,600.58,591.82,595.37,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-18",600.03,604.39,595.56,601.71,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-17",604.34,608.39,596.87,599.25,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-16",590.27,596.8,587.27,591.55,{"symbol":5,"time":2772,"open":188,"high":2773,"low":2774,"close":2775},"2024-10-15",610.56,599.38,600.52,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-14",600.79,604.54,595.23,603.79,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-11",595.64,602.41,594.31,596.92,{"symbol":5,"time":2789,"open":2790,"high":2790,"low":2791,"close":2792},"2024-10-10",597.17,589.87,593.79,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2764},"2024-10-09",594.11,600.07,593.11,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-08",599.05,602.3,594.71,595.45,{"symbol":5,"time":2805,"open":163,"high":2806,"low":163,"close":2807},"2024-10-07",599.29,598.85,{"symbol":5,"time":2809,"open":2810,"high":1046,"low":2811,"close":2812},"2024-10-04",602.63,596.53,598.61,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-10-03",609.86,611.49,599.35,600.92,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-10-02",610,616.57,605.33,612.72,{"symbol":5,"time":2826,"open":2827,"high":2827,"low":2828,"close":2829},"2024-10-01",620,610.57,612.94,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-30",612.49,619.02,609.03,618.57,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-27",619.39,623.77,614.04,614.42,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2844,"close":2846},"2024-09-26",604.56,620.54,619.33,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-25",613.87,613.91,596,599.78,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-24",611.21,613.96,607.82,611.88,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":107},"2024-09-23",615.64,616.41,607.8,{"symbol":5,"time":2865,"open":2866,"high":2866,"low":2867,"close":2868},"2024-09-20",619.04,608.2,613.69,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-19",617.61,623.75,611.81,620.25,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-18",609.14,614.92,601.86,610.12,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-17",613.18,616.58,607,610.49,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-16",615.59,616.48,607.26,614.15,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-13",614.84,617.04,607.81,611.17,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-12",615.71,619.31,604.18,614.16,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-11",622.08,623,608.86,618.46,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-10",620.62,627.88,618.25,624.21,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-09",614.51,622.26,614.1,620.42,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2925,"close":2927},"2024-09-06",607.49,619.7,611.33,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-09-05",611.04,614.17,601.26,606.88,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-09-04",605.66,612.67,604.23,611.9,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-09-03",611.47,615.03,603.65,606.43,{"symbol":5,"time":2947,"open":2948,"high":974,"low":188,"close":2949},"2024-08-30",616.11,615.07,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-08-29",614.43,616.55,609.66,611.68,{"symbol":5,"time":2957,"open":2958,"high":974,"low":2959,"close":2960},"2024-08-28",610.25,609.21,613.14,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-27",605.6,610.98,602,610.4,{"symbol":5,"time":2968,"open":1004,"high":2969,"low":2970,"close":2971},"2024-08-26",606.91,602.25,605.59,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-23",606.77,607.7,600.56,606.12,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2965,"close":2982},"2024-08-22",613.17,613.7,603.86,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-21",615,618.12,609,610.17,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-20",609.92,614.8,608.33,614.54,{"symbol":5,"time":2996,"open":181,"high":2997,"low":2998,"close":2999},"2024-08-19",610.88,603.95,607.6,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-08-16",601.79,606.58,599.59,603.98,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-15",605.52,608.62,599.98,603.69,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-14",602.09,603.47,595.8,602.1,{"symbol":5,"time":3019,"open":3010,"high":3020,"low":3021,"close":3022},"2024-08-13",605.57,599.46,604.21,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-12",596.26,599.53,591.59,599.07,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-09",600,601.35,593.88,596.18,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-08",589.74,601.14,587.5,600.04,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-08-07",600.97,601.78,585.68,587.37,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-08-06",600.26,612.88,596.61,602.02,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-05",607.54,611.37,592.81,598.03,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-02",621.95,622,605.47,615.69,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-08-01",616.4,622.3,612.87,621.77,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-31",614.23,620.63,609.29,613.34,{"symbol":5,"time":3078,"open":3079,"high":82,"low":3080,"close":3081},"2024-07-30",609.81,602.85,615.06,{"symbol":5,"time":3083,"open":3084,"high":2897,"low":3085,"close":3086},"2024-07-29",604.25,595.2,604.12,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-07-26",600.85,614.65,599.3,607.14,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-25",576.14,603.82,572.13,594.5,{"symbol":5,"time":3100,"open":3101,"high":1157,"low":3102,"close":3103},"2024-07-24",552.92,552.65,574.73,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-23",570.97,572.24,550.67,552.24,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":2587,"close":2428},"2024-07-22",540.67,547.12,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-19",541.15,542.23,531.48,534.35,{"symbol":5,"time":3121,"open":3122,"high":2451,"low":3123,"close":3124},"2024-07-18",551.69,537.77,540.62,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":1314},"2024-07-17",553,559.96,550.85,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-16",549.24,555.78,547.72,555.42,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-15",546.59,549.68,542.99,544.68,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-12",542.69,551.66,540.86,548.09,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3144},"2024-07-11",539.76,548.63,537.87,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":641,"close":3157},"2024-07-10",533.25,537,536.87,{"symbol":5,"time":3159,"open":2565,"high":3160,"low":3161,"close":3162},"2024-07-09",538.33,528.37,531.86,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-07-08",541.45,543.02,535.43,536.29,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-05",538.65,540.17,533.85,540.1,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-07-03",533,539.81,532.43,535.61,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-07-02",539.31,541.59,533.46,533.93,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-07-01",553.45,557.57,539.4,541.72,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3127},"2024-06-28",552.93,558.27,545.63,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-27",556.72,558.26,549.23,550.78,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-26",556.8,561.38,554.84,558.17,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-25",564.84,568.34,556.19,556.52,{"symbol":5,"time":3217,"open":3218,"high":937,"low":2445,"close":3219},"2024-06-24",565.61,565.95,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-21",558.71,568.59,558.11,564.6,{"symbol":5,"time":3227,"open":3228,"high":3228,"low":3229,"close":3230},"2024-06-20",560.85,551.71,557.21,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-18",569.56,572.04,564.62,569.17,{"symbol":5,"time":3238,"open":2347,"high":1291,"low":3239,"close":3240},"2024-06-17",563.75,568,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-14",572.86,573.1,566.74,572.05,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":248,"close":3251},"2024-06-13",573.36,574.63,572.63,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-12",579.26,581.97,574.6,575.69,{"symbol":5,"time":3259,"open":3260,"high":164,"low":3261,"close":3262},"2024-06-11",578.95,573.91,575.89,{"symbol":5,"time":3264,"open":164,"high":3265,"low":3266,"close":3267},"2024-06-10",582.28,575.86,581.48,{"symbol":5,"time":3269,"open":3270,"high":955,"low":3271,"close":3272},"2024-06-07",579.51,577.09,581.09,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":1079},"2024-06-06",575.29,581.67,571.94,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-05",569.85,575.58,566.72,575.28,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":1293,"close":3288},"2024-06-04",570.79,573.75,569.67,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-03",569.39,573.63,563.01,569.58,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-31",564.59,568.58,560.4,567.98,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-30",551.53,563.97,550.33,562.76,{"symbol":5,"time":3308,"open":3309,"high":3309,"low":3310,"close":3311},"2024-05-29",570.11,563.67,567.3,{"symbol":5,"time":3313,"open":3276,"high":3255,"low":3236,"close":3314},"2024-05-28",572.57,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-24",586,587.96,581.35,584.05,{"symbol":5,"time":3322,"open":2382,"high":3323,"low":2745,"close":3324},"2024-05-23",592,585.03,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-22",589.67,596.63,587.62,590.8,{"symbol":5,"time":3332,"open":198,"high":198,"low":3333,"close":3334},"2024-05-21",585.32,590.12,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-20",593.63,597.24,592.75,594.01,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":2370,"close":3345},"2024-05-17",596.95,597.1,595.3,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-16",598.25,600.09,593.28,597.15,{"symbol":5,"time":3353,"open":3031,"high":2965,"low":3354,"close":3355},"2024-05-15",595.03,599.02,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-14",591.16,597.18,586.65,594.8,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-13",591.27,594.53,588.95,590.7,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-05-10",580.17,594.03,578.81,593.03,{"symbol":5,"time":3375,"open":956,"high":3376,"low":1332,"close":3377},"2024-05-09",579.07,577.93,{"symbol":5,"time":3379,"open":2353,"high":3380,"low":3381,"close":3382},"2024-05-08",575.35,567.71,573.64,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-05-07",571.5,576.59,565.34,572.87,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-05-06",575.41,576.39,570.35,573.55,{"symbol":5,"time":3396,"open":1079,"high":1079,"low":3397,"close":3398},"2024-05-03",571.63,572.38,{"symbol":5,"time":3400,"open":3401,"high":1241,"low":3402,"close":3403},"2024-05-02",579.48,565.49,571.25,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-05-01",569.86,581.9,568.4,574.99,{"symbol":5,"time":3411,"open":3412,"high":239,"low":3413,"close":3414},"2024-04-30",574.7,567.97,568.72,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-29",575.09,579.49,571.3,576.89,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-26",567.94,575,566.95,573.6,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-25",577.4,577.99,569.98,571.73,{"symbol":5,"time":3434,"open":195,"high":3435,"low":3436,"close":3437},"2024-04-24",586.46,565.23,577.39,{"symbol":5,"time":3439,"open":3440,"high":3420,"low":3441,"close":2413},"2024-04-23",567.51,560,{"symbol":5,"time":3443,"open":3444,"high":2342,"low":3445,"close":3446},"2024-04-22",549.15,543.15,548.38,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":1409,"close":3451},"2024-04-19",542.95,546.14,544.78,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-18",534.8,544.87,529.64,541.52,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":2717},"2024-04-17",555.86,556,546.45,{"symbol":5,"time":3464,"open":3465,"high":3465,"low":3466,"close":3467},"2024-04-16",559.04,552.68,554.55,{"symbol":5,"time":3469,"open":3470,"high":3470,"low":3471,"close":3472},"2024-04-15",570.72,554.51,557.87,{"symbol":5,"time":3474,"open":3475,"high":2401,"low":3476,"close":3436},"2024-04-12",570.91,561.64,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-04-11",579.56,580.36,571.36,574.57,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-10",577.29,579.67,571.89,573.71,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-09",583.78,589.93,583.23,589.2,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":1088},"2024-04-08",579.35,582.41,575.71,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-04-05",570.22,583.84,569.06,579.46,{"symbol":5,"time":3507,"open":3508,"high":1258,"low":3509,"close":3510},"2024-04-04",580.41,568.57,570.61,{"symbol":5,"time":3512,"open":3513,"high":1252,"low":3514,"close":218},"2024-04-03",571.23,569.19,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-02",570.75,572.39,565.78,571.56,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-01",581.05,581.53,572.84,577.45,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-28",579.3,582.29,576.19,581.21,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-27",572.52,579.77,571.08,579.37,{"symbol":5,"time":3540,"open":3541,"high":3409,"low":3542,"close":3543},"2024-03-26",574.01,567.84,568.82,{"symbol":5,"time":3545,"open":3546,"high":3324,"low":3547,"close":3548},"2024-03-25",583.21,571.09,573.56,