[{"data":1,"prerenderedAt":6254},["ShallowReactive",2],{"company-overview-WAT":3},{"company_profile":4,"ohlc":24,"spy":4156,"trading_signals":5432,"company_actions":5562,"filings_8k":5924,"report_history":6253,"insider_summary":6253,"filings_summary":6253,"financials_summary":6253,"institutional_summary":6253,"seo_links":6253},{"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},"WAT","Waters Corporation","NYSE","XNYS","Healthcare","Diagnostics & Research",16000,"https://www.waters.com","Waters Corporation is a global analytical instruments and software company that develops technologies used to identify, separate, and measure chemical compounds in laboratory settings. Its core product portfolio includes liquid chromatography systems, mass spectrometry platforms, thermal analysis instruments, chromatography columns, laboratory informatics software, and related consumables and service offerings. Waters Corporation serves customers across pharmaceuticals, biotechnology, clinical research, food safety, environmental testing, materials science, and academic and government laboratories. Through its Waters and TA segments, the company supports regulated testing, quality control, and research workflows with tools designed for precision analysis and dependable laboratory performance. Headquartered in Milford, Massachusetts, Waters Corporation plays an important role in scientific measurement and analytical workflow automation across life sciences and industrial markets.","Common Stock","Dr. Udit  Batra Ph.D.","34 Maple Street","Milford",1757,"MA","United States","508 478 2000","2026-09-12 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,95,101,106,112,118,124,130,136,142,148,154,160,166,172,178,183,189,195,201,207,213,219,224,230,236,242,248,254,260,266,272,277,283,289,295,301,307,313,319,325,330,336,342,347,352,358,363,369,375,380,386,392,398,404,410,416,422,428,433,439,445,451,457,462,468,474,480,486,492,498,504,510,516,522,528,533,539,545,551,556,562,568,573,579,585,591,596,602,608,614,619,624,630,636,642,648,654,660,666,672,678,683,689,695,701,707,713,719,725,730,736,742,748,754,760,765,770,776,782,788,794,800,806,812,818,824,828,834,840,846,851,856,861,866,872,878,884,889,895,901,907,912,918,924,929,935,941,946,952,958,964,970,976,982,988,994,1000,1006,1012,1017,1022,1028,1032,1037,1043,1047,1052,1057,1063,1068,1074,1080,1086,1091,1097,1102,1107,1111,1117,1123,1128,1134,1139,1145,1151,1157,1162,1167,1173,1178,1184,1190,1196,1202,1206,1212,1218,1224,1230,1235,1241,1246,1251,1256,1262,1268,1274,1280,1286,1291,1297,1303,1309,1314,1320,1326,1332,1338,1344,1349,1355,1361,1367,1372,1378,1384,1390,1396,1402,1406,1412,1417,1423,1428,1434,1439,1445,1451,1457,1462,1467,1472,1478,1484,1490,1495,1501,1506,1512,1518,1523,1529,1535,1541,1547,1552,1558,1564,1570,1576,1581,1586,1592,1598,1604,1609,1614,1620,1625,1631,1636,1642,1647,1653,1659,1664,1670,1674,1678,1684,1688,1694,1700,1704,1709,1715,1720,1726,1732,1738,1744,1750,1755,1760,1766,1771,1777,1782,1787,1793,1798,1804,1809,1815,1821,1826,1832,1837,1842,1847,1853,1859,1864,1869,1874,1879,1885,1891,1895,1901,1907,1912,1918,1923,1929,1933,1939,1944,1950,1955,1961,1965,1970,1976,1982,1987,1993,1999,2005,2010,2016,2022,2027,2032,2038,2044,2049,2054,2060,2065,2071,2077,2081,2087,2093,2099,2105,2111,2117,2123,2128,2133,2138,2144,2150,2156,2161,2167,2171,2177,2182,2188,2193,2199,2205,2211,2215,2221,2226,2232,2238,2244,2249,2255,2260,2264,2269,2274,2278,2284,2290,2295,2300,2306,2311,2317,2323,2329,2334,2338,2344,2350,2355,2361,2367,2373,2379,2385,2391,2397,2403,2408,2412,2418,2424,2429,2434,2438,2443,2449,2454,2460,2465,2470,2475,2481,2486,2490,2494,2500,2506,2512,2518,2524,2530,2536,2541,2547,2553,2558,2563,2569,2572,2578,2583,2589,2595,2601,2606,2612,2617,2622,2626,2632,2636,2640,2645,2650,2655,2660,2666,2672,2678,2683,2688,2694,2700,2705,2711,2717,2723,2726,2732,2738,2744,2749,2755,2760,2765,2770,2776,2780,2786,2792,2797,2802,2808,2813,2819,2825,2831,2837,2842,2847,2853,2858,2863,2868,2873,2878,2884,2889,2895,2900,2906,2912,2918,2923,2928,2934,2940,2944,2950,2955,2961,2966,2972,2976,2981,2987,2993,2998,3001,3007,3012,3016,3022,3028,3033,3038,3043,3049,3054,3060,3066,3071,3077,3083,3088,3094,3099,3104,3109,3114,3120,3126,3132,3138,3143,3149,3154,3160,3166,3171,3175,3180,3186,3190,3196,3200,3204,3210,3216,3222,3228,3234,3239,3244,3250,3256,3262,3267,3272,3277,3281,3286,3290,3295,3301,3306,3312,3317,3323,3329,3335,3341,3347,3352,3358,3364,3370,3374,3380,3385,3390,3396,3401,3407,3412,3418,3423,3428,3434,3439,3444,3448,3453,3458,3464,3470,3474,3478,3484,3489,3495,3499,3504,3509,3514,3518,3524,3529,3533,3539,3543,3548,3553,3558,3563,3567,3573,3577,3581,3586,3592,3597,3601,3605,3610,3615,3621,3627,3633,3639,3645,3651,3657,3663,3668,3673,3679,3684,3689,3695,3701,3705,3711,3717,3723,3728,3732,3738,3743,3748,3753,3758,3763,3768,3772,3775,3780,3785,3790,3794,3798,3800,3804,3808,3814,3820,3826,3831,3836,3842,3847,3852,3857,3862,3868,3873,3879,3885,3891,3896,3902,3908,3914,3920,3925,3931,3936,3941,3947,3953,3959,3965,3970,3976,3981,3987,3993,3999,4005,4011,4017,4023,4028,4034,4039,4045,4050,4056,4062,4068,4074,4078,4084,4090,4096,4101,4105,4111,4116,4122,4128,4134,4140,4145,4150],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",429.23,430.64,420.86,421.63,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",424,431.78,422.06,429.72,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",417.86,424.73,415.94,418.64,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",413.98,421.23,411.89,417.09,{"symbol":5,"time":50,"open":51,"high":51,"low":52,"close":53},"2026-09-14",411.66,402.13,410.01,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",406.47,410.11,403.77,408.34,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",397.57,403.49,392.95,401.64,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",403.83,411.86,400.95,404.81,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",405.33,407.42,399.72,402.91,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",408.66,412.1,402.83,409.38,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",415.91,418.56,404.51,413.56,{"symbol":5,"time":91,"open":92,"high":93,"low":88,"close":94},"2026-09-02",404.56,416.58,412.2,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",415.31,424.46,404.24,405.84,{"symbol":5,"time":102,"open":103,"high":104,"low":103,"close":105},"2026-08-31",405.99,415.83,414.63,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",417.8,422.5,412.38,414.69,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",420,426.22,417.2,421.26,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",409.75,418.48,406.87,414.17,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",412.24,414.9,407.12,414.44,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",406.45,411.2,401.6,410.75,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",400.64,412.95,396,410.7,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",410,421.74,403.43,404.69,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",405.73,419.37,404.19,415.84,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",407.24,409.61,400.9,401.25,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",408.48,411.91,402.01,407.74,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",414.96,415.77,408.69,412.17,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",412.63,420.26,408.78,413.51,{"symbol":5,"time":179,"open":180,"high":181,"low":180,"close":182},"2026-08-12",404.77,416.62,416.15,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",408.95,415.63,408.21,415,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",405.77,413.34,402.63,411.77,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",400.6,407.88,397.09,406.86,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",397.94,400.23,388.74,399.7,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",398.86,402.48,390.75,400,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",383.39,402.18,379.5,396.08,{"symbol":5,"time":220,"open":221,"high":221,"low":222,"close":223},"2026-08-03",381.35,373.53,374.74,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",382.78,385,370.76,377.31,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",375.99,382.7,370.4,380.3,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",387.7,391.87,377.37,379.48,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",375.09,387.42,375.06,383.9,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",372.69,375.97,367.67,371.2,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",381.97,384.23,372.51,374.68,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",378.94,389.99,375.05,382.41,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",367.55,372.23,360.96,370.82,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":268},"2026-07-21",346,374.01,345.21,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",367.48,367.87,357.04,357.54,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",374.08,378.9,367.5,368.98,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",373.8,380.91,371.29,378.19,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",377.26,381.31,373.81,374.92,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",371.49,377.96,368.92,376.39,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",372.16,377.1,370.7,373.22,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",380.17,380.32,373.15,376.43,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",371.74,381.32,371.23,377.13,{"symbol":5,"time":326,"open":311,"high":327,"low":328,"close":329},"2026-07-08",374.49,367.06,368.13,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",380,383.52,374.27,374.93,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",369.84,380.35,369.45,378.89,{"symbol":5,"time":343,"open":344,"high":332,"low":345,"close":346},"2026-07-02",378.5,372.97,379.29,{"symbol":5,"time":348,"open":349,"high":350,"low":321,"close":351},"2026-07-01",374.89,382.35,378.13,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",372.32,377.86,364.44,375.04,{"symbol":5,"time":359,"open":360,"high":360,"low":361,"close":362},"2026-06-29",375.87,366.27,368.87,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",377.94,379.73,369.44,374.41,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",372.42,380.63,370.52,376.89,{"symbol":5,"time":376,"open":377,"high":378,"low":377,"close":379},"2026-06-24",362.24,377.17,369.18,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",360.11,365.77,354.41,357.2,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",355.9,360.24,353.53,358.25,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",358.97,360.65,353.56,355.44,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",364.6,366.14,351.77,357,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",358.34,367.96,354.11,360.54,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",358.42,360.08,353.63,357.76,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",359.82,365,354.78,355.53,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",364.21,364.71,354.42,359.74,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":432},"2026-06-10",370.03,377.5,363.18,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",367.94,377.25,367.13,371.15,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",370.13,377.51,362.86,363.34,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",372.68,376.35,363.61,365.36,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",377.06,384.99,375.57,376.47,{"symbol":5,"time":458,"open":459,"high":332,"low":460,"close":461},"2026-06-03",368.29,364.42,379.77,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",372.49,375.25,367.88,371.93,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",382.79,383.7,371.04,378.16,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",367.24,385.29,366,383.57,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",349.61,367.62,348,366.67,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",341.39,346.85,339.73,342.18,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",338.15,343.78,334.18,338.64,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",343.25,346.57,338,342.37,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",339.93,342.99,334.34,340.99,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",335.25,342.05,323.85,341.32,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",332.13,338.93,329.15,333.26,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",330.28,337.88,329.27,332.19,{"symbol":5,"time":529,"open":530,"high":531,"low":530,"close":532},"2026-05-15",328.21,333.94,329.22,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-14",335.07,340.95,331.69,333.21,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-13",350.27,350.66,333.11,334.93,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",349.95,353.17,342.7,352.21,{"symbol":5,"time":552,"open":553,"high":553,"low":554,"close":555},"2026-05-11",357.45,345.26,348.07,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",349.12,356.99,339.15,355.13,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",350.97,355.98,341.58,350.49,{"symbol":5,"time":569,"open":570,"high":390,"low":571,"close":572},"2026-05-06",344,341.19,349.53,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",338.09,347.99,334.01,342.75,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",304.6,307.83,298.91,301.88,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",310.8,312.2,304.28,307.12,{"symbol":5,"time":592,"open":593,"high":594,"low":593,"close":595},"2026-04-30",294.68,309.57,309.23,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",299.36,302.41,287.19,292.13,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",301.51,303.58,296.27,300.73,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",307.53,311.37,299.72,299.79,{"symbol":5,"time":615,"open":616,"high":617,"low":616,"close":618},"2026-04-24",307.32,315.89,309.87,{"symbol":5,"time":620,"open":621,"high":621,"low":622,"close":623},"2026-04-23",324.33,302,311.2,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",336.58,337.69,329.34,334.38,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",337.62,346.78,334.82,335.23,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",326.78,335.71,324.27,335.61,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",321.04,329.56,318.96,327.77,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",322.84,327,317.41,319.04,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",333.06,333.68,324.63,326.2,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",325.84,333.47,323.47,330.98,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-13",318.82,325.11,316.24,324.68,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-10",319.57,321.57,316.8,320,{"symbol":5,"time":679,"open":680,"high":674,"low":681,"close":682},"2026-04-09",316.5,310,317.65,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-08",315.43,322.98,311.62,318.53,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-07",302.98,308.14,299.56,307.38,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",307.52,307.86,301.24,304.09,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",295.37,306.54,293.34,304.24,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",301.93,305.98,297.39,299.89,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",297.78,302.01,294.27,297.8,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",292.91,295.33,290.16,293.37,{"symbol":5,"time":726,"open":727,"high":727,"low":728,"close":729},"2026-03-27",300.31,288.45,289.16,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-26",300.72,308.28,300.11,300.56,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-25",303.62,307.79,294.95,302.32,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",297.79,305.42,295.9,301.92,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",303.65,307,299.37,301.81,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",300,303.44,298.22,298.99,{"symbol":5,"time":761,"open":762,"high":763,"low":762,"close":764},"2026-03-19",293.77,302.16,299.57,{"symbol":5,"time":766,"open":767,"high":767,"low":768,"close":769},"2026-03-18",299.48,291.33,295.05,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-17",292.81,300.28,292.15,296.99,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-16",286,294.11,284.08,290.02,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-13",285.48,288.85,282.77,286.57,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-12",293.54,296.89,283.27,283.32,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-11",301,304.7,295.02,297.54,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-10",304.29,307.67,297.59,299.63,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-09",299.65,307.74,296.1,305.67,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-06",311.65,314.14,302.44,302.54,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-05",314.87,323.29,313.89,315.59,{"symbol":5,"time":825,"open":826,"high":827,"low":826,"close":653},"2026-03-04",310.44,319.59,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",304.46,313.08,300.96,312.14,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",313.11,314.45,306.52,307.23,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-27",318.92,322.1,315.5,319.38,{"symbol":5,"time":847,"open":848,"high":686,"low":849,"close":850},"2026-02-26",321.14,314.4,322.83,{"symbol":5,"time":852,"open":853,"high":853,"low":854,"close":855},"2026-02-25",327.28,316.01,319.44,{"symbol":5,"time