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-03-22",586.82,588.99,579.74,583.09,{"symbol":5,"time":3556,"open":164,"high":3557,"low":3558,"close":3559},"2024-03-21",587.08,577.6,584.13,{"symbol":5,"time":3561,"open":3523,"high":3562,"low":3563,"close":3564},"2024-03-20",581.63,576.29,580.05,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-19",581.28,584.25,577.2,582.72,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3564},"2024-03-18",585.86,586.85,578.3,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-15",575.17,584.65,573.73,584.15,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-03-14",590.98,595.1,581.25,584.91,{"symbol":5,"time":3589,"open":3590,"high":3590,"low":3591,"close":3592},"2024-03-13",599.03,591.04,593.32,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-12",598.9,600.62,594.69,597.25,{"symbol":5,"time":3600,"open":3601,"high":185,"low":3602,"close":3603},"2024-03-11",594.18,589.64,599.43,{"symbol":5,"time":3605,"open":2376,"high":3096,"low":3606,"close":3607},"2024-03-08",595.96,597.61,{"symbol":5,"time":3609,"open":152,"high":3610,"low":3611,"close":3612},"2024-03-07",598.91,592.5,597.66,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-03-06",588.35,598.35,585.81,591.5,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":164,"close":3623},"2024-03-05",581.13,586.15,584.61,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-03-04",575.4,582.54,571.52,581.64,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":1152,"close":1096},"2024-03-01",564.56,578.5,{"symbol":5,"time":3635,"open":3636,"high":3424,"low":3637,"close":3638},"2024-02-29",574.65,567.55,570.18,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-02-28",565.2,573.01,565.02,572.03,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-02-27",564.98,567.82,560.84,566.17,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-26",563.34,565.99,561.01,563.48,{"symbol":5,"time":3658,"open":226,"high":3659,"low":3660,"close":3661},"2024-02-23",566.68,560.86,564.71,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-02-22",555,560.74,550.27,560.49,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-21",546.11,552.97,544.29,552.85,{"symbol":5,"time":3675,"open":3676,"high":2685,"low":3677,"close":3678},"2024-02-20",544.86,542.35,548.14,{"symbol":5,"time":3680,"open":2706,"high":3681,"low":2706,"close":3682},"2024-02-16",552.69,547.84,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-15",547.26,553.23,545.28,548.57,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3691,"close":3693},"2024-02-14",541.64,548.69,548.27,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-13",541.42,546.19,534.41,538.6,{"symbol":5,"time":3701,"open":3702,"high":3702,"low":3703,"close":3704},"2024-02-12",551,544.11,546.86,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-09",549.65,554.13,548.29,550.75,{"symbol":5,"time":3712,"open":3713,"high":2342,"low":3714,"close":3715},"2024-02-08",552.2,541.46,550.89,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2024-02-07",562,566,552.03,552.31,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-02-06",552.49,560.5,551.45,560.28,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-02-05",549.46,556.98,546.67,551.62,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-02-02",549.02,554.45,541.89,551.82,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-02-01",542.14,553.92,534.24,552.23,{"symbol":5,"time":3747,"open":1276,"high":3719,"low":3748,"close":3749},"2024-01-31",537.78,538.98,{"symbol":5,"time":3751,"open":3752,"high":254,"low":3752,"close":3753},"2024-01-30",559.5,567.12,{"symbol":5,"time":3755,"open":2697,"high":3756,"low":3757,"close":3758},"2024-01-29",559.19,547.36,557.77,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-01-26",554,556.41,546.65,547.33,{"symbol":5,"time":3766,"open":3767,"high":2457,"low":3768,"close":3769},"2024-01-25",543.23,537.64,538.21,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-24",549.85,551.99,539.14,539.99,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-23",556.2,557.03,545.37,550.74,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-22",552.88,558.69,550.53,553.39,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-19",545.16,553.28,541.84,551.75,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-18",537.35,547.03,535.99,544.42,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-17",538.75,545.95,536.84,539.25,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-16",543.51,550.84,541.18,542,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-12",548.51,553.08,542.79,544.32,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-11",543.53,548.54,540.41,546,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-10",540.79,549.36,533.88,543.93,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-09",538.52,559.23,536.65,541.85,{"symbol":5,"time":3837,"open":2599,"high":3838,"low":3839,"close":3840},"2024-01-08",543.56,527.4,541.38,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2024-01-05",533.97,540.77,530.47,531.23,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3849,"close":3851},"2024-01-04",527.32,539.84,537.36,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":641},"2024-01-03",542.81,543.67,527.97,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":333,"close":3861},"2024-01-02",529.56,546.1,544.15,{"symbol":5,"time":3863,"open":2324,"high":3843,"low":3864,"close":3865},"2023-12-29",529.52,530.79,{"symbol":5,"time":3867,"open":3177,"high":3868,"low":3869,"close":3870},"2023-12-28",536,531.5,532.94,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-12-27",530.81,533.07,529.29,531.65,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-12-26",526.88,531.24,525.78,529.7,{"symbol":5,"time":3884,"open":2543,"high":3885,"low":3886,"close":3887},"2023-12-22",532.92,526.9,529.05,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3890,"close":3892},"2023-12-21",518.07,527.03,526.56,{"symbol":5,"time":3894,"open":2528,"high":3895,"low":3896,"close":3897},"2023-12-20",532.49,519.37,519.43,{"symbol":5,"time":3899,"open":3900,"high":2603,"low":3901,"close":3902},"2023-12-19",521.01,519.81,528.14,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":863,"close":3907},"2023-12-18",521.13,523.86,518.62,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":2189,"close":3912},"2023-12-15",520.77,523.48,518.03,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-12-14",529.54,534.43,520.13,521.52,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-12-13",498.59,518.87,496.88,518.54,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-12-12",496.33,498.51,491.47,497.37,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-11",492.56,497.45,491.33,494.99,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-08",492.81,495.68,488.02,489.77,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-07",494.53,498.3,492.31,494.1,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-12-06",495,496.68,491.65,493.81,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-12-05",492.97,493.63,487.06,491.6,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-04",493.47,498.31,490.36,495.34,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-12-01",490.88,499.2,489.6,496.13,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-11-30",495.9,497.5,489.38,495.76,{"symbol":5,"time":3980,"open":1596,"high":3981,"low":1596,"close":3982},"2023-11-29",495.8,492.92,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":1551},"2023-11-28",488.42,488.75,480.57,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":1600},"2023-11-27",489.22,493.42,488.15,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-24",488.5,491.03,486.81,490.78,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":1546},"2023-11-22",486.08,490.57,485.71,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-11-21",478.28,490.32,476.45,482.39,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-11-20",467.03,471.68,465.9,469.03,{"symbol":5,"time":4017,"open":601,"high":601,"low":4018,"close":1653},"2023-11-17",464.17,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-16",472.06,474.7,468.71,472.47,{"symbol":5,"time":4026,"open":619,"high":4027,"low":4028,"close":4029},"2023-11-15",474.83,463.99,470.54,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-14",456.81,462.24,455.22,459.26,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-13",445.53,446.81,439.11,445.15,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-10",443.82,449.16,437.26,448.43,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-09",458.54,458.84,443.06,444.27,{"symbol":5,"time":4055,"open":4056,"high":392,"low":4057,"close":4058},"2023-11-08",461.51,453.08,454.31,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-11-07",453.88,463.85,452.11,459.24,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-06",456.7,459.48,452.25,455.02,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":1642},"2023-11-03",454.69,460.57,451.6,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-11-02",444.84,448.14,441.93,447.57,{"symbol":5,"time":4083,"open":4084,"high":4084,"low":4085,"close":4086},"2023-11-01",445.13,434,441.11,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-31",436.49,446.6,433.15,444.77,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-30",432.18,435.35,420.21,434.11,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-27",439.57,439.96,427.37,431.41,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-26",431.13,445.33,429.18,440.16,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-25",423,438.84,415.6,433.18,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-24",451.93,458.85,447.14,458.26,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-23",461.75,469.47,459.98,461.81,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-20",469.51,471.2,463.25,464.36,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-19",472.3,476.7,467.43,469.67,{"symbol":5,"time":4142,"open":4143,"high":4143,"low":4144,"close":4145},"2023-10-18",480.98,466.87,467.26,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-10-17",479,489.96,477.7,484.77,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-10-16",482.85,492.05,480.28,488.54,{"symbol":5,"time":4159,"open":4160,"high":2155,"low":4161,"close":4154},"2023-10-13",479.63,476,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-12",491.84,495.86,470.61,482.56,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-11",497.22,498.63,491.79,492.63,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-10",495.59,499.54,492.93,496.15,{"symbol":5,"time":4181,"open":3951,"high":4182,"low":4183,"close":3972},"2023-10-09",497.66,490.39,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-10-06",495.82,502.16,493.07,498.55,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":1544,"close":4194},"2023-10-05",497.39,500.44,498.02,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-10-04",501.21,503.19,495.84,502.45,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":1529,"close":4205},"2023-10-03",492.9,502.5,499.61,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4210,"close":746},"2023-10-02",503.08,506.99,490.68,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4215,"close":4216},"2023-09-29",509.21,510.99,504.77,506.17,{"symbol":5,"time":4218,"open":4219,"high":4220,"low":4221,"close":4222},"2023-09-28",502.05,507.4,500.34,503.02,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":1597},"2023-09-27",502.62,504.57,494.92,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":892},"2023-09-26",503,506.44,500.84,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-09-25",501.23,506.04,500.36,505.66,{"symbol":5,"time":4240,"open":4241,"high":4242,"low":4243,"close":4244},"2023-09-22",502.9,507.16,501.57,502.79,{"symbol":5,"time":4246,"open":4247,"high":4248,"low":367,"close":892},"2023-09-21",502.43,503.81,[4250,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4320,4325,4330,4335,4340,4345,4350,4353,4358,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4516,4521,4525,4530,4535,4539,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4602,4607,4612,4616,4621,4626,4630,4635,4640,4645,4650,4655,4660,4665,4669,4674,4679,4684,4688,4692,4697,4702,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4988,4993,4998,5003,5008,5013,5018,5023,5027,5032,5036,5041,5046,5051,5056,5061,5066,5070,5073,5078,5083,5087,5091,5094,5098,5102,5107,5110,5115,5120,5125,5130,5134,5139,5144,5148,5152,5156,5161,5166,5171,5175,5180,5184,5189,5194,5199,5204,5209,5213,5218,5223,5228,5233,5238,5243,5248,5253,5257,5261,5266,5269,5274,5279,5284,5289,5293,5295,5299,5304,5309,5313,5318,5322,5327,5332,5337,5340,5345,5350,5355,5360,5363,5368,5373,5378,5382,5387,5391,5396,5400,5405,5410,5415,5420,5425,5430,5435,5439,5443,5447,5452,5457,5461,5466,5471,5476,5481,5486,5491,5495,5500,5505,5510,5515,5519],{"symbol":4251,"time":26,"open":4252,"high":4253,"low":4254,"close":4255},"SPY",761.31,762,757.97,761.69,{"symbol":4251,"time":32,"open":4257,"high":4258,"low":4259,"close":4260},763.15,763.57,759.96,762.6,{"symbol":4251,"time":38,"open":4262,"high":4263,"low":4264,"close":4265},759.5,761.67,749.6,754.05,{"symbol":4251,"time":44,"open":4267,"high":4268,"low":4269,"close":4270},760.12,760.35,756.15,757.39,{"symbol":4251,"time":50,"open":4272,"high":4273,"low":4274,"close":4275},759,763.52,757.93,760.88,{"symbol":4251,"time":56,"open":4277,"high":4278,"low":4279,"close":4280},764.72,766.38,763.6,764.29,{"symbol":4251,"time":62,"open":