":857,"open":532,"high":858,"low":859,"close":860},"2026-02-24",331.97,321.99,326.3,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":865},"2026-02-23",329,335.65,327.78,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-20",327.03,334.69,322.86,333.33,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-19",324.42,330.57,322.93,328.66,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-18",320.11,328.48,317.15,327.53,{"symbol":5,"time":885,"open":886,"high":886,"low":887,"close":888},"2026-02-17",322.99,308.88,321.43,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-13",322.22,325.87,314.09,323.37,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-12",328.69,331.43,305.35,319.83,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-11",326.86,337.83,322.54,329.2,{"symbol":5,"time":908,"open":909,"high":869,"low":910,"close":911},"2026-02-10",327.82,322.88,327.02,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-09",332.29,344.97,326.24,328.14,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-06",377.18,383.89,369.4,381.29,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":374},"2026-02-05",382.88,385.73,373.4,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-04",382.5,389.82,379.22,384.33,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",378.1,386.85,375.56,378.95,{"symbol":5,"time":942,"open":943,"high":944,"low":943,"close":945},"2026-02-02",368.23,379.56,379.31,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-30",371.21,376.41,367.12,370.72,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-29",382.2,382.59,371.36,375.18,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-28",387.85,388.66,379.9,385.03,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-27",387.87,391.65,386.94,390.09,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-26",391.82,396.58,389.71,390.9,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-23",399.44,401.1,386.11,392.31,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-22",397.36,400.97,397.03,400.42,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-21",385.77,399.56,383.01,396.71,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-20",379.98,387.61,376.48,383.86,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-16",391.44,393.88,384.82,387.37,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-15",393.2,397.07,389.25,394.59,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1008},"2026-01-14",394.03,398.85,391.64,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1014},"2026-01-13",394.95,401.74,383.07,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-12",397.79,400.54,390.91,393.68,{"symbol":5,"time":1029,"open":1030,"high":1025,"low":1008,"close":1031},"2026-01-09",398.55,396.75,{"symbol":5,"time":1033,"open":140,"high":1034,"low":1035,"close":1036},"2026-01-08",400.07,394.9,396.65,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-07",399.58,404.23,394.74,399.41,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1045,"close":1025},"2026-01-06",394.38,408.67,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":235,"close":1051},"2026-01-05",381.96,395.44,394.97,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1049},"2026-01-02",379.15,382.54,373.54,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-31",384.55,385.37,379.44,379.83,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":292,"close":1067},"2025-12-30",383.69,387.4,383.99,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-29",387.05,389.16,383.37,385.1,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-26",385.18,386.6,383.76,386.06,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-24",383.75,385.59,381.06,384.83,{"symbol":5,"time":1087,"open":1088,"high":999,"low":1089,"close":1090},"2025-12-23",383.04,380.78,383.21,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-22",382.69,385.69,379.79,384.14,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1100},"2025-12-19",375.45,378.03,372.17,{"symbol":5,"time":1103,"open":297,"high":1104,"low":1105,"close":1106},"2025-12-18",381.52,373.85,376.31,{"symbol":5,"time":1108,"open":346,"high":1109,"low":1099,"close":1110},"2025-12-17",383.54,377.12,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-16",386.22,389.1,372.93,378.53,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-15",389.8,390,379.93,385.42,{"symbol":5,"time":1124,"open":1125,"high":1125,"low":1126,"close":1127},"2025-12-12",393.14,382.64,385.33,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-11",395.9,396.81,387.28,392.21,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1136,"close":1138},"2025-12-10",387.24,397.55,395.82,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-09",392.46,395.05,385.08,386.16,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-08",392.39,395.46,387.19,392.75,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-05",396.72,399.85,392.79,394.81,{"symbol":5,"time":1158,"open":1159,"high":1159,"low":1160,"close":1161},"2025-12-04",397.62,386.09,396.37,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1159},"2025-12-03",402.06,403.8,397.11,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-02",394.53,401.3,393.21,398.62,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1024},"2025-12-01",402.28,404.32,397.47,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-28",409.69,409.79,401.66,403.42,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-26",409.33,410.07,400.45,407.14,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-25",403.07,414.15,400.17,412.54,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-24",394.04,402.23,390.87,399.54,{"symbol":5,"time":1203,"open":1116,"high":1204,"low":1116,"close":1205},"2025-11-21",396.54,393.99,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-20",380.89,384.35,374.56,378.62,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-19",375.37,377.61,371.57,376.25,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-18",379.95,380.96,372.27,376.63,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-17",378.97,383.94,374.98,377.98,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":368,"close":1234},"2025-11-14",375.81,384.24,379.4,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-13",382.94,390.58,379.07,379.3,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1005},"2025-11-12",385.51,391.79,382.91,{"symbol":5,"time":1247,"open":332,"high":1248,"low":1249,"close":1250},"2025-11-11",388.55,377.9,386.14,{"symbol":5,"time":1252,"open":1253,"high":341,"low":1254,"close":1255},"2025-11-10",375.32,372.6,376.57,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-07",370.05,372.81,364.93,371.69,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-06",369.69,374.07,363.64,371.16,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-05",366.55,374.73,360.71,371.97,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-04",351.72,382.02,350.65,367.34,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-03",345.58,348.05,341.07,345.59,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1288,"close":1290},"2025-10-31",340.09,352.76,349.6,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-30",344.64,350.36,342.27,342.9,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",344.47,348.42,342.23,343.47,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-28",350.22,353.01,345.02,345.95,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1313},"2025-10-27",359.39,359.79,351.75,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-24",357.7,359.66,352.77,359.5,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-23",346.76,356.06,346.72,355.68,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-22",352.14,357.26,346.96,348.67,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-21",348.27,364.99,347,349.23,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-20",336.31,346.18,334.41,343.18,{"symbol":5,"time":1345,"open":1346,"high":632,"low":1347,"close":1348},"2025-10-17",332.43,328.65,334.59,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-16",327.9,337.25,323.46,334.87,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-15",332.03,336,329.79,332.41,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-14",332.97,338.37,331.87,333.14,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1369,"close":1371},"2025-10-13",329.02,337.11,336.33,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-10",330.47,336.73,328.39,331,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-09",327.3,331.13,325.13,330.45,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-08",321.16,330.48,319.6,327.65,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-07",328.35,331.28,318.14,318.35,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-06",327.5,330,325.54,327.62,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":850,"close":1376},"2025-10-03",323.95,333.4,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-02",318.68,327.86,318.13,321.92,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":805,"close":1416},"2025-10-01",300.66,322.81,319.81,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-30",289.6,300.47,287.66,299.81,{"symbol":5,"time":1424,"open":1425,"high":1425,"low":1426,"close":1427},"2025-09-29",292.44,286.59,289.43,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-26",288.46,292.04,284.52,291.71,{"symbol":5,"time":1435,"open":1436,"high":1436,"low":1437,"close":1438},"2025-09-25",290.23,285.68,287.79,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-24",297.38,299.66,290.77,292.65,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-23",301.45,305.39,299.02,299.22,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-22",299.75,302.77,295.11,302.48,{"symbol":5,"time":1458,"open":1459,"high":1459,"low":1460,"close":1461},"2025-09-19",307.93,300.62,300.87,{"symbol":5,"time":1463,"open":1464,"high":594,"low":1465,"close":1466},"2025-09-18",305.4,302.47,306.38,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1469},"2025-09-17",303.68,311.44,300.93,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-16",299.24,304.34,296.61,303.08,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-15",297.5,299.69,295.2,299.04,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-12",299.45,302.28,294.96,295.39,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1492,"close":1494},"2025-09-11",295.12,303.24,302.45,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-10",297.81,300.12,288.9,293.03,{"symbol":5,"time":1502,"open":1503,"high":587,"low":1504,"close":1505},"2025-09-09",309.79,298.14,300.52,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-08",304.12,310.23,301.3,309.37,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-05",300.6,309.3,299.18,306.32,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1481},"2025-09-04",289.46,300.35,286.14,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-03",294.42,298.74,289.63,290.06,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-02",299.33,302.42,292.47,296.48,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-29",296.87,302.94,295.55,301.8,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-28",295.69,297.72,289.71,297.65,{"symbol":5,"time":1548,"open":1549,"high":1483,"low":1550,"close":1551},"2025-08-27",295.21,292.7,294.63,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-26",299.32,300.18,295.45,296.14,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-25",301.35,302.09,297.52,298.95,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-22",293.88,304.44,291.91,302.19,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-21",295,295.97,290.18,290.44,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1572,"close":1580},"2025-08-20",296.36,299.34,296.73,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1544},"2025-08-19",290.5,298.37,289.3,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-18",289.68,293.97,287.58,289.4,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-15",295.5,296,290.1,291.55,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-14",294.81,295.34,291.64,293.52,{"symbol":5,"time":1605,"open":1606,"high":791,"low":1607,"close":1608},"2025-08-13",286.43,285.85,296.83,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1612},"2025-08-12",281.34,285.52,278.49,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-11",282.48,283.16,279.17,279.29,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1623},"2025-08-08",277.69,281.2,275.05,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-07",281.01,281.12,276,278,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1629,"close":1635},"2025-08-06",280.42,281.86,277.72,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-05",284.58,288.12,279.5,281.19,{"symbol":5,"time":1643,"open":1644,"high":1419,"low":1645,"close":1646},"2025-08-04",279.8,279.19,285.59,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-01",286.15,291.2,280.67,290.31,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-31",295.01,300.76,287.85,288.76,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1441,"close":1663},"2025-07-30",304.15,305.75,299.07,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-29",302.53,304.99,299.9,303.19,{"symbol":5,"time":1671,"open":734,"high":1672,"low":767,"close":1673},"2025-07-28",305.87,302.36,{"symbol":5,"time":1675,"open":804,"high":1567,"low":1676,"close":1677},"2025-07-25",295.09,302.95,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-24",294.33,305,294.19,298.47,{"symbol":5,"time":1685,"open":1686,"high":1460,"low":1443,"close":1687},"2025-07-23",295.46,295.63,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-22",285.12,291.62,284.77,287.46,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-21",285,285.88,279.62,281.66,{"symbol":5,"time":1701,"open":1544,"high":1702,"low":1696,"close":1703},"2025-07-18",299.6,287.53,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":728,"close":1708},"2025-07-17",291.34,297.62,296.92,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-16",291.16,291.49,284.65,289.56,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1714},"2025-07-15",308.39,309.75,287.02,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-14",317.52,326.57,302.46,304.18,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-11",350.35,357.23,347.44,352.91,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-10",349.88,360,347.51,353.28,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-09",347.92,350.91,343.83,349.21,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-08",346.73,356.07,345.09,347.78,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1746},"2025-07-07",349.25,350.61,341.86,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1305},"2025-07-03",352.3,354.13,348.9,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-02",357.99,361.84,349.39,351.92,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":281},"2025-07-01",347.82,366.68,347.28,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-30",352.19,353.59,345.88,349.04,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1741,"close":1781},"2025-06-27",357.62,358.06,352.41,{"symbol":5,"time":1783,"open":1328,"high":1784,"low":1785,"close":1786},"2025-06-26",358.9,351.19,354.91,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-25",345.68,355.95,342.91,350.01,{"symbol":5,"time":1794,"open":1795,"high":1752,"low":1796,"close":1797},"2025-06-24",347.3,342.79,346.8,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-23",339.82,344.61,337.51,342.83,{"symbol":5,"time":1805,"open":1806,"high":1742,"low":1807,"close":1808},"2025-06-20",341.76,339.09,342.63,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-18",340.26,343.6,334,339.36,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-17",343.34,346.27,338.96,341.1,{"symbol":5,"time":1822,"open":1293,"high":1823,"low":1824,"close":1825},"2025-06-16",349.91,339.69,347.81,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-13",343.62,348.93,341.22,342.3,{"symbol":5,"time":1833,"open":1834,"high":1290,"low":1835,"close":1836},"2025-06-12",345.22,341.51,349.57,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1841},"2025-06-11",349.84,354.69,346.05,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1839},"2025-06-10",350.72,356.71,346.16,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-09",353.15,354.63,348.3,348.33,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-06",349.93,352.95,348.63,351.17,{"symbol":5,"time":1860,"open":1861,"high":1861,"low":1862,"close":1863},"2025-06-05",353.58,344.75,346.33,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1849},"2025-06-04",350.54,354.92,349.3,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1764},"2025-06-03",343.72,350.16,336.35,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1814,"close":1878},"2025-06-02",345.66,346.28,343.68,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-30",352.78,356.14,344.04,349.24,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-29",359.29,360.28,353.32,355.3,{"symbol":5,"time":1892,"open":1845,"high":1893,"low":408,"close":1894},"2025-05-28",358.68,354.59,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-27",354.2,360.88,350.83,358.36,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-23",343.2,347.47,340.33,346.37,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":495,"close":1911},"2025-05-22",344.11,349.94,348.46,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-21",359.6,359.91,346.7,347.36,{"symbol":5,"time":1919,"open":1762,"high":1920,"low":1921,"close":1922},"2025