4282,"high":4283,"low":4284,"close":4285},758.03,760.11,756.64,757.83,{"symbol":4251,"time":68,"open":4287,"high":4288,"low":4289,"close":4290},764.08,764.47,760.94,762.4,{"symbol":4251,"time":74,"open":4292,"high":4293,"low":4294,"close":4295},769.07,769.7,765.14,765.96,{"symbol":4251,"time":80,"open":4297,"high":4298,"low":4299,"close":4300},772.01,772.87,769,770.19,{"symbol":4251,"time":86,"open":4302,"high":4303,"low":4304,"close":4305},767.9,774.03,767.45,773.17,{"symbol":4251,"time":92,"open":4307,"high":4308,"low":4309,"close":4310},762.45,766.43,761.73,765.16,{"symbol":4251,"time":98,"open":4312,"high":4313,"low":4314,"close":4315},762.01,764.67,759.48,761.78,{"symbol":4251,"time":104,"open":4317,"high":4318,"low":4277,"close":4319},767.33,768,767.05,{"symbol":4251,"time":110,"open":4321,"high":4322,"low":4323,"close":4324},771.76,775.3,768.31,769.35,{"symbol":4251,"time":116,"open":4326,"high":4327,"low":4328,"close":4329},768.5,772.36,767.16,771.1,{"symbol":4251,"time":122,"open":4331,"high":4332,"low":4333,"close":4334},764.73,767.35,763.93,766.08,{"symbol":4251,"time":127,"open":4336,"high":4337,"low":4338,"close":4339},766.16,766.78,763.05,765.91,{"symbol":4251,"time":133,"open":4341,"high":4342,"low":4343,"close":4344},764.78,765.22,762.08,763.47,{"symbol":4251,"time":137,"open":4346,"high":4347,"low":4348,"close":4349},766.05,767.85,764.17,765.72,{"symbol":4251,"time":143,"open":4295,"high":4351,"low":4352,"close":4260},768.15,762.04,{"symbol":4251,"time":149,"open":4354,"high":4355,"low":4356,"close":4357},770.36,772.47,768.1,769.06,{"symbol":4251,"time":155,"open":4359,"high":4360,"low":4361,"close":4304},768.7,769.5,766.92,{"symbol":4251,"time":161,"open":4363,"high":4364,"low":4365,"close":4366},776.18,776.78,772.51,772.67,{"symbol":4251,"time":167,"open":4368,"high":4369,"low":4370,"close":4371},778.54,778.8,775.43,776.34,{"symbol":4251,"time":173,"open":4373,"high":4374,"low":4375,"close":4376},774.87,779.37,774.11,777.88,{"symbol":4251,"time":179,"open":4378,"high":4379,"low":4380,"close":4381},774.71,774.9,771.28,772.49,{"symbol":4251,"time":184,"open":4383,"high":4384,"low":4385,"close":4386},774.53,774.61,769.2,770.56,{"symbol":4251,"time":190,"open":4388,"high":4389,"low":4390,"close":4391},772.6,775.05,771.62,773.03,{"symbol":4251,"time":194,"open":4393,"high":4394,"low":4395,"close":4396},771.02,773.92,769.61,773.26,{"symbol":4251,"time":200,"open":4398,"high":4399,"low":4400,"close":4401},770.21,771.82,767.46,768.56,{"symbol":4251,"time":206,"open":4403,"high":4404,"low":4405,"close":4406},775.85,776.85,769.51,769.79,{"symbol":4251,"time":211,"open":4408,"high":4409,"low":4410,"close":4411},760.63,773.41,760.52,771.33,{"symbol":4251,"time":217,"open":4413,"high":4414,"low":4415,"close":4416},749.44,758.58,748.8,757.67,{"symbol":4251,"time":223,"open":4418,"high":4419,"low":4420,"close":4421},744.68,748.9,737.68,747.03,{"symbol":4251,"time":229,"open":4423,"high":4424,"low":4425,"close":4426},736.05,742.45,734.59,741.69,{"symbol":4251,"time":235,"open":4428,"high":4429,"low":4430,"close":4431},739.97,742.68,729.1,729.46,{"symbol":4251,"time":241,"open":4433,"high":4434,"low":4435,"close":4436},739.19,742.79,735.98,740.86,{"symbol":4251,"time":247,"open":4438,"high":4439,"low":4440,"close":4441},744.91,745.53,735.87,739.09,{"symbol":4251,"time":253,"open":4443,"high":4444,"low":4445,"close":4446},738.51,743.72,737.29,738.93,{"symbol":4251,"time":259,"open":4448,"high":4449,"low":4450,"close":4451},739.37,742.56,735.21,738.18,{"symbol":4251,"time":265,"open":4453,"high":4454,"low":4455,"close":4456},746.62,750.02,746.37,747.41,{"symbol":4251,"time":271,"open":4458,"high":4459,"low":4460,"close":4461},746.29,749.04,744.18,748.28,{"symbol":4251,"time":277,"open":4463,"high":4464,"low":4465,"close":4466},747.06,748.73,741.51,742.09,{"symbol":4251,"time":283,"open":4468,"high":4469,"low":4470,"close":4471},742.08,747.29,740.8,743.29,{"symbol":4251,"time":289,"open":4473,"high":4474,"low":4475,"close":4476},752.76,754.57,747.88,750.72,{"symbol":4251,"time":295,"open":4478,"high":4479,"low":4480,"close":4481},754.24,755.58,750.2,754.81,{"symbol":4251,"time":301,"open":4483,"high":4484,"low":4485,"close":4486},750.91,753.34,748.66,751.83,{"symbol":4251,"time":307,"open":4488,"high":4489,"low":4490,"close":4491},752.47,753.91,748,749.17,{"symbol":4251,"time":313,"open":4493,"high":4494,"low":4495,"close":4496},752.05,755.42,748.1,754.95,{"symbol":4251,"time":319,"open":4498,"high":4499,"low":4500,"close":4501},747.35,751.97,745.59,751.71,{"symbol":4251,"time":325,"open":4503,"high":4504,"low":4505,"close":4506},743.16,746.15,739.51,745.4,{"symbol":4251,"time":331,"open":4508,"high":4509,"low":4510,"close":4511},750.22,750.96,745.21,747.71,{"symbol":4251,"time":337,"open":4513,"high":4514,"low":4456,"close":4515},748.74,752.41,751.28,{"symbol":4251,"time":341,"open":4517,"high":4518,"low":4519,"close":4520},747.4,751.31,740.03,744.78,{"symbol":4251,"time":347,"open":4522,"high":4413,"low":4523,"close":4524},745,742.38,745.76,{"symbol":4251,"time":353,"open":4526,"high":4527,"low":4528,"close":4529},741.29,748.02,740.89,746.77,{"symbol":4251,"time":359,"open":4531,"high":4532,"low":4533,"close":4534},736.53,741.56,732.09,741,{"symbol":4251,"time":364,"open":4536,"high":4531,"low":4537,"close":4538},728.95,716.58,728.99,{"symbol":4251,"time":370,"open":4540,"high":4448,"low":4541,"close":4542},738.91,729.6,734.3,{"symbol":4251,"time":376,"open":4544,"high":4545,"low":4546,"close":4547},735.17,739.95,730.84,733.24,{"symbol":4251,"time":382,"open":4549,"high":4550,"low":4551,"close":4552},733.81,739.63,732.3,733.58,{"symbol":4251,"time":388,"open":4554,"high":4555,"low":4556,"close":4557},747.7,750.18,743.13,744.39,{"symbol":4251,"time":394,"open":4559,"high":4560,"low":4561,"close":4562},747.76,748.23,743.86,746.74,{"symbol":4251,"time":399,"open":4564,"high":4565,"low":4566,"close":4567},751.29,752.15,739.22,740.96,{"symbol":4251,"time":405,"open":4569,"high":4570,"low":4571,"close":4572},754.55,755.44,749.88,750.33,{"symbol":4251,"time":411,"open":4574,"high":4575,"low":4576,"close":4577},751.85,756.68,751.76,754.83,{"symbol":4251,"time":417,"open":4579,"high":4580,"low":4581,"close":4582},740.71,744.44,735.03,741.75,{"symbol":4251,"time":423,"open":4584,"high":4585,"low":4586,"close":4587},728.76,740,724.41,737.76,{"symbol":4251,"time":429,"open":4589,"high":4590,"low":4591,"close":4592},733.39,738.38,725.33,725.43,{"symbol":4251,"time":435,"open":4594,"high":4595,"low":4596,"close":4597},743.63,746.9,722.59,737.05,{"symbol":4251,"time":441,"open":4599,"high":4600,"low":4601,"close":4566},743.36,745.34,738.19,{"symbol":4251,"time":447,"open":4603,"high":4604,"low":4605,"close":4606},752.31,752.82,735.53,737.55,{"symbol":4251,"time":452,"open":4608,"high":4609,"low":4610,"close":4611},752.1,758.31,751.47,757.09,{"symbol":4251,"time":458,"open":4613,"high":4614,"low":4615,"close":4478},758.15,758.8,753.57,{"symbol":4251,"time":464,"open":4617,"high":4618,"low":4619,"close":4620},757.03,760.4,756.75,759.57,{"symbol":4251,"time":470,"open":4622,"high":4623,"low":4624,"close":4625},755.36,760.28,754.69,758.54,{"symbol":4251,"time":476,"open":4627,"high":4628,"low":4624,"close":4629},755.9,758.08,756.48,{"symbol":4251,"time":482,"open":4631,"high":4632,"low":4633,"close":4634},750.25,755.15,749.23,754.6,{"symbol":4251,"time":488,"open":4636,"high":4637,"low":4638,"close":4639},750.88,751.38,748.22,750.46,{"symbol":4251,"time":494,"open":4641,"high":4642,"low":4643,"close":4644},750.01,752.13,748.37,750.59,{"symbol":4251,"time":500,"open":4646,"high":4647,"low":4648,"close":4649},746.24,748.94,744.48,745.64,{"symbol":4251,"time":506,"open":4651,"high":4652,"low":4653,"close":4654},738.64,744.87,737.03,742.72,{"symbol":4251,"time":512,"open":4656,"high":4657,"low":4658,"close":4659},735.71,741.87,733.89,741.25,{"symbol":4251,"time":518,"open":4661,"high":4662,"low":4663,"close":4664},734.78,737.65,731.53,733.73,{"symbol":4251,"time":524,"open":4666,"high":4667,"low":4589,"close":4668},739.83,741.42,738.65,{"symbol":4251,"time":529,"open":4670,"high":4671,"low":4672,"close":4673},741.79,743.46,737.96,739.17,{"symbol":4251,"time":535,"open":4675,"high":4676,"low":4677,"close":4678},743.65,749.53,743.56,748.17,{"symbol":4251,"time":540,"open":4680,"high":4681,"low":4682,"close":4683},738.47,743.91,735.47,742.31,{"symbol":4251,"time":546,"open":4685,"high":4686,"low":4687,"close":4451},736.89,738.84,731.83,{"symbol":4251,"time":552,"open":4689,"high":4690,"low":4689,"close":4691},736.45,740.79,739.3,{"symbol":4251,"time":558,"open":4693,"high":4694,"low":4695,"close":4696},734.93,738.08,734.57,737.62,{"symbol":4251,"time":563,"open":4698,"high":4699,"low":4700,"close":4701},735.05,736.13,729.75,731.58,{"symbol":4251,"time":569,"open":4703,"high":4425,"low":4704,"close":4705},728.16,727.82,733.83,{"symbol":4251,"time":575,"open":4707,"high":4708,"low":4709,"close":4710},721.77,725.04,721.49,723.77,{"symbol":4251,"time":581,"open":4712,"high":4713,"low":4714,"close":4715},720.07,722.12,714.99,718.01,{"symbol":4251,"time":587,"open":4717,"high":4718,"low":4719,"close":4720},721.25,724.87,720.47,720.65,{"symbol":4251,"time":593,"open":4722,"high":4723,"low":4724,"close":4725},714.63,719.79,710.45,718.66,{"symbol":4251,"time":599,"open":4727,"high":4728,"low":4729,"close":4730},711,712.2,708.37,711.58,{"symbol":4251,"time":605,"open":4732,"high":4733,"low":4734,"close":4735},711.82,712.88,709.25,711.69,{"symbol":4251,"time":611,"open":4737,"high":4738,"low":4739,"close":4740},713.17,715.63,712.3,715.17,{"symbol":4251,"time":617,"open":4742,"high":4743,"low":4744,"close":4745},710.75,714.47,709.01,713.94,{"symbol":4251,"time":622,"open":4747,"high":4748,"low":4749,"close":4750},709.5,712.36,702.28,708.45,{"symbol":4251,"time":628,"open":4752,"high":4753,"low":4754,"close":4755},709.15,711.45,708.22,711.21,{"symbol":4251,"time":633,"open":4757,"high":4758,"low":4759,"close":4760},710.28,711.28,702.64,704.08,{"symbol":4251,"time":639,"open":4762,"high":4763,"low":4764,"close":4765},708.78,709.91,706.14,708.72,{"symbol":4251,"time":645,"open":4764,"high":4767,"low":4768,"close":4769},712.39,705.76,710.14,{"symbol":4251,"time":651,"open":4771,"high":4772,"low":4773,"close":4774},701.06,702.78,698.53,701.66,{"symbol":4251,"time":657,"open":4776,"high":4777,"low":4778,"close":4779},695.26,700.28,694.2,699.94,{"symbol":4251,"time":663,"open":4781,"high":4782,"low":4783,"close":4784},687.69,694.58,687.66,694.46,{"symbol":4251,"time":669,"open":4786,"high":4787,"low":4788,"close":4789},677.41,686.3,676.58,686.1,{"symbol":4251,"time":675,"open":4791,"high":4792,"low":4793,"close":4794},681.32,682.03,678.45,679.46,{"symbol":4251,"time":681,"open":4796,"high":4797,"low":4798,"close":4799},674.84,681.16,673.77,679.91,{"symbol":4251,"time":687,"open":4801,"high":4802,"low":4803,"close":4804},676.39,677.08,671.46,676.01,{"symbol":4251,"time":693,"open":4806,"high":4807,"low":4808,"close":4809},656.65,659.61,651.06,659.22,{"symbol":4251,"time":698,"open":4811,"high":4812,"low":4813,"close":4814},655.86,659.72,655.52,658.93,{"symbol":4251,"time":704,"open":4816,"high":4817,"low":4818,"close":4819},646.42,658.2,645.11,655.83,{"symbol":4251,"time":710,"open":4821,"high":4822,"low":4823,"close":4824},653.9,658.52,653,655.24,{"symbol":4251,"time":716,"open":4826,"high":4827,"low":997,"close":4828},638.94,651.54,650.34,{"symbol":4251,"time":721,"open":4830,"high":4831,"low":4832,"close":4833},640.11,640.37,629.28,631.97,{"symbol":4251,"time":727,"open":4835,"high":4836,"low":4837,"close":4838},642.5,642.66,633.11,634.09,{"symbol":4251,"time":732,"open":4840,"high":4841,"low":4842,"close":4843},652.06,654.85,644.82,645.09,{"symbol":4251,"time":738,"open":4845,"high":4846,"low":4847,"close":4848},658.67,660.89,654.24,656.82,{"symbol":4251,"time":744,"open":4850,"high":4851,"low":4852,"close":4853},651.32,657.03,649.88,653.18,{"symbol":4251,"time":750,"open":4855,"high":4856,"low":4857,"close":4858},658.07,662.62,653.94,655.38,{"symbol":4251,"time":755,"open":4860,"high":4861,"low":4862,"close":4863},656.51,656.69,644.72,648.57,{"symbol":4251,"time":761,"open":4865,"high":4866,"low":4867,"close":4868},656.97,662.98,655.17,659.8,{"symbol":4251,"time":767,"open":4870,"high":4871,"low":4872,"close":4873},668.36,669.72,661.19,661.43,{"symbol":4251,"time":773,"open":4875,"high":4876,"low":4877,"close":4878},672.39,674.44,669.7,670.79,{"symbol":4251,"time":779,"open":4880,"high":4881,"low":4882,"close":4883},668.38,672.07,667.12,669.03,{"symbol":4251,"time":784,"open":4885,"high":4886,"low":4887,"close":4888},669.27,672.34,661.36,662.29,{"symbol":4251,"time":790,"open":4890,"high":4891,"low":4892,"close":4893},671.16,671.65,665.87,666.06,{"symbol":4251,"time":795,"open":4895,"high":4896,"low":4897,"close":4898},677.58,680.08,673.34,676.33,{"symbol":4251,"time":801,"open":4900,"high":4901,"low":4902,"close":4903},677.72,683.36,674.76,677.18,{"symbol":4251,"time":807,"open":4905,"high":4906,"low":4907,"close":4908},666.39,679.92,662.39,678.27,{"symbol":4251,"time":813,"open":4910,"high":4911,"low":4912,"close":4913},673.41,676.11,669.76,672.38,{"symbol":4251,"time":819,"open":4915,"high":4916,"low":4917,"close":4918},682.08,685.53,675.61,681.31,{"symbol":4251,"time":824,"open":4920,"high":4921,"low":4922,"close":4923},681.63,687.09,679.62,685.13,{"symbol":4251,"time":830,"open":4925,"high":4926,"low":4927,"close":4928},675.06,682.61,669.66,680.33,{"symbol":4251,"time":836,"open":4930,"high":4931,"low":4932,"close":4933},678.7,688.62,678.02,686.38,{"symbol":4251,"time":842,"open":4935,"high":4936,"low":4937,"close":4938},683.09,686.86,681.64,685.99,{"symbol":4251,"time":848,"open":4940,"high":4941,"low":4942,"close":4943},693.28,693.3,684.35,689.3,{"symbol":4251,"time":854,"open":4945,"high":4946,"low":4947,"close":4948},690.18,693.68,690.1,693.15,{"symbol":4251,"time":859,"open":4950,"high":4951,"low":4952,"close":4953},681.9,688.35,680,687.35,{"symbol":4251,"time":865,"open":4955,"high":4956,"low":4957,"close":4958},687.83,690,680.37,682.39,{"symbol":4251,"time":871,"open":4960,"high":4961,"low":4962,"close":4963},682.32,690.06,681.73,689.43,{"symbol":4251,"time":877,"open":4965,"high":4966,"low":4967,"close":4968},683.84,686.18,681.55,684.48,{"symbol":4251,"time":882,"open":4970,"high":4971,"low":4972,"close":4973},684.02,689.15,682.83,686.29,{"symbol":4251,"time":888,"open":4975,"high":4976,"low":4977,"close":4978},680.14,684.94,675.78,682.85,{"symbol":4251,"time":894,"open":4980,"high":4981,"low":4982,"close":4983},681.69,686.28,677.52,681.75,{"symbol":4251,"time":900,"open":4985,"high":4986,"low":4957,"close":4987},694.24,695.35,681.27,{"symbol":4251,"time":906,"open":4989,"high":4990,"low":4991,"close":4992},696.39,697.14,689.18,691.96,{"symbol":4251,"time":912,"open":4994,"high":4995,"low":4996,"close":4997},694.95,696.54,691.66,692.12,{"symbol":4251,"time":918,"open":4999,"high":5000,"low":5001,"close":5002},689.42,695.87,688.34,693.95,{"symbol":4251,"time":924,"open":5004,"high":5005,"low":5006,"close":5007},681.46,692.31,680.85,690.62,{"symbol":4251,"time":930,"open":5009,"high":5010,"low":5011,"close":5012},680.94,683.69,675.79,677.62,{"symbol":4251,"time":936,"open":5014,"high":5015,"low":5016,"close":5017},690.35,691.45,681.76,686.19,{"symbol":4251,"time":942,"open":5019,"high":5020,"low":5021,"close":5022},696.21,696.96,684.03,689.53,{"symbol":4251,"time":947,"open":5024,"high":5025,"low":4999,"close":5026},689.58,696.93,695.41,{"symbol":4251,"time":953,"open":5028,"high":5029,"low":5030,"close":5031},691.79,694.21,687.12,691.97,{"symbol":4251,"time":959,"open":4989,"high":5033,"low":5034,"close":5035},697.06,684.83,694.04,{"symbol":4251,"time":965,"open":5037,"high":5038,"low":5039,"close":5040},697.05,697.84,693.94,695.42,{"symbol":4251,"time":971,"open":5042,"high":5043,"low":5044,"close":5045},694.18,696.53,693.57,695.49,{"symbol":4251,"time":977,"open":5047,"high":5048,"low":5049,"close":5050},690.49,694.13,689.92,692.73,{"symbol":4251,"time":983,"open":5052,"high":5053,"low":5054,"close":5055},688.15,690.96,687.16,689.23,{"symbol":4251,"time":989,"open":5057,"high":5058,"low":5059,"close":5060},689.85,691.13,686.92,688.98,{"symbol":4251,"time":995,"open":5062,"high":5063,"low":5064,"close":5065},679.65,688.74,678.13,685.4,{"symbol":4251,"time":1001,"open":5067,"high":5068,"low":5069,"close":4895},681.49,684.77,676.57,{"symbol":4251,"time":1007,"open":5071,"high":5072,"low":4947,"close":4996},693.66,694.25,{"symbol":4251,"time":1013,"open":5074,"high":5075,"low":5076,"close":5077},694.57,695.45,691.25,692.24,{"symbol":4251,"time":1019,"open":5079,"high":5080,"low":5081,"close":5082},691,691.72,686.04,690.36,{"symbol":4251,"time":1025,"open":5045,"high":5084,"low":5085,"close":5086},696.09,691.35,693.77,{"symbol":4251,"time":1031,"open":5088,"high":5084,"low":5089,"close":5090},690.68,690.63,695.16,{"symbol":4251,"time":1037,"open":5089,"high":5092,"low":4991,"close":5093},695.31,694.07,{"symbol":4251,"time":1043,"open":5095,"high":5007,"low":5096,"close":5097},688.82,687.49,689.51,{"symbol":4251,"time":1049,"open":5099,"high":5100,"low":5101,"close":5024},692.19,693.96,689.32,{"symbol":4251,"time":1055,"open":5103,"high":5104,"low":5105,"close":5106},687.93,692.32,687.78,691.81,{"symbol":4251,"time":1059,"open":5108,"high":4963,"low":4933,"close":5109},686.54,687.72,{"symbol":4251,"time":1065,"open":5111,"high":5112,"low":5113,"close":5114},685.71,686.87,679.82,683.17,{"symbol":4251,"time":1070,"open":5116,"high":5117,"low":5118,"close":5119},687.14,687.36,681.71,681.92,{"symbol":4251,"time":1076,"open":5121,"high":5122,"low":5123,"close":5124},687.45,688.56,686.58,687.01,{"symbol":4251,"time":1082,"open":5126,"high":5127,"low":5128,"close":5129},687.54,689.2,686.07,687.85,{"symbol":4251,"time":1087,"open":5131,"high":4996,"low":5132,"close":5133},690.64,689.27,690.31,{"symbol":4251,"time":1093,"open":5135,"high":5136,"low":5137,"close":5138},687.95,690.83,687.8,690.38,{"symbol":4251,"time":1099,"open":5140,"high":5141,"low":5142,"close":5143},683.92,688.2,683.87,687.96,{"symbol":4251,"time":1105,"open":5145,"high":5146,"low":5147,"close":5034},683.94,685.36,680.59,{"symbol":4251,"time":1111,"open":5149,"high":5150,"low":5151,"close":5147},676.59,681.09,676.47,{"symbol":4251,"time":1117,"open":5153,"high":5154,"low":5155,"close":5151},677.6,680.74,674.9,{"symbol":4251,"time":1123,"open":5157,"high":5158,"low":5159,"close":5160},679.89,680.44,671.2,671.4,{"symbol":4251,"time":1129,"open":5162,"high":5163,"low":5164,"close":5165},679.23,681.08,674.98,678.87,{"symbol":4251,"time":1135,"open":5167,"high":5168,"low":5169,"close":5170},685.74,685.76,679.25,680.73,{"symbol":4251,"time":1140,"open":5172,"high":5173,"low":5174,"close":5016},688.17,688.88,679.17,{"symbol":4251,"time":1146,"open":5176,"high":5177,"low":5178,"close":5179},685.14,689.25,682.17,689.17,{"symbol":4251,"time":1151,"open":5181,"high":5182,"low":4918,"close":5183},682.56,688.97,687.57,{"symbol":4251,"time":1156,"open":5185,"high":5186,"low":5187,"close":5188},683.15,685.39,682.59,683.04,{"symbol":4251,"time":1161,"open":5190,"high":5191,"low":5192,"close":5193},686.59,686.64,681.57,683.63,{"symbol":4251,"time":1167,"open":5195,"high":5196,"low":5197,"close":5198},685.47,688.39,684.58,685.69,{"symbol":4251,"time":1172,"open":5200,"high":5201,"low":5202,"close":5203},685.3,685.37,681.34,684.39,{"symbol":4251,"time":1178,"open":5205,"high":5206,"low":5207,"close":5208},680.57,684.91,679.69,683.89,{"symbol":4251,"time":1183,"open":5119,"high":5210,"low":5211,"close":5212},683.82,679.33,681.53,{"symbol":4251,"time":1188,"open":5214,"high":5215,"low":5216,"close":5217},678.81,682.99,678.74,680.27,{"symbol":4251,"time":1194,"open":5219,"high":5220,"low":5221,"close":5222},680.86,683.67,680.5,683.39,{"symbol":4251,"time":1199,"open":5224,"high":5225,"low":5226,"close":5227},677.63,681.7,676.72,679.68,{"symbol":4251,"time":1205,"open":5229,"high":5230,"low":5231,"close":5232},668.63,676.21,664.48,675.02,{"symbol":4251,"time":1211,"open":5234,"high":5235,"low":5236,"close":5237},662.69,670.06,661.59,668.73,{"symbol":4251,"time":1217,"open":5239,"high":5240,"low":5241,"close":5242},655.05,664.55,650.85,659.03,{"symbol":4251,"time":1223,"open":5244,"high":5245,"low":5246,"close":5247},672.91,675.56,651.89,652.53,{"symbol":4251,"time":1228,"open":5249,"high":5250,"low":5251,"close":5252},660.78,667.34,658.75,662.63,{"symbol":4251,"time":1233,"open":5254,"high":5255,"low":4811,"close":5256},662.1,665.12,660.08,{"symbol":4251,"time":1239,"open":4877,"high":5258,"low":5259,"close":5260},673.71,662.17,665.67,{"symbol":4251,"time":1245,"open":5262,"high":5263,"low":5264,"close":5265},665.38,675.66,663.27,671.93,{"symbol":4251,"time":1249,"open":5221,"high":5219,"low":5267,"close":5268},670.52,672.04,{"symbol":4251,"time":1255,"open":5270,"high":5271,"low":5272,"close":5273},684.79,684.96,680.95,683.38,{"symbol":4251,"time":1261,"open":5275,"high":5276,"low":5277,"close":5278},679.95,683.57,678.73,683,{"symbol":4251,"time":1267,"open":5280,"high":5281,"low":5282,"close":5283},677.24,682.18,675.03,681.44,{"symbol":4251,"time":1273,"open":5285,"high":5286,"low":5287,"close":5288},667.91,671.08,661.21,670.97,{"symbol":4251,"time":1279,"open":5151,"high":5290,"low":5291,"close":5292},677.38,668.72,670.31,{"symbol":4251,"time":1284,"open":5164,"high":5219,"low":5294,"close":4895},674.17,{"symbol":4251,"time":1289,"open":4911,"high":5296,"low":5297,"close":5298},679.96,674.58,675.24,{"symbol":4251,"time":1295,"open":5300,"high":5301,"low":5302,"close":5303},685.67,685.8,679.94,683.34,{"symbol":4251,"time":1300,"open":5305,"high":5306,"low":5307,"close":5308},685.04,685.08,679.24,682.06,{"symbol":4251,"time":1306,"open":5310,"high":5311,"low":5312,"close":5312},683.9,685.94,679.83,{"symbol":4251,"time":1311,"open":5314,"high":5315,"low":5316,"close":5317},688.72,689.7,682.87,687.39,{"symbol":4251,"time":1316,"open":5319,"high":5320,"low":5034,"close":5321},687.05,688.91,687.06,{"symbol":4251,"time":1322,"open":5323,"high":5324,"low":5325,"close":5326},682.73,685.54,682.12,685.24,{"symbol":4251,"time":1328,"open":5328,"high":5329,"low":5330,"close":5331},676.46,678.47,675.65,677.25,{"symbol":4251,"time":1334,"open":5333,"high":5334,"low":5335,"close":5336},668.12,672.71,667.8,671.76,{"symbol":4251,"time":1340,"open":5338,"high":5338,"low":5339,"close":5335},672,663.3,{"symbol":4251,"time":1346,"open":5341,"high":5342,"low":5343,"close":5344},671.44,672.99,669.98,671.29,{"symbol":4251,"time":1352,"open":5346,"high":5347,"low":5348,"close":5349},667.32,672.21,667.27,671.3,{"symbol":4251,"time":1358,"open":5351,"high":5352,"low":5353,"close":5354},659.5,665.76,658.14,664.39,{"symbol":4251,"time":1364,"open":5356,"high":5357,"low":5358,"close":5359},666.82,668.71,657.11,660.64,{"symbol":4251,"time":1369,"open":5356,"high":5361,"low":4814,"close":5362},670.23,665.17,{"symbol":4251,"time":1375,"open":5364,"high":5365,"low":5366,"close":5367},657.17,665.83,653.17,662.23,{"symbol":4251,"time":1381,"open":5369,"high":5370,"low":5371,"close":5372},660.65,665.13,659.77,663.04,{"symbol":4251,"time":1387,"open":5374,"high":5375,"low":5376,"close":5377},672.13,673.95,652.84,653.02,{"symbol":4251,"time":1393,"open":5379,"high":5380,"low":5381,"close":4890},673.53,673.94,669.21,{"symbol":4251,"time":1399,"open":5383,"high":5384,"low":5385,"close":5386},670.25,673.21,669.42,673.11,{"symbol":4251,"time":1405,"open":5388,"high":5342,"low":5389,"close":5390},672.54,667.67,669.12,{"symbol":4251,"time":1411,"open":5392,"high":5393,"low":5394,"close":5395},671.62,672.51,669.46,671.61,{"symbol":4251,"time":1416,"open":5397,"high":5398,"low":5399,"close":5381},669.99,672.68,668.16,{"symbol":4251,"time":1421,"open":5401,"high":5402,"low":5403,"close":5404},670.45,670.57,666.78,669.22,{"symbol":4251,"time":1427,"open":5406,"high":5407,"low":5408,"close":5409},663.17,669.37,663.06,668.45,{"symbol":4251,"time":1432,"open":5411,"high":5412,"low":5413,"close":5414},662.93,666.65,661.61,666.18,{"symbol":4251,"time":1437,"open":5416,"high":5417,"low":5418,"close":5419},664.36,665.28,661.86,663.68,{"symbol":4251,"time":1443,"open":5421,"high":5422,"low":5423,"close":5424},659.51,662.37,657.88,661.82,{"symbol":4251,"time":1449,"open":5426,"high":5427,"low":5428,"close":5429},657.94,659.41,654.41,658.05,{"symbol":4251,"time":1455,"open":5431,"high":5432,"low":5433,"close":5434},664.51,664.61,659.67,661.1,{"symbol":4251,"time":1461,"open":5436,"high":5250,"low":5437,"close":5438},666.72,661.98,663.21,{"symbol":4251,"time":1466,"open":5440,"high":5441,"low":5259,"close":5442},662.2,667.29,666.84,{"symbol":4251,"time":1472,"open":5444,"high":5240,"low":5445,"close":5446},662.33,660.37,663.7,{"symbol":4251,"time":1478,"open":5448,"high":5449,"low":5450,"close":5451},661.89,664.89,660.27,662.26,{"symbol":4251,"time":1484,"open":5453,"high":5454,"low":5455,"close":5456},660.01,661.72,654.3,659.18,{"symbol":4251,"time":1489,"open":5458,"high":5459,"low":5460,"close":28},661.47,661.78,659.21,{"symbol":4251,"time":1495,"open":5462,"high":5463,"low":5464,"close":5465},659.64,661.04,659.34,660.91,{"symbol":4251,"time":1499,"open":5467,"high":5468,"low":5469,"close":5470},657.6,659.11,656.9,657.41,{"symbol":4251,"time":1504,"open":5472,"high":5473,"low":5474,"close":5475},654.18,658.33,653.59,657.63,{"symbol":4251,"time":1509,"open":5477,"high":5478,"low":5479,"close":5480},653.62,654.55,650.63,652.21,{"symbol":4251,"time":1514,"open":5482,"high":5483,"low":5484,"close":5485},648.97,650.86,647.22,650.33,{"symbol":4251,"time":1520,"open":5487,"high":5488,"low":5489,"close":5490},648.62,649.84,647.23,648.83,{"symbol":4251,"time":1526,"open":5492,"high":5480,"low":5493,"close":5494},651.48,643.33,647.24,{"symbol":4251,"time":1531,"open":5496,"high":5497,"low":5498,"close":5499},644.42,649.15,643.51,649.12,{"symbol":4251,"time":1536,"open":5501,"high":5502,"low":5503,"close":5504},642.67,644.21,640.46,643.74,{"symbol":4251,"time":1542,"open":5506,"high":5507,"low":5508,"close":5509},637.5,640.49,634.92,640.27,{"symbol":4251,"time":1548,"open":5511,"high":5512,"low":5513,"close":5514},647.47,647.84,643.14,645.05,{"symbol":4251,"time":1554,"open":5494,"high":5516,"low":5517,"close":5518},649.48,645.34,648.92,{"symbol":4251,"time":1559,"open":5520,"high":5521,"low":5496,"close":5522},644.57,647.37,646.63,[5524,5528,5531,5535,5537,5539,5541,5543,5545,5547,5548,5549,5551,5552,5555,5557,5559,5561,5563,5565,5567,5569,5570,5572,5575,5577,5579,5581,5583,5585,5587,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5607,5609,5611,5613,5615,5617,5619,5621,5623,5624,5625],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5527},"BULLISH","MACD","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5529,"datetime":5530},"ADX","2026-09-15 00:00:00",{"time":62,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5529,"datetime":5534},"False","BEARISH","2026-09-10 