-05-20",364.01,356.52,362.1,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-19",355.86,358.86,354.02,358.53,{"symbol":5,"time":1930,"open":1765,"high":1931,"low":1932,"close":1931},"2025-05-16",359.48,348.66,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-15",343.49,351.9,336.34,351.6,{"symbol":5,"time":1940,"open":1941,"high":1941,"low":1942,"close":1943},"2025-05-14",358.37,344.83,345.38,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-13",365.45,368,357.75,359.02,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":485},"2025-05-12",355.64,368.02,354.79,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-09",353.31,356.48,343.15,344.06,{"symbol":5,"time":1962,"open":1963,"high":1941,"low":1909,"close":1964},"2025-05-08",346.68,350.88,{"symbol":5,"time":1966,"open":1967,"high":1768,"low":1968,"close":1969},"2025-05-07",343.81,337.09,345.46,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-06",341.96,345.87,328.79,339.02,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-05",348.74,353.64,346.4,348.38,{"symbol":5,"time":1983,"open":1300,"high":1984,"low":1985,"close":1986},"2025-05-02",358.29,345.73,350.45,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-01",343.94,351.01,336.65,341.83,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-30",340.12,348.1,337.53,347.73,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-29",337.46,344.96,336.4,340.82,{"symbol":5,"time":2006,"open":2007,"high":1834,"low":2008,"close":2009},"2025-04-28",341.15,335.7,339.88,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-25",336.57,339.78,330.01,337.89,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-24",335,341.77,328.43,340.7,{"symbol":5,"time":2023,"open":2024,"high":1731,"low":2025,"close":2026},"2025-04-23",348.25,333.88,334.86,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2029,"close":2031},"2025-04-22",320.08,332.62,330.71,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-21",317.6,321.1,313.02,316.23,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-17",320.85,324.49,315.25,321.01,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2035},"2025-04-16",323.23,329.35,317.91,{"symbol":5,"time":2050,"open":2051,"high":531,"low":2052,"close":2053},"2025-04-15",332.37,322.21,323.44,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-14",332.74,335.57,328.13,333.77,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":681,"close":2064},"2025-04-11",317.92,326.37,325.22,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-10",324.09,325.79,304.02,314.66,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-09",302.9,337.17,297.14,336.52,{"symbol":5,"time":2078,"open":2079,"high":2079,"low":1538,"close":2080},"2025-04-08",340.59,307.71,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-07",322.68,339.24,308.84,325.8,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-04",338.53,342.85,321.4,324.92,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-03",350,353.76,342.33,345.12,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-02",352.42,363.3,352.38,362.64,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-01",367.39,367.8,354.39,356,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-31",364.31,370.35,355.52,368.57,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-28",370.87,372.04,360.61,362.16,{"symbol":5,"time":2124,"open":485,"high":2125,"low":2126,"close":2127},"2025-03-27",373.86,363.51,370.59,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":400,"close":2132},"2025-03-26",373.79,375.33,367.79,{"symbol":5,"time":2134,"open":349,"high":2135,"low":2136,"close":2137},"2025-03-25",376.09,365.91,368.53,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-24",369.53,377.52,366.79,373.3,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-21",361.07,366.43,355,365.46,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-20",370.45,371.42,362.77,363.22,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":293,"close":2160},"2025-03-19",381.17,381.8,371.34,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-18",377.87,382.23,374.22,382.15,{"symbol":5,"time":2168,"open":2169,"high":1067,"low":2169,"close":2170},"2025-03-17",376.15,378.92,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-14",367.9,379,360.31,377.15,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":356},"2025-03-13",371.11,376.45,363.65,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-12",380.82,381.73,370.27,373.13,{"symbol":5,"time":2189,"open":2190,"high":2190,"low":2191,"close":2192},"2025-03-11",392.45,377.69,378.85,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-10",389.55,399.99,387.55,390.29,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-07",384.09,396.67,381.26,392.99,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-06",381.85,394.66,379.86,386.33,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2213,"close":341},"2025-03-05",364.8,382.48,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-04",368.4,373.24,361.45,368.05,{"symbol":5,"time":2222,"open":2223,"high":346,"low":2224,"close":2225},"2025-03-03",378.81,369.88,371.79,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-28",375.5,379.84,369.41,377.34,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-27",381.18,381.5,362.71,373.06,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-26",381.04,387.69,377.57,384.98,{"symbol":5,"time":2245,"open":1095,"high":2246,"low":2247,"close":2248},"2025-02-25",386.12,375.11,380.83,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-24",374.85,385.35,370.02,379.27,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":1115,"close":2259},"2025-02-21",382.12,384.1,374.82,{"symbol":5,"time":2261,"open":332,"high":227,"low":2262,"close":2263},"2025-02-20",379.35,380.81,{"symbol":5,"time":2265,"open":306,"high":2266,"low":2267,"close":2268},"2025-02-19",379.43,374.9,377.97,{"symbol":5,"time":2270,"open":1953,"high":2271,"low":2272,"close":2273},"2025-02-18",378.46,363.48,376.29,{"symbol":5,"time":2275,"open":1084,"high":1084,"low":2276,"close":2277},"2025-02-14",368.55,369.73,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-13",387.64,388.43,372.86,379.11,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-12",388.34,388.35,368.34,381.91,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":70,"close":2294},"2025-02-11",403.85,412.19,405.29,{"symbol":5,"time":2296,"open":2297,"high":2297,"low":2298,"close":2299},"2025-02-10",411,402.69,407.58,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-07",412.45,415.11,402.47,409.5,{"symbol":5,"time":2307,"open":129,"high":2308,"low":2309,"close":2310},"2025-02-06",417.1,409.17,410.95,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-05",414.07,415.9,409.52,414.09,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-04",410.98,413.08,405,410.4,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-03",407.71,415.74,403.19,411.19,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2297,"close":2333},"2025-01-31",415.61,423,415.48,{"symbol":5,"time":2335,"open":2322,"high":2336,"low":2322,"close":2337},"2025-01-30",423.56,417.28,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-29",409.55,412,402.52,404.17,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-28",417.47,419.28,412.26,413.48,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":129},"2025-01-27",412.7,415.19,409.4,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-24",412.16,414.2,409.32,411.3,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-23",409.37,413.68,399.53,412.8,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-22",411.62,413,408.04,408.35,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-21",405.74,416.24,402.22,413.81,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-17",406.71,411.51,401.62,404,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-16",398.37,406.14,387.56,405.43,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-15",404.5,411.58,383.71,397.7,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-14",400.87,406.78,395.24,404.93,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2405,"close":2407},"2025-01-13",381.21,401,399.87,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2410,"close":339},"2025-01-10",369.49,382.85,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-08",376.28,376.79,371.19,374.2,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-07",378.08,385.34,374.81,377.03,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":310},"2025-01-06",370.8,380.9,369.83,{"symbol":5,"time":2430,"open":2431,"high":2130,"low":2432,"close":2433},"2025-01-03",369.72,367.74,371.76,{"symbol":5,"time":2435,"open":2237,"high":939,"low":2436,"close":2437},"2025-01-02",365.98,368.26,{"symbol":5,"time":2439,"open":2152,"high":2440,"low":2441,"close":2442},"2024-12-31",375.94,369.76,370.98,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-30",370.85,373.7,367.21,370.94,{"symbol":5,"time":2450,"open":2451,"high":1110,"low":2452,"close":2453},"2024-12-27",374.66,372.33,374.6,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-26",369.9,377.7,368.83,376.78,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":317},"2024-12-24",369.26,373.55,367.16,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2441},"2024-12-23",363.56,370,361.19,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2472,"close":2474},"2024-12-20",357.84,369.62,368.16,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-19",359.17,361.99,354.37,360.63,{"symbol":5,"time":2482,"open":299,"high":2483,"low":2484,"close":2485},"2024-12-18",378.2,359.98,360.43,{"symbol":5,"time":2487,"open":2488,"high":2174,"low":438,"close":2489},"2024-12-17",371.4,373.72,{"symbol":5,"time":2491,"open":244,"high":2492,"low":2493,"close":275},"2024-12-16",378.87,372.3,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-13",382.22,383.11,373.41,378.26,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-12",384.43,386.69,381.41,383.03,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-11",394.4,397.02,384.4,385.27,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-10",394.33,395.76,385.41,390.35,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-09",385.09,392.68,383.79,392.01,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-06",383.95,386.76,380.6,384.05,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-05",388.65,395.5,381.27,381.33,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2257,"close":2540},"2024-12-04",385.94,395.39,391.35,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-03",385.5,388,380.52,387,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-02",383.28,387.49,380.14,387.1,{"symbol":5,"time":2554,"open":1096,"high":2555,"low":2556,"close":2557},"2024-11-29",385.55,382.58,384.72,{"symbol":5,"time":2559,"open":2560,"high":1050,"low":2561,"close":2562},"2024-11-27",390.43,385.02,386.57,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-26",376.76,389.26,372.15,388.15,{"symbol":5,"time":2570,"open":229,"high":963,"low":2571,"close":473},"2024-11-25",373.19,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-22",367.89,374.21,365.86,373.47,{"symbol":5,"time":2579,"open":2580,"high":2116,"low":2581,"close":2582},"2024-11-21",359.42,357.41,368.5,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-20",343.39,358.04,340.62,357.77,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-19",351.57,353.51,344.45,344.71,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-18",357.63,361.03,351.93,355.47,{"symbol":5,"time":2602,"open":453,"high":2603,"low":2604,"close":2605},"2024-11-15",377.23,357.13,358.46,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-14",383.43,384.16,376.2,376.72,{"symbol":5,"time":2613,"open":2614,"high":2544,"low":2615,"close":2616},"2024-11-13",385.89,382.07,385.62,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":372,"close":2621},"2024-11-12",381.55,386.46,385.79,{"symbol":5,"time":2623,"open":2624,"high":2624,"low":461,"close":2625},"2024-11-11",387.32,380.74,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-08",383.58,388.46,378.48,384.51,{"symbol":5,"time":2633,"open":1120,"high":2634,"low":2635,"close":2246},"2024-11-07",393.15,384.85,{"symbol":5,"time":2637,"open":2638,"high":2638,"low":2639,"close":2503},"2024-11-06",393.38,374.02,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2257,"close":2644},"2024-11-05",386.5,389.45,387.17,{"symbol":5,"time":2646,"open":2546,"high":2647,"low":2648,"close":2649},"2024-11-04",391,381.12,387.34,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2567,"close":2654},"2024-11-01",375,389.35,387.21,{"symbol":5,"time":2656,"open":2657,"high":638,"low":2658,"close":2659},"2024-10-31",324.9,321.94,323.11,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-30",327.64,334.03,326.16,326.59,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-29",323.43,326.89,321.32,324.67,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-28",328.95,330.72,324.62,325.51,{"symbol":5,"time":2679,"open":909,"high":2680,"low":2681,"close":2682},"2024-10-25",329.87,324.06,324.55,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":1380},"2024-10-24",333.49,334.73,327.21,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-23",338.34,339.8,329.67,333.28,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-22",340.85,342.84,335.64,339.43,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":1830,"close":2704},"2024-10-21",346.55,348.43,345.5,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-18",349.65,353.41,346.97,348.45,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-17",358.31,362.79,340.91,347.31,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-16",356.37,359.25,349.92,353.97,{"symbol":5,"time":2724,"open":1780,"high":400,"low":2725,"close":1735},"2024-10-15",357.5,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-14",356.75,358.49,354.88,357.25,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-11",354.53,360.19,353.21,357.97,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-10",354.25,357.61,350.46,352.64,{"symbol":5,"time":2745,"open":1317,"high":2746,"low":2747,"close":2748},"2024-10-09",359.99,354.21,356.83,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-08",361.09,361.79,356.16,358.91,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2721},"2024-10-07",349.73,351.21,344.78,{"symbol":5,"time":2761,"open":2762,"high":2762,"low":2763,"close":2764},"2024-10-04",358.44,350.03,352.51,{"symbol":5,"time":2766,"open":2767,"high":2713,"low":2768,"close":2769},"2024-10-03",353.25,351.12,354.4,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-02",356.67,360.06,354.04,355.05,{"symbol":5,"time":2777,"open":413,"high":2778,"low":1313,"close":2779},"2024-10-01",360.57,358.33,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-30",355.71,362.65,355.14,359.89,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-27",356.3,363.55,354.49,357.33,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":1325},"2024-09-26",344.57,356.02,342.2,{"symbol":5,"time":2798,"open":2799,"high":2799,"low":2800,"close":2801},"2024-09-25",344.08,337.72,340,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-09-24",342.47,350.24,340.73,343.84,{"symbol":5,"time":2809,"open":1364,"high":2810,"low":2811,"close":2812},"2024-09-23",340.51,333.87,339.71,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-20",334.83,337.49,327.93,336.56,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-09-19",340.53,342.65,337.2,338.45,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-18",329.61,339.99,327.55,333.37,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-17",330.65,331.33,325.02,328.97,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":1347},"2024-09-16",328.61,331.55,325.4,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2844,"close":2846},"2024-09-13",322.7,327.96,325.86,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-12",326.63,327.15,314.84,322.08,{"symbol":5,"time":2854,"open":2855,"high":647,"low":2856,"close":2857},"2024-09-11",327.66,320.87,326.73,{"symbol":5,"time":2859,"open":2860,"high":2860,"low":2861,"close":2862},"2024-09-10",331.89,324.05,328.16,{"symbol":5,"time":2864,"open":2865,"high":577,"low":2866,"close":2867},"2024-09-09",332.46,330.17,332.1,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":1380,"close":2872},"2024-09-06",331.37,334.94,328.84,{"symbol":5,"time":2874,"open":2875,"high":1366,"low":2876,"close":2877},"2024-09-05",333.07,325.74,331.31,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-04",339.46,341.05,329.76,331.56,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":1352,"close":2888},"2024-09-03",342.66,348.21,339.75,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-30",345.14,347.43,340.6,346.35,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2594},"2024-08-29",342.89,347.41,341.28,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-28",339.58,343.12,338.32,340.94,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-27",336.76,337.76,332.91,336.77,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-26",343.3,343.9,336.38,336.59,{"symbol":5,"time":2919,"open":2920,"high":1817,"low":2921,"close":2922},"2024-08-23",338.99,336.92,342.42,{"symbol":5,"time":2924,"open":2801,"high":2925,"low":2926,"close":2927},"2024-08-22",344.99,335.01,336.09,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-21",336.81,338.73,334.15,337.34,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-20",340.61,342.71,335.49,336.16,{"symbol":5,"time":2941,"open":506,"high":2942