00:00:00",{"time":110,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5536},"2026-08-28 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5538},"2026-08-20 00:00:00",{"time":167,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5540},"2026-08-14 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5542},"2026-07-23 00:00:00",{"time":271,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5544},"2026-07-21 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5529,"datetime":5546},"2026-06-24 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":19,"datetime":5546},{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5546},{"time":399,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5529,"datetime":5550},"2026-06-17 00:00:00",{"time":399,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5550},{"time":464,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5553,"datetime":5554},"RSI","2026-06-02 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5529,"datetime":5556},"2026-05-28 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5558,"datetime":5556},"CCI",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5560},"2026-05-22 00:00:00",{"time":558,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":19,"datetime":5562},"2026-05-08 00:00:00",{"time":569,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5553,"datetime":5564},"2026-05-06 00:00:00",{"time":617,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5529,"datetime":5566},"2026-04-24 00:00:00",{"time":622,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5558,"datetime":5568},"2026-04-23 00:00:00",{"time":622,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5568},{"time":628,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":19,"datetime":5571},"2026-04-22 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5573,"datetime":5574},"BollingerBands","2026-04-13 00:00:00",{"time":681,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5553,"datetime":5576},"2026-04-09 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5558,"datetime":5578},"2026-04-08 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5529,"datetime":5580},"2026-04-01 00:00:00",{"time":750,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5582},"2026-03-23 00:00:00",{"time":790,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5584},"2026-03-12 00:00:00",{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5586},"2026-02-26 00:00:00",{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5553,"datetime":5586},{"time":894,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":19,"datetime":5589},"2026-02-13 00:00:00",{"time":953,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5573,"datetime":5591},"2026-01-30 00:00:00",{"time":959,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5558,"datetime":5593},"2026-01-29 00:00:00",{"time":965,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5595},"2026-01-28 00:00:00",{"time":971,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5529,"datetime":5597},"2026-01-27 00:00:00",{"time":1025,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5553,"datetime":5599},"2026-01-13 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":19,"datetime":5601},"2026-01-05 00:00:00",{"time":1065,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":19,"datetime":5603},"2026-01-02 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5529,"datetime":5605},"2025-12-29 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5558,"datetime":5605},{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5608},"2025-12-26 00:00:00",{"time":1111,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5553,"datetime":5610},"2025-12-19 00:00:00",{"time":1161,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5558,"datetime":5612},"2025-12-08 00:00:00",{"time":1172,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5529,"datetime":5614},"2025-12-04 00:00:00",{"time":1249,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5616},"2025-11-13 00:00:00",{"time":1255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5618},"2025-11-12 00:00:00",{"time":1306,"symbol":5,"current_signal":5532,"signal_change":23,"signal_type":5533,"trading_system":5526,"datetime":5620},"2025-10-30 00:00:00",{"time":1427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5573,"datetime":5622},"2025-10-01 00:00:00",{"time":1427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5558,"datetime":5622},{"time":1427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5526,"datetime":5622},{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5529,"datetime":5626},"2025-09-30 00:00:00",[5628,5634,5640,5645,5650,5655,5660,5666,5671,5676,5681,5686,5691,5696,5700,5705,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5813,5819,5825,5831,5837,5843,5848,5854,5860,5866,5872,5878,5884,5890,5896,5902,5908,5914,5920,5926,5932,5938,5944,5949,5955,5961,5967,5973,5979,5985,5991,5997,6003,6009],{"symbol":5,"form":5629,"filingdate":744,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"8-K","tmo-20260324.htm","0000097745-26-000066","https://www.sec.gov/Archives/edgar/data/97745/000009774526000066/tmo-20260324.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000066/0000097745-26-000066-index.htm",{"symbol":5,"form":5635,"filingdate":848,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"10-K","tmo-20251231.htm","0000097745-26-000018","https://www.sec.gov/Archives/edgar/data/97745/000009774526000018/tmo-20251231.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000018/0000097745-26-000018-index.htm",{"symbol":5,"form":5629,"filingdate":900,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"ef20065513_8k.htm","0001140361-26-005014","https://www.sec.gov/Archives/edgar/data/97745/000114036126005014/ef20065513_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036126005014/0001140361-26-005014-index.htm",{"symbol":5,"form":5629,"filingdate":959,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"tmo-20260129.htm","0000097745-26-000012","https://www.sec.gov/Archives/edgar/data/97745/000009774526000012/tmo-20260129.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000012/0000097745-26-000012-index.htm",{"symbol":5,"form":5629,"filingdate":1031,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"ef20062683_8k.htm","0001140361-26-000871","https://www.sec.gov/Archives/edgar/data/97745/000114036126000871/ef20062683_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036126000871/0001140361-26-000871-index.htm",{"symbol":5,"form":5629,"filingdate":1188,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"ef20060146_8k.htm","0001140361-25-043790","https://www.sec.gov/Archives/edgar/data/97745/000114036125043790/ef20060146_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125043790/0001140361-25-043790-index.htm",{"symbol":5,"form":5661,"filingdate":1300,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"10-Q","tmo-20250927.htm","0000097745-25-000159","https://www.sec.gov/Archives/edgar/data/97745/000009774525000159/tmo-20250927.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000159/0000097745-25-000159-index.htm",{"symbol":5,"form":5629,"filingdate":1311,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"tmo-20251029.htm","0000097745-25-000156","https://www.sec.gov/Archives/edgar/data/97745/000009774525000156/tmo-20251029.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000156/0000097745-25-000156-index.htm",{"symbol":5,"form":5629,"filingdate":1340,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"tmo-20251022.htm","0000097745-25-000150","https://www.sec.gov/Archives/edgar/data/97745/000009774525000150/tmo-20251022.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000150/0000097745-25-000150-index.htm",{"symbol":5,"form":5629,"filingdate":1405,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"ef20056709_8k.htm","0001140361-25-037501","https://www.sec.gov/Archives/edgar/data/97745/000114036125037501/ef20056709_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125037501/0001140361-25-037501-index.htm",{"symbol":5,"form":5629,"filingdate":1542,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"tmo-20250901.htm","0000097745-25-000111","https://www.sec.gov/Archives/edgar/data/97745/000009774525000111/tmo-20250901.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000111/0000097745-25-000111-index.htm",{"symbol":5,"form":5661,"filingdate":1661,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"tmo-20250628.htm","0000097745-25-000101","https://www.sec.gov/Archives/edgar/data/97745/000009774525000101/tmo-20250628.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000101/0000097745-25-000101-index.htm",{"symbol":5,"form":5629,"filingdate":1701,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"tmo-20250723.htm","0000097745-25-000095","https://www.sec.gov/Archives/edgar/data/97745/000009774525000095/tmo-20250723.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000095/0000097745-25-000095-index.htm",{"symbol":5,"form":5629,"filingdate":1701,"primarydocument":5692,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"0000097745-25-000093","https://www.sec.gov/Archives/edgar/data/97745/000009774525000093/tmo-20250723.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000093/0000097745-25-000093-index.htm",{"symbol":5,"form":5629,"filingdate":1919,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"tmo-20250521.htm","0000097745-25-000069","https://www.sec.gov/Archives/edgar/data/97745/000009774525000069/tmo-20250521.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000069/0000097745-25-000069-index.htm",{"symbol":5,"form":5629,"filingdate":1936,"primarydocument":5701,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"0000097745-25-000066","https://www.sec.gov/Archives/edgar/data/97745/000009774525000066/tmo-20250521.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000066/0000097745-25-000066-index.htm",{"symbol":5,"form":5661,"filingdate":2018,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"tmo-20250329.htm","0000097745-25-000041","https://www.sec.gov/Archives/edgar/data/97745/000009774525000041/tmo-20250329.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000041/0000097745-25-000041-index.htm",{"symbol":5,"form":5629,"filingdate":2059,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"tmo-20250423.htm","0000097745-25-000034","https://www.sec.gov/Archives/edgar/data/97745/000009774525000034/tmo-20250423.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000034/0000097745-25-000034-index.htm",{"symbol":5,"form":5629,"filingdate":2284,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"tmo-20250225.htm","0000097745-25-000016","https://www.sec.gov/Archives/edgar/data/97745/000009774525000016/tmo-20250225.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000016/0000097745-25-000016-index.htm",{"symbol":5,"form":5635,"filingdate":2299,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"tmo-20241231.htm","0000097745-25-000010","https://www.sec.gov/Archives/edgar/data/97745/000009774525000010/tmo-20241231.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000010/0000097745-25-000010-index.htm",{"symbol":5,"form":5629,"filingdate":2305,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"tmo-20250219.htm","0000097745-25-000007","https://www.sec.gov/Archives/edgar/data/97745/000009774525000007/tmo-20250219.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000007/0000097745-25-000007-index.htm",{"symbol":5,"form":5629,"filingdate":2379,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"tmo-20250130.htm","0000097745-25-000003","https://www.sec.gov/Archives/edgar/data/97745/000009774525000003/tmo-20250130.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000003/0000097745-25-000003-index.htm",{"symbol":5,"form":5661,"filingdate":2696,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"tmo-20240928.htm","0000097745-24-000046","https://www.sec.gov/Archives/edgar/data/97745/000009774524000046/tmo-20240928.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000046/0000097745-24-000046-index.htm",{"symbol":5,"form":5629,"filingdate":2737,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"tmo-20241023.htm","0000097745-24-000043","https://www.sec.gov/Archives/edgar/data/97745/000009774524000043/tmo-20241023.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000043/0000097745-24-000043-index.htm",{"symbol":5,"form":5661,"filingdate":3060,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"tmo-20240629.htm","0000097745-24-000040","https://www.sec.gov/Archives/edgar/data/97745/000009774524000040/tmo-20240629.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000040/0000097745-24-000040-index.htm",{"symbol":5,"form":5629,"filingdate":3100,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"tmo-20240724.htm","0000097745-24-000036","https://www.sec.gov/Archives/edgar/data/97745/000009774524000036/tmo-20240724.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000036/0000097745-24-000036-index.htm",{"symbol":5,"form":5629,"filingdate":3154,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"form8-k.htm","0000950157-24-000978","https://www.sec.gov/Archives/edgar/data/97745/000095015724000978/form8-k.htm","https://www.sec.gov/Archives/edgar/data/97745/000095015724000978/0000950157-24-000978-index.htm",{"symbol":5,"form":5629,"filingdate":3316,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"tmo-20240522.htm","0000097745-24-000026","https://www.sec.gov/Archives/edgar/data/97745/000009774524000026/tmo-20240522.