,"low":2943,"close":1811},"2024-08-19",342.22,337.73,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-16",340.41,344.24,337.92,339.98,{"symbol":5,"time":2951,"open":2013,"high":2952,"low":2953,"close":2954},"2024-08-15",342.87,338.68,340.68,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-14",339.63,342.02,333.01,336.49,{"symbol":5,"time":2962,"open":2963,"high":2946,"low":2964,"close":2965},"2024-08-13",334.35,331.36,338.83,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-12",331.44,333.64,325.14,333.42,{"symbol":5,"time":2973,"open":543,"high":2974,"low":628,"close":2975},"2024-08-09",333.44,332.7,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2978,"close":2980},"2024-08-08",322.78,333.9,333.34,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-07",332.07,333.27,320.79,321.85,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-06",330.87,342.26,329.72,330.89,{"symbol":5,"time":2994,"open":2995,"high":2933,"low":2996,"close":2997},"2024-08-05",334.02,326.18,328.83,{"symbol":5,"time":2999,"open":501,"high":2892,"low":3000,"close":1876},"2024-08-02",329.25,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-01",340.28,353.04,338.18,352.53,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":1399,"close":3011},"2024-07-31",351.28,354.97,336.28,{"symbol":5,"time":3013,"open":3014,"high":881,"low":3015,"close":2855},"2024-07-30",323.88,320.96,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-29",318.47,323.56,312.04,321.54,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-26",314.35,322.74,310.52,317.96,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3030,"close":3032},"2024-07-25",305.08,320.64,310.29,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3035,"close":3037},"2024-07-24",300.32,310.25,305.31,{"symbol":5,"time":3039,"open":3040,"high":3040,"low":3041,"close":3042},"2024-07-23",312.07,300.26,300.83,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-22",305.37,308.45,300.88,307.22,{"symbol":5,"time":3050,"open":3051,"high":3051,"low":3052,"close":3053},"2024-07-19",309.05,301.15,302.72,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-18",311.75,321.37,307.28,308.98,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-17",313.25,323.34,309.76,314.38,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3068,"close":3070},"2024-07-16",304.26,317.58,316.73,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-15",301.07,304.97,300.02,302.93,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-12",303.04,308.43,301.86,302.4,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3085,"close":3087},"2024-07-11",292.06,303.1,301.48,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-10",283.98,288.6,283.41,288.31,{"symbol":5,"time":3095,"open":3096,"high":3096,"low":3097,"close":3098},"2024-07-09",285.84,279.24,282.97,{"symbol":5,"time":3100,"open":3101,"high":3101,"low":3102,"close":3103},"2024-07-08",288.38,283.04,285.57,{"symbol":5,"time":3105,"open":3106,"high":3106,"low":3107,"close":3108},"2024-07-05",288.39,284.46,286.21,{"symbol":5,"time":3110,"open":3111,"high":1520,"low":3112,"close":3113},"2024-07-03",285.66,283.61,287.5,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-02",282.52,286.22,280.86,284.49,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-01",291.94,294.61,279.28,282.7,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-28",287.25,292.03,286.99,290.12,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-27",288.67,292.61,286.24,286.47,{"symbol":5,"time":3139,"open":1690,"high":3140,"low":3141,"close":3142},"2024-06-26",290.34,283.59,290.3,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-25",287.45,290.58,286.37,286.97,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":729,"close":3153},"2024-06-24",291.17,293.29,289.27,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-06-21",291.05,291.85,288.89,290.27,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-20",292.18,295.07,288.78,290,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3157,"close":3170},"2024-06-18",294.47,296.88,294.4,{"symbol":5,"time":3172,"open":1562,"high":1562,"low":3173,"close":3174},"2024-06-17",292.37,294.25,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":1545,"close":3179},"2024-06-14",293.4,295.57,294.94,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-13",299.74,301.13,291.8,295.51,{"symbol":5,"time":3187,"open":3188,"high":3188,"low":3189,"close":832},"2024-06-12",304.68,299.99,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-11",300.17,302.02,298.52,300.5,{"symbol":5,"time":3197,"open":1514,"high":741,"low":3198,"close":3199},"2024-06-10",298.44,301.47,{"symbol":5,"time":3201,"open":3202,"high":3188,"low":3203,"close":1561},"2024-06-07",300.63,297.68,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-06",305.27,306.77,299.73,300.55,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-05",307.8,310.57,303.38,307.19,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-04",309.32,312.11,306.68,307.26,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-03",307.78,316.85,307.09,309.9,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-31",307.15,312.62,304.87,308.9,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":1449,"close":3238},"2024-05-30",306.86,312.67,307.62,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":1389},"2024-05-29",327.08,329.66,324.43,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-28",338.58,339.33,331.14,331.84,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-24",338.1,340.72,334.64,336.46,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-23",348.29,348.7,334.45,336.79,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":1996,"close":3266},"2024-05-22",352.43,352.75,348.8,{"symbol":5,"time":3268,"open":3269,"high":390,"low":3270,"close":3271},"2024-05-21",353.5,348.48,351.65,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":1927},"2024-05-20",356.03,357.14,353.2,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":2747,"close":1790},"2024-05-17",360.52,362.21,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2115,"close":3285},"2024-05-16",361.23,363.44,360.51,{"symbol":5,"time":3287,"open":3288,"high":2447,"low":3289,"close":2752},"2024-05-15",363.1,358.17,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3292,"close":3294},"2024-05-14",352.04,360.89,358.99,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-13",350.11,352.56,346.01,349.28,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3303,"close":3305},"2024-05-10",338.69,352.12,351.11,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-09",325.66,337.64,324.03,336.42,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3063,"close":3316},"2024-05-08",324.87,329.55,323.8,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-07",326.68,331.47,313.99,326.06,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-06",322.57,325.17,319.17,319.86,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-03",321.05,327.51,319.1,321.25,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-02",318.05,319.71,309.27,315.58,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-01",309.73,322.44,308.21,315.92,{"symbol":5,"time":3348,"open":3349,"high":815,"low":3350,"close":3351},"2024-04-30",313.16,307.95,309.04,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-29",312.84,315.23,311.59,315.09,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-26",307.66,311.51,305.6,311.3,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-25",309.28,310.2,303.87,308.35,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3074,"close":3036},"2024-04-24",310.86,316.06,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-23",309.99,315.03,306.09,313.3,{"symbol":5,"time":3381,"open":758,"high":3382,"low":3383,"close":3384},"2024-04-22",300.81,294.71,299.23,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":810},"2024-04-19",296.18,299.76,293.91,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-18",296.3,300.4,288.94,294.23,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":1725},"2024-04-17",312.43,313.36,302.5,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-16",318.72,320.3,312.87,313.72,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":827},"2024-04-15",326.46,328.11,316.97,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-12",334.75,335.33,321.95,322.66,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":2015},"2024-04-11",341.56,342.36,337.01,{"symbol":5,"time":3424,"open":1370,"high":3425,"low":3426,"close":3427},"2024-04-10",341.94,335.24,337.15,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-09",342.97,346.54,341.45,345.03,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":629,"close":3438},"2024-04-08",335.38,340.48,339.04,{"symbol":5,"time":3440,"open":3441,"high":490,"low":3442,"close":3443},"2024-04-05",335.69,333.65,335.94,{"symbol":5,"time":3445,"open":3446,"high":3446,"low":663,"close":3447},"2024-04-04",344.69,334.26,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":1820},"2024-04-03",339.05,343.44,338.84,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":490},"2024-04-02",340.63,342.43,336.84,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-01",345.15,346.49,340.96,344.51,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-28",345.76,347.22,343.1,344.23,{"symbol":5,"time":3471,"open":3472,"high":3461,"low":2015,"close":3473},"2024-03-27",340.21,345.19,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":502,"close":3252},"2024-03-26",343.03,343.88,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-25",348.89,349.4,341.14,342.72,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":2716},"2024-03-22",352.61,354,341.44,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-21",351.1,355.7,348.52,352.45,{"symbol":5,"time":3496,"open":3497,"high":1911,"low":2886,"close":3498},"2024-03-20",347.96,348.36,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":1909,"close":3503},"2024-03-19",347.39,350.58,348.96,{"symbol":5,"time":3505,"open":3297,"high":3506,"low":3507,"close":3508},"2024-03-18",355.59,347.11,347.27,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3511,"close":3513},"2024-03-15",340.75,354.87,352.9,{"symbol":5,"time":3515,"open":3516,"high":3516,"low":2954,"close":3517},"2024-03-14",350.85,343.57,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-13",354.76,356.61,350.4,351.73,{"symbol":5,"time":3525,"open":2109,"high":3526,"low":3527,"close":3528},"2024-03-12",356.86,350.31,353.3,{"symbol":5,"time":3530,"open":2782,"high":3531,"low":2763,"close":3532},"2024-03-11",356.45,353.86,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-08",361.41,363.8,355.77,355.94,{"symbol":5,"time":3540,"open":2599,"high":2751,"low":3541,"close":3542},"2024-03-07",349.81,361,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3545,"close":3547},"2024-03-06",344.7,351.51,349,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3421,"close":3552},"2024-03-05",346.99,349.36,343.41,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":1322},"2024-03-04",346.81,352.27,346.29,{"symbol":5,"time":3559,"open":2930,"high":3560,"low":3561,"close":3562},"2024-03-01",346.52,330.82,346.04,{"symbol":5,"time":3564,"open":3565,"high":2696,"low":2815,"close":3566},"2024-02-29",340.01,337.42,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-02-28",332.93,344.17,331.25,337.68,{"symbol":5,"time":3574,"open":3575,"high":2811,"low":860,"close":3576},"2024-02-27",328.18,332.65,{"symbol":5,"time":3578,"open":3579,"high":1405,"low":3580,"close":868},"2024-02-26",331.09,326.95,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3571},"2024-02-23",332.51,333.71,330.49,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-22",329.45,332.12,323.75,330.55,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3594,"close":3596},"2024-02-21",321.27,329.94,329.52,{"symbol":5,"time":3598,"open":876,"high":3599,"low":3600,"close":1404},"2024-02-20",324.58,320.36,{"symbol":5,"time":3602,"open":3603,"high":2685,"low":3603,"close":3604},"2024-02-16",320.25,325.21,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3607,"close":3609},"2024-02-15",317.86,323.5,322.87,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":1722},"2024-02-14",314.59,317.88,310.39,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-13",314.1,316.86,307.2,311.58,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-02-12",322.05,322.39,317.38,320.2,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-09",325.69,327.57,320.82,322.82,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-08",322.72,327.92,320.7,326.69,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-02-07",330.32,331.18,322.48,323.54,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-02-06",322,332.85,316.44,330.38,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-05",322.43,326.15,318.42,324.85,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-02-02",320.81,322.95,316.89,320.74,{"symbol":5,"time":3664,"open":3327,"high":3665,"low":3666,"close":3667},"2024-02-01",324.65,314.52,324.45,{"symbol":5,"time":3669,"open":3670,"high":3670,"low":3671,"close":3672},"2024-01-31",328.67,316.91,317.71,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-01-30",324.36,330.54,324.13,328.38,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3675},"2024-01-29",318,324.48,317.62,{"symbol":5,"time":3685,"open":3686,"high":3331,"low":3687,"close":3688},"2024-01-26",318.69,315.35,316.12,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-25",314.06,316.72,310.08,312,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-24",317.18,320.19,309.7,312.42,{"symbol":5,"time":3702,"open":3703,"high":3703,"low":3704,"close":3649},"2024-01-23",319.45,313.86,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-22",313.61,318.57,313.52,317.05,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-19",310.63,315.51,308,312.45,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-18",303.28,310.5,300.53,310.16,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":1449,"close":3727},"2024-01-17",306.35,308.92,302.51,{"symbol":5,"time":3729,"open":1681,"high":1515,"low":3730,"close":3731},"2024-01-16",301.6,308.13,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-12",305.53,308.1,303.4,307.96,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":622,"close":3742},"2024-01-11",305.69,306.69,304.43,{"symbol":5,"time":3744,"open":756,"high":3745,"low":3746,"close":3747},"2024-01-10",308.06,293.46,307.6,{"symbol":5,"time":3749,"open":3360,"high":3750,"low":3751,"close":3752},"2024-01-09",317.06,301.63,302.58,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3755,"close":3757},"2024-01-08",305.28,312.05,311.74,{"symbol":5,"time":3759,"open":802,"high":3760,"low":3761,"close":3762},"2024-01-05",310.15,302.89,305.07,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3765,"close":3767},"2024-01-04",303.12,308.89,307.37,{"symbol":5,"time":3769,"open":651,"high":651,"low":3770,"close":3771},"2024-01-03",305.52,305.88,{"symbol":5,"time":3773,"open":3630,"high":1354,"low":3630,"close":3774},"2024-01-02",328.62,{"symbol":5,"time":3776,"open":518,"high":3777,"low":3778,"close":3779},"2023-12-29",333.29,327.59,329.23,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3583,"close":3784},"2023-12-28",334.07,335.4,332.77,{"symbol":5,"time":3786,"open":3583,"high":3787,"low":3788,"close":3789},"2023-12-27",334.09,330.12,333.04,{"symbol":5,"time":3791,"open":3792,"high":3784,"low":3793,"close":858},"2023-12-26",330.06,327.58,{"symbol":5,"time":3795,"open":3642,"high":3796,"low":917,"close":3797},"2023-12-22",332.16,329.74,{"symbol":5,"time":3799,"open":662,"high":1399,"low":3014,"close":1974},"2023-12-21",{"symbol":5,"time":3801,"open":3802,"high":3777,"low":870,"close":3803},"2023-12-20",328.85,323.25,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":859,"close":2836},"2023-12-19",325.26,330.25,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-18",320.35,323.01,317.87,322.28,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-15",317.13,321.65,312.93,320.14,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-14",314.79,321.35,313.63,321.34,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3828,"close":3830},"2023-12-13",297.33,312.74,312.13,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":744},"2023-12-12",297.97,299.43,293.71,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-11",293.58,296.46,292.92,296.37,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":728,"close":3846},"2023-12-08",291.07,295.66,292.14,{"symbol":5,"time":3848,"open":1427,"high":3849,"low":3850,"close":3851},"2023-12-07",293.73,287,293.38,{"symbol":5,"time":3853,"open":3850,"high":3854,"low":3855,"close":3856},"2023-12-06",291.45,283.46,289.52,{"symbol":5,"time":3858,"open":3850,"high":3859,"low":3860,"close":3861},"2023-12-05",290.19,282.36,284.95,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-12-04",288,291.56,286.93,288.79,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":785},"2023-12-01",279.75,288.98,278.01,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-30",281.1,282.65,276.84,280.61,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-29",278.34,281.98,277.92,279.74,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-11-28",277,277.47,273.6,275.95,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3887},"2023-11-27",278.6,280.03,275.73,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-11-24",276.28,280.87,275.4,280.39,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