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000026/0000097745-24-000026-index.htm",{"symbol":5,"form":5661,"filingdate":3396,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"tmo-20240330.htm","0000097745-24-000023","https://www.sec.gov/Archives/edgar/data/97745/000009774524000023/tmo-20240330.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000023/0000097745-24-000023-index.htm",{"symbol":5,"form":5629,"filingdate":3434,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"tmo-20240424.htm","0000097745-24-000019","https://www.sec.gov/Archives/edgar/data/97745/000009774524000019/tmo-20240424.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000019/0000097745-24-000019-index.htm",{"symbol":5,"form":5635,"filingdate":3663,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"tmo-20231231.htm","0000097745-24-000007","https://www.sec.gov/Archives/edgar/data/97745/000009774524000007/tmo-20231231.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000007/0000097745-24-000007-index.htm",{"symbol":5,"form":5629,"filingdate":3747,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"tmo-20240131.htm","0000097745-24-000003","https://www.sec.gov/Archives/edgar/data/97745/000009774524000003/tmo-20240131.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000003/0000097745-24-000003-index.htm",{"symbol":5,"form":5629,"filingdate":3956,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"ny20015413x4_8k.htm","0001140361-23-056365","https://www.sec.gov/Archives/edgar/data/97745/000114036123056365/ny20015413x4_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036123056365/0001140361-23-056365-index.htm",{"symbol":5,"form":5629,"filingdate":4060,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"tmo-20231107.htm","0000097745-23-000072","https://www.sec.gov/Archives/edgar/data/97745/000009774523000072/tmo-20231107.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000072/0000097745-23-000072-index.htm",{"symbol":5,"form":5661,"filingdate":4072,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"tmo-20230930.htm","0000097745-23-000069","https://www.sec.gov/Archives/edgar/data/97745/000009774523000069/tmo-20230930.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000069/0000097745-23-000069-index.htm",{"symbol":5,"form":5629,"filingdate":4112,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"tmo-20231025.htm","0000097745-23-000065","https://www.sec.gov/Archives/edgar/data/97745/000009774523000065/tmo-20231025.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000065/0000097745-23-000065-index.htm",{"symbol":5,"form":5629,"filingdate":4147,"primarydocument":5760,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"0000950157-23-001058","https://www.sec.gov/Archives/edgar/data/97745/000095015723001058/form8-k.htm","https://www.sec.gov/Archives/edgar/data/97745/000095015723001058/0000950157-23-001058-index.htm",{"symbol":5,"form":5814,"filingdate":4246,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"8-K/A","tmo-20230713.htm","0000097745-23-000062","https://www.sec.gov/Archives/edgar/data/97745/000009774523000062/tmo-20230713.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000062/0000097745-23-000062-index.htm",{"symbol":5,"form":5629,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2023-08-10","brhc20057279_8k.htm","0001140361-23-039086","https://www.sec.gov/Archives/edgar/data/97745/000114036123039086/brhc20057279_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036123039086/0001140361-23-039086-index.htm",{"symbol":5,"form":5629,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2023-08-08","ny20009949x3_8k.htm","0001140361-23-038455","https://www.sec.gov/Archives/edgar/data/97745/000114036123038455/ny20009949x3_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036123038455/0001140361-23-038455-index.htm",{"symbol":5,"form":5661,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2023-08-04","tmo-20230701.htm","0000097745-23-000059","https://www.sec.gov/Archives/edgar/data/97745/000009774523000059/tmo-20230701.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000059/0000097745-23-000059-index.htm",{"symbol":5,"form":5629,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2023-07-26","tmo-20230726.htm","0000097745-23-000054","https://www.sec.gov/Archives/edgar/data/97745/000009774523000054/tmo-20230726.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000054/0000097745-23-000054-index.htm",{"symbol":5,"form":5629,"filingdate":5844,"primarydocument":5815,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2023-07-13","0000097745-23-000051","https://www.sec.gov/Archives/edgar/data/97745/000009774523000051/tmo-20230713.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000051/0000097745-23-000051-index.htm",{"symbol":5,"form":5629,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2023-05-26","tmo-20230524.htm","0000097745-23-000042","https://www.sec.gov/Archives/edgar/data/97745/000009774523000042/tmo-20230524.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000042/0000097745-23-000042-index.htm",{"symbol":5,"form":5661,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2023-05-05","tmo-20230401.htm","0000097745-23-000033","https://www.sec.gov/Archives/edgar/data/97745/000009774523000033/tmo-20230401.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000033/0000097745-23-000033-index.htm",{"symbol":5,"form":5629,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2023-04-26","tmo-20230426.htm","0001628280-23-013041","https://www.sec.gov/Archives/edgar/data/97745/000162828023013041/tmo-20230426.htm","https://www.sec.gov/Archives/edgar/data/97745/000162828023013041/0001628280-23-013041-index.htm",{"symbol":5,"form":5635,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2023-02-23","tmo-20221231.htm","0000097745-23-000008","https://www.sec.gov/Archives/edgar/data/97745/000009774523000008/tmo-20221231.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000008/0000097745-23-000008-index.htm",{"symbol":5,"form":5629,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2023-02-01","tmo-20230201.htm","0000097745-23-000003","https://www.sec.gov/Archives/edgar/data/97745/000009774523000003/tmo-20230201.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774523000003/0000097745-23-000003-index.htm",{"symbol":5,"form":5629,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2022-11-21","ny20005859x7_8k.htm","0001140361-22-042550","https://www.sec.gov/Archives/edgar/data/97745/000114036122042550/ny20005859x7_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036122042550/0001140361-22-042550-index.htm",{"symbol":5,"form":5629,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2022-11-14","tmo-20221110.htm","0000097745-22-000060","https://www.sec.gov/Archives/edgar/data/97745/000009774522000060/tmo-20221110.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000060/0000097745-22-000060-index.htm",{"symbol":5,"form":5661,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2022-11-04","tmo-20221001.htm","0000097745-22-000057","https://www.sec.gov/Archives/edgar/data/97745/000009774522000057/tmo-20221001.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000057/0000097745-22-000057-index.htm",{"symbol":5,"form":5629,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2022-10-26","tmo-20221026.htm","0000097745-22-000053","https://www.sec.gov/Archives/edgar/data/97745/000009774522000053/tmo-20221026.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000053/0000097745-22-000053-index.htm",{"symbol":5,"form":5629,"filingdate":5903,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"2022-10-20","ny20005499x4_8k.htm","0001140361-22-037956","https://www.sec.gov/Archives/edgar/data/97745/000114036122037956/ny20005499x4_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036122037956/0001140361-22-037956-index.htm",{"symbol":5,"form":5661,"filingdate":5909,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2022-08-05","tmo-20220702.htm","0000097745-22-000047","https://www.sec.gov/Archives/edgar/data/97745/000009774522000047/tmo-20220702.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000047/0000097745-22-000047-index.htm",{"symbol":5,"form":5629,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-07-28","tmo-20220728.htm","0000097745-22-000044","https://www.sec.gov/Archives/edgar/data/97745/000009774522000044/tmo-20220728.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000044/0000097745-22-000044-index.htm",{"symbol":5,"form":5629,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-05-19","tmo-20220518.htm","0000097745-22-000032","https://www.sec.gov/Archives/edgar/data/97745/000009774522000032/tmo-20220518.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000032/0000097745-22-000032-index.htm",{"symbol":5,"form":5661,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2022-05-06","tmo-20220402.htm","0000097745-22-000027","https://www.sec.gov/Archives/edgar/data/97745/000009774522000027/tmo-20220402.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000027/0000097745-22-000027-index.htm",{"symbol":5,"form":5629,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2022-04-28","tmo-20220428.htm","0000097745-22-000022","https://www.sec.gov/Archives/edgar/data/97745/000009774522000022/tmo-20220428.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000022/0000097745-22-000022-index.htm",{"symbol":5,"form":5635,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2022-02-24","tmo-20211231.htm","0000097745-22-000011","https://www.sec.gov/Archives/edgar/data/97745/000009774522000011/tmo-20211231.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000011/0000097745-22-000011-index.htm",{"symbol":5,"form":5629,"filingdate":5939,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"tmo-20220223.htm","0000097745-22-000008","https://www.sec.gov/Archives/edgar/data/97745/000009774522000008/tmo-20220223.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000008/0000097745-22-000008-index.htm",{"symbol":5,"form":5629,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-02-02","tmo-20220202.htm","0000097745-22-000003","https://www.sec.gov/Archives/edgar/data/97745/000009774522000003/tmo-20220202.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774522000003/0000097745-22-000003-index.htm",{"symbol":5,"form":5629,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-01-21","d266900d8k.htm","0001193125-22-014316","https://www.sec.gov/Archives/edgar/data/97745/000119312522014316/d266900d8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000119312522014316/0001193125-22-014316-index.htm",{"symbol":5,"form":5629,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-01-07","tm221977d1_8k.htm","0001104659-22-002262","https://www.sec.gov/Archives/edgar/data/97745/000110465922002262/tm221977d1_8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000110465922002262/0001104659-22-002262-index.htm",{"symbol":5,"form":5629,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2021-12-15","d229743d8k.htm","0001193125-21-357356","https://www.sec.gov/Archives/edgar/data/97745/000119312521357356/d229743d8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000119312521357356/0001193125-21-357356-index.htm",{"symbol":5,"form":5629,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2021-12-08","form8k.htm","0000950157-21-001239","https://www.sec.gov/Archives/edgar/data/97745/000095015721001239/form8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000095015721001239/0000950157-21-001239-index.htm",{"symbol":5,"form":5629,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2021-11-18","d201403d8k.htm","0001193125-21-333790","https://www.sec.gov/Archives/edgar/data/97745/000119312521333790/d201403d8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000119312521333790/0001193125-21-333790-index.htm",{"symbol":5,"form":5661,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2021-11-04","tmo-20211002.htm","0000097745-21-000058","https://www.sec.gov/Archives/edgar/data/97745/000009774521000058/tmo-20211002.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774521000058/0000097745-21-000058-index.htm",{"symbol":5,"form":5629,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2021-10-27","tmo-20211027.htm","0000097745-21-000054","https://www.sec.gov/Archives/edgar/data/97745/000009774521000054/tmo-20211027.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774521000054/0000097745-21-000054-index.htm",{"symbol":5,"form":5629,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2021-10-22","d245003d8k.htm","0001193125-21-305403","https://www.sec.gov/Archives/edgar/data/97745/000119312521305403/d245003d8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000119312521305403/0001193125-21-305403-index.htm",{"symbol":5,"form":5629,"filingdate":6004,"primarydocument":6005,"accessionnumber":6006,"filing_url":6007,"sec_url":6008},"2021-10-18","d282638d8k.htm","0001193125-21-301063","https://www.sec.gov/Archives/edgar/data/97745/000119312521301063/d282638d8k.htm","https://www.sec.gov/Archives/edgar/data/97745/000119312521301063/0001193125-21-301063-index.htm",{"symbol":5,"form":5629,"filingdate":6010,"primarydocument":6011,"accessionnumber":6012,"filing_url":6013,"sec_url":6014},"2021-09-28","tmo-20210923.htm","0000097745-21-000051","https://www.sec.gov/Archives/edgar/data/97745/000009774521000051/tmo-20210923.