-11-22",275.79,278.02,273.88,276.33,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-11-21",269.86,279.4,269,274.65,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-11-20",262.18,263.5,258.9,260.93,{"symbol":5,"time":3921,"open":3922,"high":3922,"low":3923,"close":3924},"2023-11-17",268.01,260.9,261.88,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-11-16",267.72,269.29,266,266.2,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3933,"close":3935},"2023-11-15",259.44,269.09,266.94,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3938,"close":3940},"2023-11-14",256.63,261.14,258.67,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-11-13",252.4,254.71,249.34,250.98,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-10",254.09,256.25,246.36,255.92,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-09",257.25,257.31,252.26,253.08,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-11-08",261.05,264.59,252.57,255.82,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3967,"close":3969},"2023-11-07",241.95,262,260.67,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-11-06",261.9,262.24,251.76,252.15,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3978,"close":3980},"2023-11-03",250.19,260.76,260.49,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-02",243.13,246.56,241.41,245.41,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-01",237.32,241.7,234.04,240.84,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-31",240.63,245.1,237.54,238.53,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-30",245.16,245.4,234.1,236.7,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-27",245.07,246.87,241.43,244.76,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-26",242.32,245.58,241.24,244.45,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-25",240,246.08,231.9,242.3,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4019,"close":4027},"2023-10-24",248.68,252.09,249.18,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-23",251.18,257.37,249.25,255.66,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4036,"close":4038},"2023-10-20",252.47,256.39,253.64,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-19",250.63,254.97,249.93,252.33,{"symbol":5,"time":4046,"open":4047,"high":4047,"low":4048,"close":4049},"2023-10-18",253.78,248.11,248.51,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-17",251.53,258.63,250,256.62,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-16",254.59,256.93,250.74,255.17,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-13",249.74,254.34,248.86,252.61,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-12",263.74,264.79,250.83,251,{"symbol":5,"time":4075,"open":4076,"high":4076,"low":4077,"close":3930},"2023-10-11",268.89,265.41,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-10",266.19,271.24,263.91,268.8,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-09",265.67,268.47,262.61,266.99,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-06",263.97,269.94,262.72,267.4,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":3924,"close":4100},"2023-10-05",268.17,268.5,265.99,{"symbol":5,"time":4102,"open":4103,"high":3922,"low":3916,"close":4104},"2023-10-04",265.97,267.76,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-03",268.81,271.64,264.72,265.01,{"symbol":5,"time":4112,"open":4113,"high":4113,"low":4114,"close":4115},"2023-10-02",273.36,266.29,270.52,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-09-29",277.75,278.11,273.14,274.21,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-09-28",271.56,276.76,269.31,275.35,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-09-27",269.89,274.43,268.13,272.34,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-09-26",269.91,272.28,267.69,268.04,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4142,"close":4144},"2023-09-25",267.58,271.28,270.96,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":3912},"2023-09-22",269.22,271.57,267.24,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-09-21",273.01,274.85,267.37,268.87,[4157,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4227,4232,4237,4242,4247,4252,4257,4260,4265,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4423,4428,4432,4437,4442,4446,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4509,4514,4519,4523,4528,4533,4537,4542,4547,4552,4557,4562,4567,4572,4576,4581,4586,4591,4595,4599,4604,4609,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4896,4901,4906,4911,4916,4921,4926,4931,4935,4940,4944,4949,4954,4959,4964,4969,4974,4978,4981,4986,4991,4995,4999,5002,5006,5010,5015,5018,5023,5028,5033,5038,5042,5047,5052,5056,5060,5064,5069,5074,5079,5083,5088,5092,5097,5102,5107,5112,5117,5121,5126,5131,5136,5141,5146,5151,5156,5161,5165,5169,5174,5177,5182,5187,5192,5197,5201,5203,5207,5212,5217,5221,5226,5230,5235,5240,5245,5248,5253,5258,5263,5268,5271,5276,5281,5286,5290,5295,5299,5304,5308,5313,5318,5323,5328,5333,5338,5343,5347,5351,5355,5360,5365,5370,5375,5380,5385,5390,5395,5400,5404,5409,5414,5419,5424,5428],{"symbol":4158,"time":26,"open":4159,"high":4160,"low":4161,"close":4162},"SPY",761.31,762,757.97,761.69,{"symbol":4158,"time":32,"open":4164,"high":4165,"low":4166,"close":4167},763.15,763.57,759.96,762.6,{"symbol":4158,"time":38,"open":4169,"high":4170,"low":4171,"close":4172},759.5,761.67,749.6,754.05,{"symbol":4158,"time":44,"open":4174,"high":4175,"low":4176,"close":4177},760.12,760.35,756.15,757.39,{"symbol":4158,"time":50,"open":4179,"high":4180,"low":4181,"close":4182},759,763.52,757.93,760.88,{"symbol":4158,"time":55,"open":4184,"high":4185,"low":4186,"close":4187},764.72,766.38,763.6,764.29,{"symbol":4158,"time":61,"open":4189,"high":4190,"low":4191,"close":4192},758.03,760.11,756.64,757.83,{"symbol":4158,"time":67,"open":4194,"high":4195,"low":4196,"close":4197},764.08,764.47,760.94,762.4,{"symbol":4158,"time":73,"open":4199,"high":4200,"low":4201,"close":4202},769.07,769.7,765.14,765.96,{"symbol":4158,"time":79,"open":4204,"high":4205,"low":4206,"close":4207},772.01,772.87,769,770.19,{"symbol":4158,"time":85,"open":4209,"high":4210,"low":4211,"close":4212},767.9,774.03,767.45,773.17,{"symbol":4158,"time":91,"open":4214,"high":4215,"low":4216,"close":4217},762.45,766.43,761.73,765.16,{"symbol":4158,"time":96,"open":4219,"high":4220,"low":4221,"close":4222},762.01,764.67,759.48,761.78,{"symbol":4158,"time":102,"open":4224,"high":4225,"low":4184,"close":4226},767.33,768,767.05,{"symbol":4158,"time":107,"open":4228,"high":4229,"low":4230,"close":4231},771.76,775.3,768.31,769.35,{"symbol":4158,"time":113,"open":4233,"high":4234,"low":4235,"close":4236},768.5,772.36,767.16,771.1,{"symbol":4158,"time":119,"open":4238,"high":4239,"low":4240,"close":4241},764.73,767.35,763.93,766.08,{"symbol":4158,"time":125,"open":4243,"high":4244,"low":4245,"close":4246},766.16,766.78,763.05,765.91,{"symbol":4158,"time":131,"open":4248,"high":4249,"low":4250,"close":4251},764.78,765.22,762.08,763.47,{"symbol":4158,"time":137,"open":4253,"high":4254,"low":4255,"close":4256},766.05,767.85,764.17,765.72,{"symbol":4158,"time":143,"open":4202,"high":4258,"low":4259,"close":4167},768.15,762.04,{"symbol":4158,"time":149,"open":4261,"high":4262,"low":4263,"close":4264},770.36,772.47,768.1,769.06,{"symbol":4158,"time":155,"open":4266,"high":4267,"low":4268,"close":4211},768.7,769.5,766.92,{"symbol":4158,"time":161,"open":4270,"high":4271,"low":4272,"close":4273},776.18,776.78,772.51,772.67,{"symbol":4158,"time":167,"open":4275,"high":4276,"low":4277,"close":4278},778.54,778.8,775.43,776.34,{"symbol":4158,"time":173,"open":4280,"high":4281,"low":4282,"close":4283},774.87,779.37,774.11,777.88,{"symbol":4158,"time":179,"open":4285,"high":4286,"low":4287,"close":4288},774.71,774.9,771.28,772.49,{"symbol":4158,"time":184,"open":4290,"high":4291,"low":4292,"close":4293},774.53,774.61,769.2,770.56,{"symbol":4158,"time":190,"open":4295,"high":4296,"low":4297,"close":4298},772.6,775.05,771.62,773.03,{"symbol":4158,"time":196,"open":4300,"high":4301,"low":4302,"close":4303},771.02,773.92,769.61,773.26,{"symbol":4158,"time":202,"open":4305,"high":4306,"low":4307,"close":4308},770.21,771.82,767.46,768.56,{"symbol":4158,"time":208,"open":4310,"high":4311,"low":4312,"close":4313},775.85,776.85,769.51,769.79,{"symbol":4158,"time":214,"open":4315,"high":4316,"low":4317,"close":4318},760.63,773.41,760.52,771.33,{"symbol":4158,"time":220,"open":4320,"high":4321,"low":4322,"close":4323},749.44,758.58,748.8,757.67,{"symbol":4158,"time":225,"open":4325,"high":4326,"low":4327,"close":4328},744.68,748.9,737.68,747.03,{"symbol":4158,"time":231,"open":4330,"high":4331,"low":4332,"close":4333},736.05,742.45,734.59,741.69,{"symbol":4158,"time":237,"open":4335,"high":4336,"low":4337,"close":4338},739.97,742.68,729.1,729.46,{"symbol":4158,"time":243,"open":4340,"high":4341,"low":4342,"close":4343},739.19,742.79,735.98,740.86,{"symbol":4158,"time":249,"open":4345,"high":4346,"low":4347,"close":4348},744.91,745.53,735.87,739.09,{"symbol":4158,"time":255,"open":4350,"high":4351,"low":4352,"close":4353},738.51,743.72,737.29,738.93,{"symbol":4158,"time":261,"open":4355,"high":4356,"low":4357,"close":4358},739.37,742.56,735.21,738.18,{"symbol":4158,"time":267,"open":4360,"high":4361,"low":4362,"close":4363},746.62,750.02,746.37,747.41,{"symbol":4158,"time":273,"open":4365,"high":4366,"low":4367,"close":4368},746.29,749.04,744.18,748.28,{"symbol":4158,"time":278,"open":4370,"high":4371,"low":4372,"close":4373},747.06,748.73,741.51,742.09,{"symbol":4158,"time":284,"open":4375,"high":4376,"low":4377,"close":4378},742.08,747.29,740.8,743.29,{"symbol":4158,"time":290,"open":4380,"high":4381,"low":4382,"close":4383},752.76,754.57,747.88,750.72,{"symbol":4158,"time":296,"open":4385,"high":4386,"low":4387,"close":4388},754.24,755.58,750.2,754.81,{"symbol":4158,"time":302,"open":4390,"high":4391,"low":4392,"close":4393},750.91,753.34,748.66,751.83,{"symbol":4158,"time":308,"open":4395,"high":4396,"low":4397,"close":4398},752.47,753.91,748,749.17,{"symbol":4158,"time":314,"open":4400,"high":4401,"low":4402,"close":4403},752.05,755.42,748.1,754.95,{"symbol":4158,"time":320,"open":4405,"high":4406,"low":4407,"close":4408},747.35,751.97,745.59,751.71,{"symbol":4158,"time":326,"open":4410,"high":4411,"low":4412,"close":4413},743.16,746.15,739.51,745.4,{"symbol":4158,"time":331,"open":4415,"high":4416,"low":4417,"close":4418},750.22,750.96,745.21,747.71,{"symbol":4158,"time":337,"open":4420,"high":4421,"low":4363,"close":4422},748.74,752.41,751.28,{"symbol":4158,"time":343,"open":4424,"high":4425,"low":4426,"close":4427},747.4,751.31,740.03,744.78,{"symbol":4158,"time":348,"open":4429,"high":4320,"low":4430,"close":4431},745,742.38,745.76,{"symbol":4158,"time":353,"open":4433,"high":4434,"low":4435,"close":4436},741.29,748.02,740.89,746.77,{"symbol":4158,"time":359,"open":4438,"high":4439,"low":4440,"close":4441},736.53,741.56,732.09,741,{"symbol":4158,"time":364,"open":4443,"high":4438,"low":4444,"close":4445},728.95,716.58,728.99,{"symbol":4158,"time":370,"open":4447,"high":4355,"low":4448,"close":4449},738.91,729.6,734.3,{"symbol":4158,"time":376,"open":4451,"high":4452,"low":4453,"close":4454},735.17,739.95,730.84,733.24,{"symbol":4158,"time":381,"open":4456,"high":4457,"low":4458,"close":4459},733.81,739.63,732.3,733.58,{"symbol":4158,"time":387,"open":4461,"high":4462,"low":4463,"close":4464},747.7,750.18,743.13,744.39,{"symbol":4158,"time":393,"open":4466,"high":4467,"low":4468,"close":4469},747.76,748.23,743.86,746.74,{"symbol":4158,"time":399,"open":4471,"high":4472,"low":4473,"close":4474},751.29,752.15,739.22,740.96,{"symbol":4158,"time":405,"open":4476,"high":4477,"low":4478,"close":4479},754.55,755.44,749.88,750.33,{"symbol":4158,"time":411,"open":4481,"high":4482,"low":4483,"close":4484},751.85,756.68,751.76,754.83,{"symbol":4158,"time":417,"open":4486,"high":4487,"low":4488,"close":4489},740.71,744.44,735.03,741.75,{"symbol":4158,"time":423,"open":4491,"high":4492,"low":4493,"close":4494},728.76,740,724.41,737.76,{"symbol":4158,"time":429,"open":4496,"high":4497,"low":4498,"close":4499},733.39,738.38,725.33,725.43,{"symbol":4158,"time":434,"open":4501,"high":4502,"low":4503,"close":4504},743.63,746.9,722.59,737.05,{"symbol":4158,"time":440,"open":4506,"high":4507,"low":4508,"close":4473},743.36,745.34,738.19,{"symbol":4158,"time":446,"open":4510,"high":4511,"low":4512,"close":4513},752.31,752.82,735.53,737.55,{"symbol":4158,"time":452,"open":4515,"high":4516,"low":4517,"close":4518},752.1,758.31,751.47,757.09,{"symbol":4158,"time":458,"open":4520,"high":4521,"low":4522,"close":4385},758.15,758.8,753.57,{"symbol":4158,"time":463,"open":4524,"high":4525,"low":4526,"close":4527},757.03,760.4,756.75,759.57,{"symbol":4158,"time":469,"open":4529,"high":4530,"low":4531,"close":4532},755.36,760.28,754.69,758.54,{"symbol":4158,"time":475,"open":4534,"high":4535,"low":4531,"close":4536},755.9,758.08,756.48,{"symbol":4158,"time":481,"open":4538,"high":4539,"low":4540,"close":4541},750.25,755.15,749.23,754.6,{"symbol":4158,"time":487,"open":4543,"high":4544,"low":4545,"close":4546},750.88,751.38,748.22,750.46,{"symbol":4158,"time":493,"open":4548,"high":4549,"low":4550,"close":4551},750.01,752.13,748.37,750.59,{"symbol":4158,"time":499,"open":4553,"high":4554,"low":4555,"close":4556},746.24,748.94,744.48,745.64,{"symbol":4158,"time":505,"open":4558,"high":4559,"low":4560,"close":4561},738.64,744.87,737.03,742.72,{"symbol":4158,"time":511,"open":4563,"high":4564,"low":4565,"close":4566},735.71,741.87,733.89,741.25,{"symbol":4158,"time":517,"open":4568,"high":4569,"low":4570,"close":4571},734.78,737.65,731.53,733.73,{"symbol":4158,"time":523,"open":4573,"high":4574,"low":4496,"close":4575},739.83,741.42,738.65,{"symbol":4158,"time":529,"open":4577,"high":4578,"low":4579,"close":4580},741.79,743.46,737.96,739.17,{"symbol":4158,"time":534,"open":4582,"high":4583,"low":4584,"close":4585},743.65,749.53,743.56,748.17,{"symbol":4158,"time":540,"open":4587,"high":4588,"low":4589,"close":4590},738.47,743.91,735.47,742.31,{"symbol":4158,"time":546,"open":4592,"high":4593,"low":4594,"close":4358},736.89,738.84,731.83,{"symbol":4158,"time":552,"open":4596,"high":4597,"low":4596,"close":4598},736.45,740.79,739.3,{"symbol":4158,"time":557,"open":4600,"high":4601,"low":4602,"close":4603},734.93,738.08,734.57,737.62,{"symbol":4158,"time":563,"open":4605,"high":4606,"low":4607,"close":4608},735.05,736.13,729.75,731.58,{"symbol":4158,"time":569,"open":4610,"high":4332,"low":4611,"close":4612},728.16,727.82,733.83,{"symbol":4158,"time":574,"open":4614,"high":4615,"low":4616,"close":4617},721.77,725.04,721.49,723.77,{"symbol":4158,"time":580,"open":4619,"high":4620,"low":4621,"close":4622},720.07,722.12,714.99,718.01,{"symbol":4158,"time":586,"open":4624,"high":4625,"low":4626,"close":4627},721.25,724.87,720.47,720.65,{"symbol":4158,"time":592,"open":4629,"high":4630,"low":4631,"close":4632},714.63,719.79,710.45,718.66,{"symbol":4158,"time":597,"open":4634,"high":4635,"low":4636,"close":4637},711,712.2,708.37,711.58,{"symbol":4158,"time":603,"open":4639,"high":4640,"low":4641,"close":4642},711.82,712.88,709.25,711.69,{"symbol":4158,"time":609,"open":4644,"high":4645,"low":4646,"close":4647},713.17,715.63,712.3,715.17,{"symbol":4158,"time":615,"open":4649,"high":4650,"low":4651,"close":4652},710.75,714.47,709.01,713.94,{"symbol":4158,"time":620,"open":4654,"high":4655,"low":4656,"close":4657},709.5,712.36,702.28,708.45,{"symbol":4158,"time":625,"open":4659,"high":4660,"low":4661,"close":4662},709.15,711.45,708.22,711.21,{"symbol":4158,"time":631,"open":4664,"high":4665,"low":4666,"close":4667},710.28,711.28,702.64,704.08,{"symbol":4158,"time":637,"open":4669,"high":4670,"low":4671,"close":4672},708.78,709.91,706.14,708.72,{"symbol":4158,"time":643,"open":4671,"high":4674,"low":4675,"close":4676},712.39,705.76,710.14,{"symbol":4158,"time":649,"open":4678,"high":4679,"low":4680,"close":4681},701.06,702.78,698.53,701.66,{"symbol":4158,"time":655,"open":4683,"high":4684,"low":4685,"close":4686},695.26,700.28,694.2,699.94,{"symbol":4158,"time":661,"open":4688,"high":4689,"low":4690,"close":4691},687.69,694.58,687.66,694.46,{"symbol":4158,"time":667,"open":4693,"high":4694,"low":4695,"close":4696},677.41,686.3,676.58,686.1,{"symbol":4158,"time":673,"open":4698,"high":4699,"low":4700,"close":4701},681.32,682.03,678.45,679.46,{"symbol":4158,"time":679,"open":4703,"high":4704,"low":4705,"close":4706},674.84,681.16,673.77,679.91,{"symbol":4158,"time":684,"open":4708,"high":4709,"low":4710,"close":4711},676.39,677.08,671.46,676.01,{"symbol":4158,"time":690,"open":4713,"high":4714,"low":4715,"close":4716},656.65,659.61,651.06,659.22,{"symbol":4158,"time":696,"open":4718,"high":4719,"low":4720,"close":4721},655.86,659.72,655.52,658.93,{"symbol":4158,"time":702,"open":4723,"high":4724,"low":4725,"close":4726},646.42,658.2,645.11,655.83,{"symbol":4158,"time":708,"open":4728,"high":4729,"low":4730,"close":4731},653.9,658.52,653,655.24,{"symbol":4158,"time":714,"open":4733,"high":4734,"low":4735,"close":4736},638.94,651.54,637.98,650.34,{"symbol":4158,"time":720,"open":4738,"high":4739,"low":4740,"close":4741},640.11,640.37,629.28,631.97,{"symbol":4158,"time":726,"open":4743,"high":4744,"low":4745,"close":4746},642.5,642.66,633.11,634.09,{"symbol":4158,"time":731,"open":4748,"high":4749,"low":4750,"close":4751},652.06,654.85,644.82,645.09,{"symbol":4158,"time":737,"open":4753,"