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774521000051/0000097745-21-000051-index.htm",[6016,6037,6048,6063,6073,6094,6105,6118,6141,6156,6168,6187,6199,6208,6219,6227,6241,6249,6256,6263,6274,6282,6290,6298,6306,6317],{"symbol":5,"accessionnumber":6017,"filingdate":259,"sec_url":6018,"tags":6019,"headline":6025,"summary":6026,"sector":6027,"industry":6028,"date_processed":6029,"impact_score":6030,"exhibits":6031,"isLocked":6036},"0000097745-26-000138","https://www.sec.gov/Archives/edgar/data/97745/000009774526000138/0000097745-26-000138-index.htm",{"events":6020},[6021,6022,6023,6024],"Earnings Beat","General Statement","Strategic Partnership","Corporate Update","Thermo Fisher Scientific Reports Strong Q2 2026 Financial Results","Thermo Fisher Scientific Inc. reported its financial results for the second quarter of 2026, showing a 10% increase in revenue to $11.99 billion. The company achieved 9% growth in GAAP diluted earnings per share (EPS) to $4.68 and 13% growth in adjusted EPS to $6.03. Organic revenue growth was 5%. The company advanced its growth strategy by launching new products and strengthening its commercial engine. Capital deployment included the divestiture of the microbiology business and the repurchase of $1.0 billion of stock.","Industrial Applications and Services","Measuring & Controlling Devices, NEC","2026-07-23 10:06:40","MEDIUM",[6032],{"exhibit_number":6033,"htm_reference":6034,"full_url":6035},"EX-99.1","q22026earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000138/q22026earnings8kex99_1.htm",false,{"symbol":5,"accessionnumber":6038,"filingdate":494,"sec_url":6039,"tags":6040,"headline":6044,"summary":6045,"sector":6027,"industry":6028,"date_processed":6046,"impact_score":6030,"exhibits":6047,"isLocked":6036},"0000097745-26-000117","https://www.sec.gov/Archives/edgar/data/97745/000009774526000117/0000097745-26-000117-index.htm",{"events":6041},[6042,6043],"Board Member Appointed","Say-on-Pay Failed","Thermo Fisher Scientific Elects New Board Members and Receives Advisory Vote Results","At the Annual Meeting held on May 20, 2026, Thermo Fisher Scientific's shareholders elected ten new members to the Company's Board of Directors. The non-binding, advisory proposal on the compensation of the Company's named executive officers was not approved. The appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the Company for the fiscal year ending December 31, 2026 was ratified.","2026-05-26 11:31:40",[],{"symbol":5,"accessionnumber":6049,"filingdate":622,"sec_url":6050,"tags":6051,"headline":6055,"summary":6056,"sector":6027,"industry":6028,"date_processed":6057,"impact_score":6058,"exhibits":6059,"isLocked":6036},"0000097745-26-000086","https://www.sec.gov/Archives/edgar/data/97745/000009774526000086/0000097745-26-000086-index.htm",{"events":6052},[6021,6022,6053,6054,6023],"M&A Transaction","Stock Plan Modification","Thermo Fisher Scientific Reports Strong Q1 2026 Results with Revenue and EPS Growth","Thermo Fisher Scientific Inc. reported its financial results for the first quarter of 2026, showing a 6% increase in revenue to $11.01 billion and a 11% increase in GAAP diluted EPS to $4.43. The company also announced strategic collaborations with NVIDIA and SHL Medical, the acquisition of Clario, and a $3.0 billion stock repurchase program. Organic revenue growth was 1%, and adjusted EPS grew 6% to $5.44. The company's business segments, including Life Sciences Solutions, Analytical Instruments, Specialty Diagnostics, and Laboratory Products and Biopharma Services, all contributed to the overall growth.","2026-04-23 10:04:56","HIGH",[6060],{"exhibit_number":6033,"htm_reference":6061,"full_url":6062},"q12026earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000086/q12026earnings8kex99_1.htm",{"symbol":5,"accessionnumber":5631,"filingdate":744,"sec_url":5633,"tags":6064,"headline":6066,"summary":6067,"sector":6027,"industry":6028,"date_processed":6068,"impact_score":6058,"exhibits":6069,"isLocked":6036},{"events":6065},[6053,6023,6022],"Thermo Fisher Scientific Completes Acquisition of Clario Holdings, Inc.","Thermo Fisher Scientific Inc. has completed its acquisition of Clario Holdings, Inc., a leading provider of endpoint data solutions for clinical trials, for $8.875 billion in cash, with potential additional payments based on performance. The acquisition is expected to contribute $0.45 of adjusted earnings per share in the first year and approximately $175M of adjusted operating income by year 5, reflecting a double-digit internal rate of return. The deal strengthens Thermo Fisher's position in the clinical research market and is expected to drive greater productivity and faster decision-making for customers.","2026-03-24 12:03:40",[6070],{"exhibit_number":6033,"htm_reference":6071,"full_url":6072},"a03242026_thermofisherscie.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000066/a03242026_thermofisherscie.htm",{"symbol":5,"accessionnumber":5642,"filingdate":900,"sec_url":5644,"tags":6074,"headline":6078,"summary":6079,"sector":6027,"industry":6028,"date_processed":6080,"impact_score":6058,"exhibits":6081,"isLocked":6036},{"events":6075},[6076,6077,6053],"New Debt Issued","Financing Agreement","Thermo Fisher Scientific Issues $3.76 Billion in Senior Notes","On February 12, 2026, Thermo Fisher Scientific Inc. issued $3.76 billion in senior notes through a public offering. The notes consist of $1 billion of 4.215% Senior Notes due 2031, $750 million of 4.550% Senior Notes due 2033, $1.3 billion of 4.902% Senior Notes due 2036, and $750 million of 5.546% Senior Notes due 2046. The company intends to use the net proceeds from the sale to pay a portion of the cash consideration for the acquisition of Clario Holdings, Inc., with the remainder potentially used for general corporate purposes. The notes are subject to certain redemption provisions and are rated investment grade by major credit rating agencies.","2026-02-12 21:19:56",[6082,6086,6090],{"exhibit_number":6083,"htm_reference":6084,"full_url":6085},"EX-1.1","ef20065513_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036126005014/ef20065513_ex1-1.htm",{"exhibit_number":6087,"htm_reference":6088,"full_url":6089},"EX-4.2","ef20065513_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036126005014/ef20065513_ex4-2.htm",{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-5.1","ef20065513_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036126005014/ef20065513_ex5-1.htm",{"symbol":5,"accessionnumber":5647,"filingdate":959,"sec_url":5649,"tags":6095,"headline":6097,"summary":6098,"sector":6027,"industry":6028,"date_processed":6099,"impact_score":6100,"exhibits":6101,"isLocked":6036},{"events":6096},[6022],"Thermo Fisher Scientific Reports Q4 and Full-Year 2025 Financial Results","Thermo Fisher Scientific reported its financial results for Q4 and the full year 2025, showing a 7% increase in Q4 revenue to $12.21 billion and a 9% increase in Q4 GAAP diluted EPS to $5.21. Full-year revenue grew 4% to $44.56 billion, with a 7% increase in GAAP diluted EPS to $17.74. The company highlighted its operational performance, product launches, and capital deployment strategies as key drivers of its financial results.","2026-01-29 11:06:41","LOW",[6102],{"exhibit_number":6033,"htm_reference":6103,"full_url":6104},"q42025earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774526000012/q42025earnings8kex99_1.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1031,"sec_url":5654,"tags":6106,"headline":6114,"summary":6115,"sector":6027,"industry":6028,"date_processed":6116,"impact_score":6058,"exhibits":6117,"isLocked":6036},{"events":6107},[6108,6109,6110,6111,6112,6113],"COO Resignation","Executive Employment Agreement","CEO Resignation","New CEO Appointed","President Resignation","New President Appointed","Thermo Fisher Scientific Announces Key Leadership Changes","Thermo Fisher Scientific Inc. announced on January 12, 2026, that Michel Lagarde, Executive Vice President and Chief Operating Officer, and Frederick M. Lowery, Executive Vice President, will depart the company to pursue other opportunities. Lagarde will leave on March 31, 2026, and Lowery on February 28, 2026. Effective March 1, 2026, the company will update its leadership team with Marc N. Casper as Chairman and Chief Executive Officer, Gianluca Pettiti as President and Chief Operating Officer, and Michael Shafer in an expanded role reporting directly to the CEO.","2026-01-12 11:03:41",[],{"symbol":5,"accessionnumber":5657,"filingdate":1188,"sec_url":5659,"tags":6119,"headline":6124,"summary":6125,"sector":6027,"industry":6028,"date_processed":6126,"impact_score":6058,"exhibits":6127,"isLocked":6036},{"1.01":6120,"8.01":6122},[6121],"Financial Instrument Agreement",[6123],"Regulatory Approval","Thermo Fisher Scientific Announces Issuance of Senior Notes","On December 1, 2025, Thermo Fisher Scientific Inc. announced the issuance of €1 billion in Floating Rate Senior Notes due 2027 and €1.1 billion in 3.628% Senior Notes due 2035, through its subsidiary Thermo Fisher Scientific (Finance I) B.V. The notes were issued under an indenture and guaranteed by Thermo Fisher Scientific Inc. The proceeds will be used for general corporate purposes, including potential acquisitions, debt repayment, and working capital.","2025-12-01 21:16:42",[6128,6131,6134,6137],{"exhibit_number":6083,"htm_reference":6129,"full_url":6130},"ef20060146_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125043790/ef20060146_ex1-1.htm",{"exhibit_number":6087,"htm_reference":6132,"full_url":6133},"ef20060146_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125043790/ef20060146_ex4-2.htm",{"exhibit_number":6091,"htm_reference":6135,"full_url":6136},"ef20060146_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125043790/ef20060146_ex5-1.htm",{"exhibit_number":6138,"htm_reference":6139,"full_url":6140},"EX-5.2","ef20060146_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125043790/ef20060146_ex5-2.htm",{"symbol":5,"accessionnumber":5668,"filingdate":1311,"sec_url":5670,"tags":6142,"headline":6149,"summary":6150,"sector":6027,"industry":6028,"date_processed":6151,"impact_score":6058,"exhibits":6152,"isLocked":6036},{"8.01":6143,"9.01":6146},[6144,6145],"Major Legal Settlement","Strategic Partnership Announced",[6147,6148],"Pro Forma Financial Information","Exhibits Furnished","Thermo Fisher Scientific to Acquire Clario Holdings, Inc. for $8.875 Billion","Thermo Fisher Scientific Inc. announced on October 29, 2025, the execution of a definitive agreement to acquire Clario Holdings, Inc., a leading provider of endpoint data solutions for clinical trials, for approximately $8.875 billion in cash at the closing of the transaction. The acquisition is expected to be completed by mid-2026, subject to customary closing conditions and regulatory approvals. This strategic acquisition is anticipated to be immediately accretive to Thermo Fisher's Adjusted Earnings Per Share (EPS) and is expected to add $0.45 to adjusted EPS in the first year after the close. The transaction will further strengthen Thermo Fisher's position as a trusted partner to pharma and biotech customers by accelerating innovation and enhancing clinical insights through Clario's industry-leading solutions.","2025-10-29 10:06:56",[6153],{"exhibit_number":6033,"htm_reference":6154,"full_url":6155},"thermofisherscientifictoac.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000156/thermofisherscientifictoac.htm",{"symbol":5,"accessionnumber":5673,"filingdate":1340,"sec_url":5675,"tags":6157,"headline":6161,"summary":6162,"sector":6027,"industry":6028,"date_processed":6163,"impact_score":6058,"exhibits":6164,"isLocked":6036},{"2.02":6158,"9.01":6160},[6021,6159],"Raised Guidance",[6148],"Thermo Fisher Scientific Reports 5% Revenue Growth and 10% Adjusted EPS Growth in Q3 2025","Thermo Fisher Scientific Inc. announced its financial results for the third quarter of 2025, reporting a 5% increase in revenue to $11.12 billion. The company achieved a GAAP diluted EPS of $4.27 and an adjusted EPS of $5.79, reflecting a 10% growth from the same period in the previous year. The earnings release, furnished as Exhibit 99.1, highlighted operational performance, new product launches, strategic collaborations, and acquisitions that contributed to the company's financial success.","2025-10-22 10:06:42",[6165],{"exhibit_number":6033,"htm_reference":6166,"full_url":6167},"q32025earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000150/q32025earnings8kex99_1.htm",{"symbol":5,"accessionnumber":5678,"filingdate":1405,"sec_url":5680,"tags":6169,"headline":6174,"summary":6175,"sector":6027,"industry":6028,"date_processed":6176,"impact_score":6058,"exhibits":6177,"isLocked":6036},{"1.01":6170,"8.01":6172},[6171,6121],"Material Agreement Amendment",[6173],"Regulatory Investigation","Thermo Fisher Scientific Inc. Issues $2.5 Billion in Senior Notes","On October 7, 2025, Thermo Fisher Scientific Inc. issued $2.5 billion aggregate principal amount of Senior Notes due between 2031 and 2037. The proceeds from the sale will be used for general corporate purposes, including potential acquisitions, debt repayment, and capital expenditures. The notes are unsecured obligations, ranking senior to subordinated debt and structurally subordinated to secured debt and other liabilities.","2025-10-07 20:31:41",[6178,6181,6184],{"exhibit_number":6083,"htm_reference":6179,"full_url":6180},"ef20056709_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125037501/ef20056709_ex1-1.htm",{"exhibit_number":6087,"htm_reference":6182,"full_url":6183},"ef20056709_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125037501/ef20056709_ex4-2.htm",{"exhibit_number":6091,"htm_reference":6185,"full_url":6186},"ef20056709_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/97745/000114036125037501/ef20056709_ex5-1.htm",{"symbol":5,"accessionnumber":5683,"filingdate":1542,"sec_url":5685,"tags":6188,"headline":6192,"summary":6193,"sector":6027,"industry":6028,"date_processed":6194,"impact_score":6058,"exhibits":6195,"isLocked":6036},{"8.01":6189,"9.01":6190},[6123,6144],[6191,6148],"Acquired Business Financial Statements","Thermo Fisher Scientific Completes Acquisition of Solventum’s Purification and Filtration Business","Thermo Fisher Scientific Inc. has completed the acquisition of Solventum Corporation's purification and filtration business for approximately $4.0 billion in cash. The acquired business, now part of Thermo Fisher's Life Sciences Solutions segment, is expected to generate about $750 million in revenue for the full year 2025. The acquisition is expected to be initially dilutive to adjusted earnings per share (EPS) by $0.06 in the first year, with anticipated synergies of $125 million in adjusted operating income by year five. This acquisition strengthens Thermo Fisher’s bioprocessing offerings and expands its reach into adjacent markets.","2025-09-02 12:03:41",[6196],{"exhibit_number":6033,"htm_reference":6197,"full_url":6198},"pressrelease.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000111/pressrelease.htm",{"symbol":5,"accessionnumber":5693,"filingdate":1701,"sec_url":5695,"tags":6200,"headline":6204,"summary":6205,"sector":6027,"industry":6028,"date_processed":6206,"impact_score":6058,"exhibits":6207,"isLocked":6036},{"5.02":6201},[6202,6203],"CFO Resignation","New CFO Appointed","Thermo Fisher Scientific Announces CFO Retirement and Successor","On July 23, 2025, Thermo Fisher Scientific Inc. announced that Stephen Williamson, Senior Vice President and Chief Financial Officer (CFO), will retire effective March 31, 2026. The Company's Board of Directors has appointed James R. Meyer, currently Vice President, Financial Operations, to succeed Williamson as Senior Vice President and CFO, effective March 1, 2026. Meyer has been with the company since 2009 and has held various finance roles of increasing responsibility.","2025-08-22 03:57:59",[],{"symbol":5,"accessionnumber":5697,"filingdate":1701,"sec_url":5699,"tags":6209,"headline":6212,"summary":6213,"sector":6027,"industry":6028,"date_processed":6214,"impact_score":6100,"exhibits":6215,"isLocked":6036},{"2.02":6210,"9.01":6211},[6022],[6148],"Thermo Fisher Scientific Announces Second Quarter 2025 Financial Results","Thermo Fisher Scientific Inc. reported a 3% increase in second quarter 2025 revenue to $10.85 billion, driven by a 2% organic revenue growth. GAAP diluted EPS increased by 6% to $4.28, while adjusted EPS stood at $5.36. The company also announced its financial results, including revenue, operating income, and net income, in a press release furnished as Exhibit 99.1.","2025-08-22 03:57:56",[6216],{"exhibit_number":6033,"htm_reference":6217,"full_url":6218},"q22025earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000093/q22025earnings8kex99_1.htm",{"symbol":5,"accessionnumber":5702,"filingdate":1919,"sec_url":5704,"tags":6220,"headline":6223,"summary":6224,"sector":6027,"industry":6028,"date_processed":6225,"impact_score":6100,"exhibits":6226,"isLocked":6036},{"5.07":6221},[6222],"Director Elections Results","Thermo Fisher Scientific Inc. Announces Board Election Results at Annual Meeting","At the Annual Meeting held on May 21, 2025, Thermo Fisher Scientific Inc.'s shareholders elected the following nominees to the Board of Directors: Marc N. Casper, Nelson J. Chai, Ruby R. Chandy, C. Martin Harris, Tyler Jacks, Jennifer M. Johnson, R. Alexandra Keith, Karen S. Lynch, James C. Mullen, Debora L. Spar, and Scott M. Sperling. Dion J. Weisler was also elected. The non-binding advisory proposal on executive compensation was not approved. The appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified. The shareholder proposal to remove the one-year holding period requirement to call a special meeting was not approved.","2025-08-22 17:51:16",[],{"symbol":5,"accessionnumber":5706,"filingdate":1936,"sec_url":5708,"tags":6228,"headline":6233,"summary":6234,"sector":6027,"industry":6028,"date_processed":6235,"impact_score":6058,"exhibits":6236,"isLocked":6036},{"5.02":6229,"9.01":6231},[6110,6111,6230],"Executive Compensation Detail",[6232],"No viable tag","Thermo Fisher Scientific Approves Long-Term Incentive Award for CEO","On May 21, 2025, Thermo Fisher Scientific Inc.'s Board of Directors approved a 5-year cliff vesting performance-based restricted stock units for its CEO, Marc N. Casper, to secure his leadership through at least May 2030 and drive substantial returns to shareholders. The award, valued at approximately $60 million, is designed to incentivize total shareholder return (TSR) outperformance and aligns with market compensation practices.","2025-08-22 18:40:12",[6237],{"exhibit_number":6238,"htm_reference":6239,"full_url":6240},"EX-10.1","tmo8kmay222025ex101.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000066/tmo8kmay222025ex101.htm",{"symbol":5,"accessionnumber":5716,"filingdate":2059,"sec_url":5718,"tags":6242,"headline":6245,"summary":6246,"sector":6027,"industry":6028,"date_processed":6247,"impact_score":6030,"exhibits":6248,"isLocked":6036},{"2.02":6243,"9.01":6244},[6021,6022],[6148],"Thermo Fisher Scientific Announces First Quarter 2025 Results","Thermo Fisher Scientific Inc. reported its first quarter 2025 financial results, highlighting strong performance despite a challenging macroeconomic environment. The company announced first quarter revenue of $10.36 billion, GAAP diluted EPS of $3.98, and adjusted EPS of $5.15. Key highlights include organic revenue growth of 1%, the introduction of new innovative products, and a 10% increase in the dividend. Additionally, Thermo Fisher Scientific entered into an agreement to acquire Solventum's Purification & Filtration Business for $4.1 billion in cash and repurchased $2.0 billion of its stock.","2025-08-23 14:34:32",[],{"symbol":5,"accessionnumber":5721,"filingdate":2284,"sec_url":5723,"tags":6250,"headline":6252,"summary":6253,"sector":6027,"industry":6028,"date_processed":6254,"impact_score":6058,"exhibits":6255,"isLocked":6036},{"8.01":6251},[6144],"Thermo Fisher Scientific Announces Acquisition of Solventum's Purification and Filtration Business","On February 25, 2025, Thermo Fisher Scientific Inc. announced its intention to acquire Solventum Corporation's purification and filtration business for approximately $4.1 billion in cash. The transaction, expected to close by the end of 2025, is subject to customary closing conditions and regulatory approvals.","2025-08-24 00:08:46",[],{"symbol":5,"accessionnumber":5731,"filingdate":2305,"sec_url":5733,"tags":6257,"headline":6259,"summary":6260,"sector":6027,"industry":6028,"date_processed":6261,"impact_score":6030,"exhibits":6262,"isLocked":6036},{"5.02":6258},[6042],"Thermo Fisher Scientific Appoints New Director Karen S. Lynch","On February 19, 2025, Thermo Fisher Scientific Inc. expanded its Board of Directors to twelve members by electing Karen S. Lynch as a new director, effective immediately. Ms. Lynch, a seasoned health care executive with extensive experience, will serve until the 2025 annual meeting and is expected to join the Audit Committee post-reelection. Her compensation and indemnification arrangements align with those of other non-employee directors.","2025-11-12 23:05:44",[],{"symbol":5,"accessionnumber":5736,"filingdate":2379,"sec_url":5738,"tags":6264,"headline":6267,"summary":6268,"sector":6027,"industry":6028,"date_processed":6269,"impact_score":6030,"exhibits":6270,"isLocked":6036},{"2.02":6265,"9.01":6266},[6021,6022],[6148],"Thermo Fisher Scientific Reports Strong Q4 and FY 2024 Financial Results","Thermo Fisher Scientific Inc. reported a 5% increase in fourth quarter revenue to $11.40 billion and a 14% rise in GAAP diluted EPS to $4.78. For the full year 2024, revenue was $42.88 billion, and GAAP diluted EPS grew 7% to $16.53. The company also announced the launch of new products, strengthened its market position, and completed the acquisition of Olink. Thermo Fisher will provide 2025 financial guidance during its earnings conference call on January 30, 2025.","2025-11-16 23:03:54",[6271],{"exhibit_number":6033,"htm_reference":6272,"full_url":6273},"q42024earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774525000003/q42024earnings8kex99_1.htm",{"symbol":5,"accessionnumber":5746,"filingdate":2737,"sec_url":5748,"tags":6275,"headline":6278,"summary":6279,"sector":6027,"industry":6028,"date_processed":6280,"impact_score":6100,"exhibits":6281,"isLocked":6036},{"2.02":6276,"9.01":6277},[6022],[6148],"Thermo Fisher Scientific Reports Q3 2024 Financial Results","Thermo Fisher Scientific Inc. reported its financial results for the third quarter of 2024, with a focus on continued growth, new product launches, and strategic partnerships. The company announced revenues of $10.60 billion and adjusted earnings per share (EPS) of $5.28. The full results and additional information can be found in the press release furnished as Exhibit 99.1 to this Form 8-K.","2025-08-24 20:20:10",[],{"symbol":5,"accessionnumber":5756,"filingdate":3100,"sec_url":5758,"tags":6283,"headline":6286,"summary":6287,"sector":6027,"industry":6028,"date_processed":6288,"impact_score":6058,"exhibits":6289,"isLocked":6036},{"2.02":6284,"9.01":6285},[6021,6159],[6148],"Thermo Fisher Reports Q2 2024 Results and Raises Guidance","Thermo Fisher Scientific reported its financial results for Q2 2024, with GAAP diluted EPS increasing 15% to $4.04 and adjusted EPS increasing 4% to $5.37. The company also raised its full-year revenue and adjusted EPS guidance, reflecting strong performance and strategic acquisitions, including the recent purchase of Olink.","2025-08-23 15:22:08",[],{"symbol":5,"accessionnumber":5761,"filingdate":3154,"sec_url":5763,"tags":6291,"headline":6294,"summary":6295,"sector":6027,"industry":6028,"date_processed":6296,"impact_score":6100,"exhibits":6297,"isLocked":6036},{"8.01":6292,"9.01":6293},[6024],[6148],"Thermo Fisher Completes Tender Offer for Olink Holding AB","On July 10, 2024, Thermo Fisher Scientific Inc. announced the completion of its tender offer by its subsidiary Orion Acquisition AB to purchase all outstanding shares of Olink Holding AB. The results of the tender offer were also announced, marking the end of a significant acquisition activity.","2025-08-23 14:07:35",[],{"symbol":5,"accessionnumber":5766,"filingdate":3316,"sec_url":5768,"tags":6299,"headline":6302,"summary":6303,"sector":6027,"industry":6028,"date_processed":6304,"impact_score":6030,"exhibits":6305,"isLocked":6036},{"5.07":6300},[6222,6301,6043],"Say-on-Pay Approved","Thermo Fisher Scientific Shareholders Approve Key Proposals at Annual Meeting","At the Annual Meeting held on May 22, 2024, Thermo Fisher Scientific Inc. shareholders elected new board members, approved the compensation of named executive officers, ratified the appointment of PricewaterhouseCoopers as auditors, and rejected a shareholder proposal for simple majority voting.","2025-08-22 22:16:28",[],{"symbol":5,"accessionnumber":5776,"filingdate":3434,"sec_url":5778,"tags":6307,"headline":6310,"summary":6311,"sector":6027,"industry":6028,"date_processed":6312,"impact_score":6058,"exhibits":6313,"isLocked":6036},{"2.02":6308,"9.01":6309},[6021,6159],[6232],"Thermo Fisher Scientific Reports Q1 2024 Financial Results and Raises Guidance","Thermo Fisher Scientific Inc. reported financial results for the first quarter of 2024, showing a 4% increase in GAAP diluted EPS to $3.46 and a 2% increase in adjusted EPS to $5.11. The company announced a 11% increase in its dividend and repurchased $3.0 billion of stock. Revenue for the quarter was $10.34 billion, a 3% decline from the previous year. The company also raised its full-year revenue and adjusted EPS guidance to reflect stronger operational performance.","2025-08-22 15:34:07",[6314],{"exhibit_number":6033,"htm_reference":6315,"full_url":6316},"q12024earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000019/q12024earnings8kex99_1.htm",{"symbol":5,"accessionnumber":5786,"filingdate":3747,"sec_url":5788,"tags":6318,"headline":6321,"summary":6322,"sector":6027,"industry":6028,"date_processed":6323,"impact_score":6100,"exhibits":6324,"isLocked":6036},{"2.02":6319,"9.01":6320},[6022],[6148],"Thermo Fisher Scientific Reports Fourth Quarter 2023 Financial Results","Thermo Fisher Scientific Inc. reported its financial results for the fourth quarter and full year ended December 31, 2023. Fourth quarter revenue was $10.89 billion, 5% lower than the same quarter in 2022, while GAAP diluted EPS increased by 5% to $4.20. For the full year, revenue declined 5% to $42.86 billion, and GAAP diluted EPS was $15.45. The company also announced its annual guidance for 2024 with revenue expected between $42.1 billion and $43.3 billion.","2025-08-22 01:21:53",[6325],{"exhibit_number":6033,"htm_reference":6326,"full_url":6327},"q42023earnings8kex99_1.htm","https://www.sec.gov/Archives/edgar/data/97745/000009774524000003/q42023earnings8kex99_1.htm",null,1789889861945]