high":4754,"low":4755,"close":4756},658.67,660.89,654.24,656.82,{"symbol":4158,"time":743,"open":4758,"high":4759,"low":4760,"close":4761},651.32,657.03,649.88,653.18,{"symbol":4158,"time":749,"open":4763,"high":4764,"low":4765,"close":4766},658.07,662.62,653.94,655.38,{"symbol":4158,"time":755,"open":4768,"high":4769,"low":4770,"close":4771},656.51,656.69,644.72,648.57,{"symbol":4158,"time":761,"open":4773,"high":4774,"low":4775,"close":4776},656.97,662.98,655.17,659.8,{"symbol":4158,"time":766,"open":4778,"high":4779,"low":4780,"close":4781},668.36,669.72,661.19,661.43,{"symbol":4158,"time":771,"open":4783,"high":4784,"low":4785,"close":4786},672.39,674.44,669.7,670.79,{"symbol":4158,"time":777,"open":4788,"high":4789,"low":4790,"close":4791},668.38,672.07,667.12,669.03,{"symbol":4158,"time":783,"open":4793,"high":4794,"low":4795,"close":4796},669.27,672.34,661.36,662.29,{"symbol":4158,"time":789,"open":4798,"high":4799,"low":4800,"close":4801},671.16,671.65,665.87,666.06,{"symbol":4158,"time":795,"open":4803,"high":4804,"low":4805,"close":4806},677.58,680.08,673.34,676.33,{"symbol":4158,"time":801,"open":4808,"high":4809,"low":4810,"close":4811},677.72,683.36,674.76,677.18,{"symbol":4158,"time":807,"open":4813,"high":4814,"low":4815,"close":4816},666.39,679.92,662.39,678.27,{"symbol":4158,"time":813,"open":4818,"high":4819,"low":4820,"close":4821},673.41,676.11,669.76,672.38,{"symbol":4158,"time":819,"open":4823,"high":4824,"low":4825,"close":4826},682.08,685.53,675.61,681.31,{"symbol":4158,"time":825,"open":4828,"high":4829,"low":4830,"close":4831},681.63,687.09,679.62,685.13,{"symbol":4158,"time":829,"open":4833,"high":4834,"low":4835,"close":4836},675.06,682.61,669.66,680.33,{"symbol":4158,"time":835,"open":4838,"high":4839,"low":4840,"close":4841},678.7,688.62,678.02,686.38,{"symbol":4158,"time":841,"open":4843,"high":4844,"low":4845,"close":4846},683.09,686.86,681.64,685.99,{"symbol":4158,"time":847,"open":4848,"high":4849,"low":4850,"close":4851},693.28,693.3,684.35,689.3,{"symbol":4158,"time":852,"open":4853,"high":4854,"low":4855,"close":4856},690.18,693.68,690.1,693.15,{"symbol":4158,"time":857,"open":4858,"high":4859,"low":4860,"close":4861},681.9,688.35,680,687.35,{"symbol":4158,"time":862,"open":4863,"high":4864,"low":4865,"close":4866},687.83,690,680.37,682.39,{"symbol":4158,"time":867,"open":4868,"high":4869,"low":4870,"close":4871},682.32,690.06,681.73,689.43,{"symbol":4158,"time":873,"open":4873,"high":4874,"low":4875,"close":4876},683.84,686.18,681.55,684.48,{"symbol":4158,"time":879,"open":4878,"high":4879,"low":4880,"close":4881},684.02,689.15,682.83,686.29,{"symbol":4158,"time":885,"open":4883,"high":4884,"low":4885,"close":4886},680.14,684.94,675.78,682.85,{"symbol":4158,"time":890,"open":4888,"high":4889,"low":4890,"close":4891},681.69,686.28,677.52,681.75,{"symbol":4158,"time":896,"open":4893,"high":4894,"low":4865,"close":4895},694.24,695.35,681.27,{"symbol":4158,"time":902,"open":4897,"high":4898,"low":4899,"close":4900},696.39,697.14,689.18,691.96,{"symbol":4158,"time":908,"open":4902,"high":4903,"low":4904,"close":4905},694.95,696.54,691.66,692.12,{"symbol":4158,"time":913,"open":4907,"high":4908,"low":4909,"close":4910},689.42,695.87,688.34,693.95,{"symbol":4158,"time":919,"open":4912,"high":4913,"low":4914,"close":4915},681.46,692.31,680.85,690.62,{"symbol":4158,"time":925,"open":4917,"high":4918,"low":4919,"close":4920},680.94,683.69,675.79,677.62,{"symbol":4158,"time":930,"open":4922,"high":4923,"low":4924,"close":4925},690.35,691.45,681.76,686.19,{"symbol":4158,"time":936,"open":4927,"high":4928,"low":4929,"close":4930},696.21,696.96,684.03,689.53,{"symbol":4158,"time":942,"open":4932,"high":4933,"low":4907,"close":4934},689.58,696.93,695.41,{"symbol":4158,"time":947,"open":4936,"high":4937,"low":4938,"close":4939},691.79,694.21,687.12,691.97,{"symbol":4158,"time":953,"open":4897,"high":4941,"low":4942,"close":4943},697.06,684.83,694.04,{"symbol":4158,"time":959,"open":4945,"high":4946,"low":4947,"close":4948},697.05,697.84,693.94,695.42,{"symbol":4158,"time":965,"open":4950,"high":4951,"low":4952,"close":4953},694.18,696.53,693.57,695.49,{"symbol":4158,"time":971,"open":4955,"high":4956,"low":4957,"close":4958},690.49,694.13,689.92,692.73,{"symbol":4158,"time":977,"open":4960,"high":4961,"low":4962,"close":4963},688.15,690.96,687.16,689.23,{"symbol":4158,"time":983,"open":4965,"high":4966,"low":4967,"close":4968},689.85,691.13,686.92,688.98,{"symbol":4158,"time":989,"open":4970,"high":4971,"low":4972,"close":4973},679.65,688.74,678.13,685.4,{"symbol":4158,"time":995,"open":4975,"high":4976,"low":4977,"close":4803},681.49,684.77,676.57,{"symbol":4158,"time":1001,"open":4979,"high":4980,"low":4855,"close":4904},693.66,694.25,{"symbol":4158,"time":1007,"open":4982,"high":4983,"low":4984,"close":4985},694.57,695.45,691.25,692.24,{"symbol":4158,"time":1013,"open":4987,"high":4988,"low":4989,"close":4990},691,691.72,686.04,690.36,{"symbol":4158,"time":1018,"open":4953,"high":4992,"low":4993,"close":4994},696.09,691.35,693.77,{"symbol":4158,"time":1023,"open":4996,"high":4992,"low":4997,"close":4998},690.68,690.63,695.16,{"symbol":4158,"time":1029,"open":4997,"high":5000,"low":4899,"close":5001},695.31,694.07,{"symbol":4158,"time":1033,"open":5003,"high":4915,"low":5004,"close":5005},688.82,687.49,689.51,{"symbol":4158,"time":1038,"open":5007,"high":5008,"low":5009,"close":4932},692.19,693.96,689.32,{"symbol":4158,"time":1044,"open":5011,"high":5012,"low":5013,"close":5014},687.93,692.32,687.78,691.81,{"symbol":4158,"time":1048,"open":5016,"high":4871,"low":4841,"close":5017},686.54,687.72,{"symbol":4158,"time":1053,"open":5019,"high":5020,"low":5021,"close":5022},685.71,686.87,679.82,683.17,{"symbol":4158,"time":1058,"open":5024,"high":5025,"low":5026,"close":5027},687.14,687.36,681.71,681.92,{"symbol":4158,"time":1064,"open":5029,"high":5030,"low":5031,"close":5032},687.45,688.56,686.58,687.01,{"symbol":4158,"time":1069,"open":5034,"high":5035,"low":5036,"close":5037},687.54,689.2,686.07,687.85,{"symbol":4158,"time":1075,"open":5039,"high":4904,"low":5040,"close":5041},690.64,689.27,690.31,{"symbol":4158,"time":1081,"open":5043,"high":5044,"low":5045,"close":5046},687.95,690.83,687.8,690.38,{"symbol":4158,"time":1087,"open":5048,"high":5049,"low":5050,"close":5051},683.92,688.2,683.87,687.96,{"symbol":4158,"time":1092,"open":5053,"high":5054,"low":5055,"close":4942},683.94,685.36,680.59,{"symbol":4158,"time":1098,"open":5057,"high":5058,"low":5059,"close":5055},676.59,681.09,676.47,{"symbol":4158,"time":1103,"open":5061,"high":5062,"low":5063,"close":5059},677.6,680.74,674.9,{"symbol":4158,"time":1108,"open":5065,"high":5066,"low":5067,"close":5068},679.89,680.44,671.2,671.4,{"symbol":4158,"time":1112,"open":5070,"high":5071,"low":5072,"close":5073},679.23,681.08,674.98,678.87,{"symbol":4158,"time":1118,"open":5075,"high":5076,"low":5077,"close":5078},685.74,685.76,679.25,680.73,{"symbol":4158,"time":1124,"open":5080,"high":5081,"low":5082,"close":4924},688.17,688.88,679.17,{"symbol":4158,"time":1129,"open":5084,"high":5085,"low":5086,"close":5087},685.14,689.25,682.17,689.17,{"symbol":4158,"time":1135,"open":5089,"high":5090,"low":4826,"close":5091},682.56,688.97,687.57,{"symbol":4158,"time":1140,"open":5093,"high":5094,"low":5095,"close":5096},683.15,685.39,682.59,683.04,{"symbol":4158,"time":1146,"open":5098,"high":5099,"low":5100,"close":5101},686.59,686.64,681.57,683.63,{"symbol":4158,"time":1152,"open":5103,"high":5104,"low":5105,"close":5106},685.47,688.39,684.58,685.69,{"symbol":4158,"time":1158,"open":5108,"high":5109,"low":5110,"close":5111},685.3,685.37,681.34,684.39,{"symbol":4158,"time":1163,"open":5113,"high":5114,"low":5115,"close":5116},680.57,684.91,679.69,683.89,{"symbol":4158,"time":1168,"open":5027,"high":5118,"low":5119,"close":5120},683.82,679.33,681.53,{"symbol":4158,"time":1174,"open":5122,"high":5123,"low":5124,"close":5125},678.81,682.99,678.74,680.27,{"symbol":4158,"time":1179,"open":5127,"high":5128,"low":5129,"close":5130},680.86,683.67,680.5,683.39,{"symbol":4158,"time":1185,"open":5132,"high":5133,"low":5134,"close":5135},677.63,681.7,676.72,679.68,{"symbol":4158,"time":1191,"open":5137,"high":5138,"low":5139,"close":5140},668.63,676.21,664.48,675.02,{"symbol":4158,"time":1197,"open":5142,"high":5143,"low":5144,"close":5145},662.69,670.06,661.59,668.73,{"symbol":4158,"time":1203,"open":5147,"high":5148,"low":5149,"close":5150},655.05,664.55,650.85,659.03,{"symbol":4158,"time":1207,"open":5152,"high":5153,"low":5154,"close":5155},672.91,675.56,651.89,652.53,{"symbol":4158,"time":1213,"open":5157,"high":5158,"low":5159,"close":5160},660.78,667.34,658.75,662.63,{"symbol":4158,"time":1219,"open":5162,"high":5163,"low":4718,"close":5164},662.1,665.12,660.08,{"symbol":4158,"time":1225,"open":4785,"high":5166,"low":5167,"close":5168},673.71,662.17,665.67,{"symbol":4158,"time":1231,"open":5170,"high":5171,"low":5172,"close":5173},665.38,675.66,663.27,671.93,{"symbol":4158,"time":1236,"open":5129,"high":5127,"low":5175,"close":5176},670.52,672.04,{"symbol":4158,"time":1242,"open":5178,"high":5179,"low":5180,"close":5181},684.79,684.96,680.95,683.38,{"symbol":4158,"time":1247,"open":5183,"high":5184,"low":5185,"close":5186},679.95,683.57,678.73,683,{"symbol":4158,"time":1252,"open":5188,"high":5189,"low":5190,"close":5191},677.24,682.18,675.03,681.44,{"symbol":4158,"time":1257,"open":5193,"high":5194,"low":5195,"close":5196},667.91,671.08,661.21,670.97,{"symbol":4158,"time":1263,"open":5059,"high":5198,"low":5199,"close":5200},677.38,668.72,670.31,{"symbol":4158,"time":1269,"open":5072,"high":5127,"low":5202,"close":4803},674.17,{"symbol":4158,"time":1275,"open":4819,"high":5204,"low":5205,"close":5206},679.96,674.58,675.24,{"symbol":4158,"time":1281,"open":5208,"high":5209,"low":5210,"close":5211},685.67,685.8,679.94,683.34,{"symbol":4158,"time":1287,"open":5213,"high":5214,"low":5215,"close":5216},685.04,685.08,679.24,682.06,{"symbol":4158,"time":1292,"open":5218,"high":5219,"low":5220,"close":5220},683.9,685.94,679.83,{"symbol":4158,"time":1298,"open":5222,"high":5223,"low":5224,"close":5225},688.72,689.7,682.87,687.39,{"symbol":4158,"time":1304,"open":5227,"high":5228,"low":4942,"close":5229},687.05,688.91,687.06,{"symbol":4158,"time":1310,"open":5231,"high":5232,"low":5233,"close":5234},682.73,685.54,682.12,685.24,{"symbol":4158,"time":1315,"open":5236,"high":5237,"low":5238,"close":5239},676.46,678.47,675.65,677.25,{"symbol":4158,"time":1321,"open":5241,"high":5242,"low":5243,"close":5244},668.12,672.71,667.8,671.76,{"symbol":4158,"time":1327,"open":5246,"high":5246,"low":5247,"close":5243},672,663.3,{"symbol":4158,"time":1333,"open":5249,"high":5250,"low":5251,"close":5252},671.44,672.99,669.98,671.29,{"symbol":4158,"time":1339,"open":5254,"high":5255,"low":5256,"close":5257},667.32,672.21,667.27,671.3,{"symbol":4158,"time":1345,"open":5259,"high":5260,"low":5261,"close":5262},659.5,665.76,658.14,664.39,{"symbol":4158,"time":1350,"open":5264,"high":5265,"low":5266,"close":5267},666.82,668.71,657.11,660.64,{"symbol":4158,"time":1356,"open":5264,"high":5269,"low":4721,"close":5270},670.23,665.17,{"symbol":4158,"time":1362,"open":5272,"high":5273,"low":5274,"close":5275},657.17,665.83,653.17,662.23,{"symbol":4158,"time":1368,"open":5277,"high":5278,"low":5279,"close":5280},660.65,665.13,659.77,663.04,{"symbol":4158,"time":1373,"open":5282,"high":5283,"low":5284,"close":5285},672.13,673.95,652.84,653.02,{"symbol":4158,"time":1379,"open":5287,"high":5288,"low":5289,"close":4798},673.53,673.94,669.21,{"symbol":4158,"time":1385,"open":5291,"high":5292,"low":5293,"close":5294},670.25,673.21,669.42,673.11,{"symbol":4158,"time":1391,"open":5296,"high":5250,"low":5297,"close":5298},672.54,667.67,669.12,{"symbol":4158,"time":1397,"open":5300,"high":5301,"low":5302,"close":5303},671.62,672.51,669.46,671.61,{"symbol":4158,"time":1403,"open":5305,"high":5306,"low":5307,"close":5289},669.99,672.68,668.16,{"symbol":4158,"time":1407,"open":5309,"high":5310,"low":5311,"close":5312},670.45,670.57,666.78,669.22,{"symbol":4158,"time":1413,"open":5314,"high":5315,"low":5316,"close":5317},663.17,669.37,663.06,668.45,{"symbol":4158,"time":1418,"open":5319,"high":5320,"low":5321,"close":5322},662.93,666.65,661.61,666.18,{"symbol":4158,"time":1424,"open":5324,"high":5325,"low":5326,"close":5327},664.36,665.28,661.86,663.68,{"symbol":4158,"time":1429,"open":5329,"high":5330,"low":5331,"close":5332},659.51,662.37,657.88,661.82,{"symbol":4158,"time":1435,"open":5334,"high":5335,"low":5336,"close":5337},657.94,659.41,654.41,658.05,{"symbol":4158,"time":1440,"open":5339,"high":5340,"low":5341,"close":5342},664.51,664.61,659.67,661.1,{"symbol":4158,"time":1446,"open":5344,"high":5158,"low":5345,"close":5346},666.72,661.98,663.21,{"symbol":4158,"time":1452,"open":5348,"high":5349,"low":5167,"close":5350},662.2,667.29,666.84,{"symbol":4158,"time":1458,"open":5352,"high":5148,"low":5353,"close":5354},662.33,660.37,663.7,{"symbol":4158,"time":1463,"open":5356,"high":5357,"low":5358,"close":5359},661.89,664.89,660.27,662.26,{"symbol":4158,"time":1468,"open":5361,"high":5362,"low":5363,"close":5364},660.01,661.72,654.3,659.18,{"symbol":4158,"time":1473,"open":5366,"high":5367,"low":5368,"close":5369},661.47,661.78,659.21,660,{"symbol":4158,"time":1479,"open":5371,"high":5372,"low":5373,"close":5374},659.64,661.04,659.34,660.91,{"symbol":4158,"time":1485,"open":5376,"high":5377,"low":5378,"close":5379},657.6,659.11,656.9,657.41,{"symbol":4158,"time":1491,"open":5381,"high":5382,"low":5383,"close":5384},654.18,658.33,653.59,657.63,{"symbol":4158,"time":1496,"open":5386,"high":5387,"low":5388,"close":5389},653.62,654.55,650.63,652.21,{"symbol":4158,"time":1502,"open":5391,"high":5392,"low":5393,"close":5394},648.97,650.86,647.22,650.33,{"symbol":4158,"time":1507,"open":5396,"high":5397,"low":5398,"close":5399},648.62,649.84,647.23,648.83,{"symbol":4158,"time":1513,"open":5401,"high":5389,"low":5402,"close":5403},651.48,643.33,647.24,{"symbol":4158,"time":1519,"open":5405,"high":5406,"low":5407,"close":5408},644.42,649.15,643.51,649.12,{"symbol":4158,"time":1524,"open":5410,"high":5411,"low":5412,"close":5413},642.67,644.21,640.46,643.74,{"symbol":4158,"time":1530,"open":5415,"high":5416,"low":5417,"close":5418},637.5,640.49,634.92,640.27,{"symbol":4158,"time":1536,"open":5420,"high":5421,"low":5422,"close":5423},647.47,647.84,643.14,645.05,{"symbol":4158,"time":1542,"open":5403,"high":5425,"low":5426,"close":5427},649.48,645.34,648.92,{"symbol":4158,"time":1548,"open":5429,"high":5430,"low":5405,"close":5431},644.57,647.37,646.63,[5433,5437,5440,5444,5446,5449,5452,5453,5455,5457,5459,5461,5462,5464,5466,5469,5471,5473,5475,5477,5479,5481,5483,5485,5486,5487,5489,5491,5492,5494,5496,5498,5500,5502,5504,5506,5508,5510,5512,5514,5515,5517,5519,5521,5523,5525,5527,5529,5531,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5557,5558,5560],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5436},"BULLISH","MACD","2026-09-17 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5438,"datetime":5439},"CCI","2026-09-15 00:00:00",{"time":73,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5438,"datetime":5443},"False","BEARISH","2026-09-08 00:00:00",{"time":143,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5445},"2026-08-20 00:00:00",{"time":173,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5448},"ADX","2026-08-13 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5450,"datetime":5451},"BollingerBands","2026-08-04 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5451},{"time":220,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5454},"2026-08-03 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5456},"2026-07-29 00:00:00",{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5438,"datetime":5458},"2026-07-23 00:00:00",{"time":278,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5450,"datetime":5460},"2026-07-20 00:00:00",{"time":278,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5438,"datetime":5460},{"time":290,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5447,"datetime":5463},"2026-07-16 00:00:00",{"time":326,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5465},"2026-07-08 00:00:00",{"time":331,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5467,"datetime":5468},"RSI","2026-07-07 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5470},"2026-06-30 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5472},"2026-06-24 00:00:00",{"time":387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5467,"datetime":5474},"2026-06-22 00:00:00",{"time":393,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5447,"datetime":5476},"2026-06-18 00:00:00",{"time":429,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5478},"2026-06-10 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5480},"2026-05-28 00:00:00",{"time":523,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5482},"2026-05-18 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5484},"2026-05-05 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5438,"datetime":5484},{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5484},{"time":597,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5438,"datetime":5488},"2026-04-29 00:00:00",{"time":609,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5447,"datetime":5490},"2026-04-27 00:00:00",{"time":609,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5490},{"time":631,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":19,"datetime":5493},"2026-04-21 00:00:00",{"time":679,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5467,"datetime":5495},"2026-04-09 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5450,"datetime":5497},"2026-04-08 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5438,"datetime":5499},"2026-04-07 00:00:00",{"time":714,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5501},"2026-03-31 00:00:00",{"time":766,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5503},"2026-03-18 00:00:00",{"time":801,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5505},"2026-03-10 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5507},"2026-03-04 00:00:00",{"time":930,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":19,"datetime":5509},"2026-02-04 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5467,"datetime":5511},"2026-02-02 00:00:00",{"time":953,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5450,"datetime":5513},"2026-01-29 00:00:00",{"time":953,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5438,"datetime":5513},{"time":959,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5447,"datetime":5516},"2026-01-28 00:00:00",{"time":977,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5518},"2026-01-23 00:00:00",{"time":983,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5520},"2026-01-22 00:00:00",{"time":989,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5522},"2026-01-21 00:00:00",{"time":995,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5447,"datetime":5524},"2026-01-20 00:00:00",{"time":1001,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5526},"2026-01-16 00:00:00",{"time":1023,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5467,"datetime":5528},"2026-01-12 00:00:00",{"time":1044,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5438,"datetime":5530},"2026-01-06 00:00:00",{"time":1044,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5530},{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5533},"2026-01-05 00:00:00",{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5467,"datetime":5535},"2025-12-22 00:00:00",{"time":1112,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5438,"datetime":5537},"2025-12-16 00:00:00",{"time":1124,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5447,"datetime":5539},"2025-12-12 00:00:00",{"time":1163,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5541},"2025-12-03 00:00:00",{"time":1197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5543},"2025-11-24 00:00:00",{"time":1219,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5545},"2025-11-18 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5547},"2025-11-05 00:00:00",{"time":1298,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5549},"2025-10-29 00:00:00",{"time":1304,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5467,"datetime":5551},"2025-10-28 00:00:00",{"time":1379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5447,"datetime":5553},"2025-10-09 00:00:00",{"time":1413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5450,"datetime":5555},"2025-10-01 00:00:00",{"time":1413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5438,"datetime":5555},{"time":1413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5434,"trading_system":5435,"datetime":5555},{"time":1435,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5438,"datetime":5559},"2025-09-25 00:00:00",{"time":1440,"symbol":5,"current_signal":5441,"signal_change":23,"signal_type":5442,"trading_system":5435,"datetime":5561},"2025-09-24 00:00:00",[5563,5569,5574,5580,5585,5590,5595,5600,5605,5611,5616,5621,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5758,5763,5769,5775,5781,5787,5792,5798,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5888,5894,5900,5906,5912,5918],{"symbol":5,"form":5564,"filingdate":749,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"8-K","d70582d8k.htm","0001193125-26-119753","https://www.sec.gov/Archives/edgar/data/1000697/000119312526119753/d70582d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526119753/0001193125-26-119753-index.htm",{"symbol":5,"form":5564,"filingdate":777,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"d122710d8k.htm","0001193125-26-107339","https://www.sec.gov/Archives/edgar/data/1000697/000119312526107339/d122710d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526107339/0001193125-26-107339-index.htm",{"symbol":5,"form":5575,"filingdate":862,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"10-K","d778470d10k.htm","0001193125-26-062604","https://www.sec.gov/Archives/edgar/data/1000697/000119312526062604/d778470d10k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526062604/0001193125-26-062604-index.htm",{"symbol":5,"form":5564,"filingdate":913,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"d37473d8k.htm","0001193125-26-041897","https://www.sec.gov/Archives/edgar/data/1000697/000119312526041897/d37473d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526041897/0001193125-26-041897-index.htm",{"symbol":5,"form":5564,"filingdate":913,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"d23927d8k.htm","0001193125-26-042819","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/0001193125-26-042819-index.htm",{"symbol":5,"form":5564,"filingdate":965,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"d60099d8k.htm","0001193125-26-024492","https://www.sec.gov/Archives/edgar/data/1000697/000119312526024492/d60099d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526024492/0001193125-26-024492-index.htm",{"symbol":5,"form":5564,"filingdate":1001,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"d81888d8k.htm","0001193125-26-015384","https://www.sec.gov/Archives/edgar/data/1000697/000119312526015384/d81888d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526015384/0001193125-26-015384-index.htm",{"symbol":5,"form":5564,"filingdate":1023,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"d18309d8k.htm","0001193125-26-010633","https://www.sec.gov/Archives/edgar/data/1000697/000119312526010633/d18309d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526010633/0001193125-26-010633-index.htm",{"symbol":5,"form":5606,"filingdate":1275,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"10-Q","d35664d10q.htm","0001193125-25-263533","https://www.sec.gov/Archives/edgar/data/1000697/000119312525263533/d35664d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525263533/0001193125-25-263533-index.htm",{"symbol":5,"form":5564,"filingdate":1275,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"d40092d8k.htm","0001193125-25-263520","https://www.sec.gov/Archives/edgar/data/1000697/000119312525263520/d40092d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525263520/0001193125-25-263520-index.htm",{"symbol":5,"form":5564,"filingdate":1643,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"d26754d8k.htm","0001193125-25-172076","https://www.sec.gov/Archives/edgar/data/1000697/000119312525172076/d26754d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525172076/0001193125-25-172076-index.htm",{"symbol":5,"form":5606,"filingdate":1643,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"d885407d10q.htm","0001193125-25-172087","https://www.sec.gov/Archives/edgar/data/1000697/000119312525172087/d885407d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525172087/0001193125-25-172087-index.htm",{"symbol":5,"form":5564,"filingdate":1721,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"d935060d8k.htm","0001193125-25-158409","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158409/d935060d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158409/0001193125-25-158409-index.htm",{"symbol":5,"form":5564,"filingdate":1721,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"d865176d8k.htm","0001193125-25-158796","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158796/d865176d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158796/0001193125-25-158796-index.htm",{"symbol":5,"form":5564,"filingdate":1886,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"d828462d8k.htm","0001193125-25-130641","https://www.sec.gov/Archives/edgar/data/1000697/000119312525130641/d828462d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525130641/0001193125-25-130641-index.htm",{"symbol":5,"form":5564,"filingdate":1902,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"d932012d8k.htm","0001193125-25-125877","https://www.sec.gov/Archives/edgar/data/1000697/000119312525125877/d932012d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525125877/0001193125-25-125877-index.htm",{"symbol":5,"form":5606,"filingdate":1971,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"d63343d10q.htm","0001193125-25-113274","https://www.sec.gov/Archives/edgar/data/1000697/000119312525113274/d63343d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525113274/0001193125-25-113274-index.htm",{"symbol":5,"form":5564,"filingdate":1971,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"d784067d8k.htm","0001193125-25-113232","https://www.sec.gov/Archives/edgar/data/1000697/000119312525113232/d784067d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525113232/0001193125-25-113232-index.htm",{"symbol":5,"form":5575,"filingdate":2245,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"d791800d10k.htm","0001193125-25-034579","https://www.sec.gov/Archives/edgar/data/1000697/000119312525034579/d791800d10k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525034579/0001193125-25-034579-index.htm",{"symbol":5,"form":5564,"filingdate":2285,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"d904971d8k.htm","0001193125-25-024730","https://www.sec.gov/Archives/edgar/data/1000697/000119312525024730/d904971d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525024730/0001193125-25-024730-index.htm",{"symbol":5,"form":5564,"filingdate":2404,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"d915010d8k.htm","0001193125-25-005378","https://www.sec.gov/Archives/edgar/data/1000697/000119312525005378/d915010d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525005378/0001193125-25-005378-index.htm",{"symbol":5,"form":5672,"filingdate":2651,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"8-K/A","d877265d8ka.htm","0001193125-24-249455","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249455/d877265d8ka.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249455/0001193125-24-249455-index.htm",{"symbol":5,"form":5606,"filingdate":2651,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"d862492d10q.htm","0001193125-24-249126","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249126/d862492d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249126/0001193125-24-249126-index.htm",{"symbol":5,"form":5564,"filingdate":2651,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"d892594d8k.htm","0001193125-24-249066","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249066/d892594d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249066/0001193125-24-249066-index.htm",{"symbol":5,"form":5564,"filingdate":2956,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"d879337d8k.htm","0001193125-24-200650","https://www.sec.gov/Archives/edgar/data/1000697/000119312524200650/d879337d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524200650/0001193125-24-200650-index.htm",{"symbol":5,"form":5606,"filingdate":3008,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"d826830d10q.htm","0001193125-24-189466","https://www.sec.gov/Archives/edgar/data/1000697/000119312524189466/d826830d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524189466/0001193125-24-189466-index.htm",{"symbol":5,"form":5564,"filingdate":3008,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"d860217d8k.htm","0001193125-24-189455","https://www.sec.gov/Archives/edgar/data/1000697/000119312524189455/d860217d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524189455/0001193125-24-189455-index.htm",{"symbol":5,"form":5564,"filingdate":3055,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"d864539d8k.htm","0001193125-24-180722","https://www.sec.gov/Archives/edgar/data/1000697/000119312524180722/d864539d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524180722/0001193125-24-180722-index.htm",{"symbol":5,"form":5564,"filingdate":3251,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"d840274d8k.htm","0001193125-24-147025","https://www.sec.gov/Archives/edgar/data/1000697/000119312524147025/d840274d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524147025/0001193125-24-147025-index.htm",{"symbol":5,"form":5606,"filingdate":3318,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"d798210d10q.htm","0001193125-24-132558","https://www.sec.gov/Archives/edgar/data/1000697/000119312524132558/d798210d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524132558/0001193125-24-132558-index.htm",{"symbol":5,"form":5564,"filingdate":3318,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"d827841d8k.htm","0001193125-24-132549","https://www.sec.gov/Archives/edgar/data/1000697/000119312524132549/d827841d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524132549/0001193125-24-132549-index.htm",{"symbol":5,"form":5575,"filingdate":3574,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"d691142d10k.htm","0001193125-24-047491","https://www.sec.gov/Archives/edgar/data/1000697/000119312524047491/d691142d10k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524047491/0001193125-24-047491-index.htm",{"symbol":5,"form":5564,"filingdate":3646,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"d675116d8k.htm","0001193125-24-024758","https://www.sec.gov/Archives/edgar/data/1000697/000119312524024758/d675116d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524024758/0001193125-24-024758-index.htm",{"symbol":5,"form":5564,"filingdate":3749,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"d625414d8k.htm","0001193125-24-004832","https://www.sec.gov/Archives/edgar/data/1000697/000119312524004832/d625414d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524004832/0001193125-24-004832-index.htm",{"symbol":5,"form":5606,"filingdate":3966,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"d546163d10q.htm","0001193125-23-271909","https://www.sec.gov/Archives/edgar/data/1000697/000119312523271909/d546163d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523271909/0001193125-23-271909-index.htm",{"symbol":5,"form":5564,"filingdate":3966,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"d550395d8k.htm","0001193125-23-271901","https://www.sec.gov/Archives/edgar/data/1000697/000119312523271901/d550395d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523271901/0001193125-23-271901-index.htm",{"symbol":5,"form":5564,"filingdate":4024,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"d531703d8k.htm","0001193125-23-261216","https://www.sec.gov/Archives/edgar/data/1000697/000119312523261216/d531703d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523261216/0001193125-23-261216-index.htm",{"symbol":5,"form":5564,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2023-08-02","d454905d8k.htm","0001193125-23-201110","https://www.sec.gov/Archives/edgar/data/1000697/000119312523201110/d454905d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523201110/0001193125-23-201110-index.htm",{"symbol":5,"form":5606,"filingdate":5753,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"d58230d10q.htm","0001193125-23-201115","https://www.sec.gov/Archives/edgar/data/1000697/000119312523201115/d58230d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523201115/0001193125-23-201115-index.htm",{"symbol":5,"form":5564,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-05-24","d503975d8k.htm","0001193125-23-153040","https://www.sec.gov/Archives/edgar/data/1000697/000119312523153040/d503975d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523153040/0001193125-23-153040-index.htm",{"symbol":5,"form":5564,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-05-16","d462926d8k.htm","0001193125-23-146126","https://www.sec.gov/Archives/edgar/data/1000697/000119312523146126/d462926d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523146126/0001193125-23-146126-index.htm",{"symbol":5,"form":5564,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-05-11","d503700d8k.htm","0001193125-23-142113","https://www.sec.gov/Archives/edgar/data/1000697/000119312523142113/d503700d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523142113/0001193125-23-142113-index.htm",{"symbol":5,"form":5564,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-05-09","d443419d8k.htm","0001193125-23-138873","https://www.sec.gov/Archives/edgar/data/1000697/000119312523138873/d443419d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523138873/0001193125-23-138873-index.htm",{"symbol":5,"form":5606,"filingdate":5782,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"d500365d10q.htm","0001193125-23-138998","https://www.sec.gov/Archives/edgar/data/1000697/000119312523138998/d500365d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523138998/0001193125-23-138998-index.htm",{"symbol":5,"form":5564,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2023-03-28","d484378d8k.htm","0001193125-23-081472","https://www.sec.gov/Archives/edgar/data/1000697/000119312523081472/d484378d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523081472/0001193125-23-081472-index.htm",{"symbol":5,"form":5564,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-03-07","d640177d8k.htm","0001193125-23-062099","https://www.sec.gov/Archives/edgar/data/1000697/000119312523062099/d640177d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523062099/0001193125-23-062099-index.htm",{"symbol":5,"form":5575,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-02-27","d412746d10k.htm","0001193125-23-050827","https://www.sec.gov/Archives/edgar/data/1000697/000119312523050827/d412746d10k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523050827/0001193125-23-050827-index.htm",{"symbol":5,"form":5564,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-02-15","d405949d8k.htm","0001193125-23-039737","https://www.sec.gov/Archives/edgar/data/1000697/000119312523039737/d405949d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523039737/0001193125-23-039737-index.htm",{"symbol":5,"form":5564,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-01-09","d422078d8k.htm","0001193125-23-004869","https://www.sec.gov/Archives/edgar/data/1000697/000119312523004869/d422078d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312523004869/0001193125-23-004869-index.htm",{"symbol":5,"form":5672,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2022-12-14","d496650d8ka.htm","0001193125-22-304473","https://www.sec.gov/Archives/edgar/data/1000697/000119312522304473/d496650d8ka.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522304473/0001193125-22-304473-index.htm",{"symbol":5,"form":5564,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-11-23","d416781d8k.htm","0001193125-22-291639","https://www.sec.gov/Archives/edgar/data/1000697/000119312522291639/d416781d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522291639/0001193125-22-291639-index.htm",{"symbol":5,"form":5606,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-11-03","d310383d10q.htm","0001193125-22-276585","https://www.sec.gov/Archives/edgar/data/1000697/000119312522276585/d310383d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522276585/0001193125-22-276585-index.htm",{"symbol":5,"form":5564,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-11-01","d392323d8k.htm","0001193125-22-274470","https://www.sec.gov/Archives/edgar/data/1000697/000119312522274470/d392323d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522274470/0001193125-22-274470-index.htm",{"symbol":5,"form":5606,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-08-04","d373440d10q.htm","0001193125-22-212596","https://www.sec.gov/Archives/edgar/data/1000697/000119312522212596/d373440d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522212596/0001193125-22-212596-index.htm",{"symbol":5,"form":5564,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-08-02","d385582d8k.htm","0001193125-22-209348","https://www.sec.gov/Archives/edgar/data/1000697/000119312522209348/d385582d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522209348/0001193125-22-209348-index.htm",{"symbol":5,"form":5564,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-05-25","d525160d8k.htm","0001193125-22-159800","https://www.sec.gov/Archives/edgar/data/1000697/000119312522159800/d525160d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522159800/0001193125-22-159800-index.htm",{"symbol":5,"form":5564,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-05-19","d353459d8k.htm","0001193125-22-154540","https://www.sec.gov/Archives/edgar/data/1000697/000119312522154540/d353459d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522154540/0001193125-22-154540-index.htm",{"symbol":5,"form":5606,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-05-05","d334628d10q.htm","0001193125-22-141543","https://www.sec.gov/Archives/edgar/data/1000697/000119312522141543/d334628d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522141543/0001193125-22-141543-index.htm",{"symbol":5,"form":5564,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-05-03","d356124d8k.htm","0001193125-22-137552","https://www.sec.gov/Archives/edgar/data/1000697/000119312522137552/d356124d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522137552/0001193125-22-137552-index.htm",{"symbol":5,"form":5564,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-04-01","d333936d8k.htm","0001193125-22-092984","https://www.sec.gov/Archives/edgar/data/1000697/000119312522092984/d333936d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522092984/0001193125-22-092984-index.htm",{"symbol":5,"form":5575,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-02-24","d208871d10k.htm","0001193125-22-051509","https://www.sec.gov/Archives/edgar/data/1000697/000119312522051509/d208871d10k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522051509/0001193125-22-051509-index.htm",{"symbol":5,"form":5564,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-02-01","d302881d8k.htm","0001193125-22-023950","https://www.sec.gov/Archives/edgar/data/1000697/000119312522023950/d302881d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522023950/0001193125-22-023950-index.htm",{"symbol":5,"form":5564,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-01-10","d269943d8k.htm","0001193125-22-005066","https://www.sec.gov/Archives/edgar/data/1000697/000119312522005066/d269943d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312522005066/0001193125-22-005066-index.htm",{"symbol":5,"form":5606,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2021-11-04","d234312d10q.htm","0001193125-21-319595","https://www.sec.gov/Archives/edgar/data/1000697/000119312521319595/d234312d10q.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312521319595/0001193125-21-319595-index.htm",{"symbol":5,"form":5564,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2021-11-02","d214586d8k.htm","0001193125-21-316153","https://www.sec.gov/Archives/edgar/data/1000697/000119312521316153/d214586d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312521316153/0001193125-21-316153-index.htm",{"symbol":5,"form":5564,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2021-10-06","d208345d8k.htm","0001193125-21-292612","https://www.sec.gov/Archives/edgar/data/1000697/000119312521292612/d208345d8k.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312521292612/0001193125-21-292612-index.htm",[5925,5940,5956,5969,5982,6007,6031,6084,6094,6105,6112,6124,6134,6146,6162,6178,6192,6202,6213,6224,6235,6246],{"symbol":5,"accessionnumber":5926,"filingdate":137,"sec_url":5927,"tags":5928,"headline":5932,"summary":5933,"sector":5934,"industry":5935,"date_processed":5936,"impact_score":5937,"exhibits":5938,"isLocked":5939},"0001193125-26-360081","https://www.sec.gov/Archives/edgar/data/1000697/000119312526360081/0001193125-26-360081-index.htm",{"events":5929},[5930,5931],"Key Executive Departure","Key Executive Appointment","Waters Corporation Announces Key Executive Changes","On August 17, 2026, Waters Corporation announced the resignation of Robert L. Carpio III from his position as Senior Vice President, Waters Analytical Sciences Division, effective August 20, 2026. Tina Wu, currently Senior Vice President, Waters Materials Sciences Division and President, China, will assume the role of Senior Vice President, Waters Analytical Sciences Division. Ms. Wu brings over two decades of global experience in leading business-to-business organizations, most recently serving as Global Vice President, President of DuPont Mobility & Materials since 2021.","Industrial Applications and Services","Laboratory Analytical Instruments","2026-08-21 13:21:42","HIGH",[],false,{"symbol":5,"accessionnumber":5941,"filingdate":214,"sec_url":5942,"tags":5943,"headline":5948,"summary":5949,"sector":5934,"industry":5935,"date_processed":5950,"impact_score":5937,"exhibits":5951,"isLocked":5939},"0001193125-26-331413","https://www.sec.gov/Archives/edgar/data/1000697/000119312526331413/0001193125-26-331413-index.htm",{"events":5944},[5945,5946,5947],"Earnings Beat","General Statement","Raised Guidance","Waters Corporation Reports Strong Q2 2026 Results and Raises Full-Year Guidance","Waters Corporation announced its financial results for the second quarter of 2026, reporting total revenue of $1.645 billion, which surpassed the high end of the guidance range. Organic revenue grew 7% as reported and 9% in constant currency, driven by broad-based outperformance across both organic revenue and the acquired businesses. The company reported GAAP EPS of ($1.39) and adjusted EPS of $3.05, landing at the high end of the guidance range. Due to better-than-expected results and broad strengthening in end-market conditions, Waters Corporation raised all components of its full-year 2026 guidance, expecting organic constant currency revenue growth of 7% to 9%, acquired business reported revenue of $3.045 billion, and adjusted EPS of $14.45 to $14.65.","2026-08-04 10:11:42",[5952],{"exhibit_number":5953,"htm_reference":5954,"full_url":5955},"EX-99.1","d163377dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526331413/d163377dex991.htm",{"symbol":5,"accessionnumber":5957,"filingdate":499,"sec_url":5958,"tags":5959,"headline":5964,"summary":5965,"sector":5934,"industry":5935,"date_processed":5966,"impact_score":5967,"exhibits":5968,"isLocked":5939},"0001193125-26-236929","https://www.sec.gov/Archives/edgar/data/1000697/000119312526236929/0001193125-26-236929-index.htm",{"events":5960},[5961,5962,5963],"Board Member Appointed","Audit Firm Change","Say-on-Pay Approved","Waters Corporation Re-elects Board Members and Approves Key Proposals at Annual Meeting","At the annual meeting of stockholders held on May 21, 2026, Waters Corporation re-elected all nominated directors to its Board, ratified the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved a non-binding advisory resolution on executive compensation. The re-election of directors received overwhelming support, with over 92% of votes cast in favor for each director. The ratification of the audit firm and the advisory vote on executive compensation also received significant support, with over 85% and 76% of votes cast in favor, respectively.","2026-05-22 20:16:40","MEDIUM",[],{"symbol":5,"accessionnumber":5970,"filingdate":574,"sec_url":5971,"tags":5972,"headline":5975,"summary":5976,"sector":5934,"industry":5935,"date_processed":5977,"impact_score":5937,"exhibits":5978,"isLocked":5939},"0001193125-26-204955","https://www.sec.gov/Archives/edgar/data/1000697/000119312526204955/0001193125-26-204955-index.htm",{"events":5973},[5945,5974,5947],"Acquired Business Financial Statements","Waters Corporation Reports Strong Q1 2026 Results and Raises Full-Year Guidance","Waters Corporation announced its first quarter 2026 financial results, reporting total revenue of $1.267 billion, which exceeded the high end of the guidance range by $56 million. Organic revenue grew 13% as reported and 11% in constant currency, driven by strong performance in the Analytical Sciences Division. The Biosciences and Diagnostic Solutions businesses contributed $520 million in revenue since the acquisition closing, $40 million above guidance. GAAP EPS was ($0.87), while adjusted EPS was $2.70, growing 20% year-over-year. The company raised its full-year 2026 organic constant currency revenue growth guidance to 6.5% to 8.0% and adjusted EPS guidance to $14.40 to $14.60.","2026-05-05 10:11:42",[5979],{"exhibit_number":5953,"htm_reference":5980,"full_url":5981},"d131836dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526204955/d131836dex991.htm",{"symbol":5,"accessionnumber":5566,"filingdate":749,"sec_url":5568,"tags":5983,"headline":5987,"summary":5988,"sector":5934,"industry":5935,"date_processed":5989,"impact_score":5967,"exhibits":5990,"isLocked":5939},{"events":5984},[5985,5986],"New Debt Issued","Financial Instrument Agreement","Waters Corporation Subsidiary Completes $3.5 Billion Senior Notes Offering","On March 23, 2026, Augusta SpinCo Corporation, a subsidiary of Waters Corporation, completed the public offering of $3.5 billion aggregate principal amount of senior notes due between 2027 and 2036. The notes were issued under an Indenture and are guaranteed by Waters Corporation and certain subsidiaries. The proceeds from the offering will be used to repay existing indebtedness. The offering was made pursuant to a prospectus supplement and an effective shelf registration statement.","2026-03-23 20:16:40",[5991,5995,5999,6003],{"exhibit_number":5992,"htm_reference":5993,"full_url":5994},"EX-1.1","d70582dex11.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526119753/d70582dex11.htm",{"exhibit_number":5996,"htm_reference":5997,"full_url":5998},"EX-4.1","d70582dex41.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526119753/d70582dex41.htm",{"exhibit_number":6000,"htm_reference":6001,"full_url":6002},"EX-4.2","d70582dex42.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526119753/d70582dex42.htm",{"exhibit_number":6004,"htm_reference":6005,"full_url":6006},"EX-5.1","d70582dex51.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526119753/d70582dex51.htm",{"symbol":5,"accessionnumber":5571,"filingdate":777,"sec_url":5573,"tags":6008,"headline":6012,"summary":6013,"sector":5934,"industry":5935,"date_processed":6014,"impact_score":5937,"exhibits":6015,"isLocked":5939},{"events":6009},[6010,6011,5986],"M&A Transaction","Spin-Off","Waters Corporation Completes Acquisition of Becton, Dickinson and Company's Biosciences and Diagnostic Solutions Business","Waters Corporation has completed the acquisition of Becton, Dickinson and Company's (BD) Biosciences and Diagnostic Solutions business, referred to as the SpinCo Business. The unaudited condensed combined financial statements for the SpinCo Business for the three months ended December 31, 2025, and 2024, show total net sales of $766 million and $834 million, respectively. The SpinCo Business reported net income of $49 million for the three months ended December 31, 2025, compared to $78 million for the same period in 2024. The acquisition is expected to enhance Waters' position in the life sciences market.","2026-03-16 12:45:41",[6016,6019,6023,6027],{"exhibit_number":5953,"htm_reference":6017,"full_url":6018},"d122710dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526107339/d122710dex991.htm",{"exhibit_number":6020,"htm_reference":6021,"full_url":6022},"EX-99.2","d122710dex992.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526107339/d122710dex992.htm",{"exhibit_number":6024,"htm_reference":6025,"full_url":6026},"EX-99.3","d122710dex993.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526107339/d122710dex993.htm",{"exhibit_number":6028,"htm_reference":6029,"full_url":6030},"EX-99.4","d122710dex994.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526107339/d122710dex994.htm",{"symbol":5,"accessionnumber":5587,"filingdate":913,"sec_url":5589,"tags":6032,"headline":6035,"summary":6036,"sector":5934,"industry":5935,"date_processed":6037,"impact_score":5937,"exhibits":6038,"isLocked":5939},{"events":6033},[6011,6010,6034,5961],"Partial Buyout","Waters Corporation Completes Spin-off and Combination with BD’s Biosciences and Diagnostic Solutions Businesses","On February 9, 2026, Waters Corporation (NYSE: WAT) completed the spin-off and combination of Becton, Dickinson and Company's (NYSE: BDX) Biosciences and Diagnostic Solutions businesses. This transaction established Waters as a global life sciences and diagnostics leader with four new divisions: Waters Analytical Sciences, Waters Biosciences, Waters Advanced Diagnostics, and Waters Materials Sciences. As part of the transaction, Claire M. Fraser, Ph.D., was appointed to the Waters Board of Directors, effective February 9, 2026. The new entity is focused on high-volume testing in regulated applications and expanding into high-growth adjacent markets.","2026-02-09 21:17:46",[6039,6043,6047,6051,6055,6059,6063,6067,6071,6075,6078,6081],{"exhibit_number":6040,"htm_reference":6041,"full_url":6042},"EX-2.2","d23927dex22.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex22.htm",{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-10.1","d23927dex101.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex101.htm",{"exhibit_number":6048,"htm_reference":6049,"full_url":6050},"EX-10.2","d23927dex102.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex102.htm",{"exhibit_number":6052,"htm_reference":6053,"full_url":6054},"EX-10.3","d23927dex103.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex103.htm",{"exhibit_number":6056,"htm_reference":6057,"full_url":6058},"EX-10.4","d23927dex104.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex104.htm",{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-10.5","d23927dex105.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex105.htm",{"exhibit_number":6064,"htm_reference":6065,"full_url":6066},"EX-10.6","d23927dex106.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex106.htm",{"exhibit_number":6068,"htm_reference":6069,"full_url":6070},"EX-10.7","d23927dex107.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex107.htm",{"exhibit_number":6072,"htm_reference":6073,"full_url":6074},"EX-23.1","d23927dex231.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex231.htm",{"exhibit_number":5953,"htm_reference":6076,"full_url":6077},"d23927dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex991.htm",{"exhibit_number":6020,"htm_reference":6079,"full_url":6080},"d23927dex992.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex992.htm",{"exhibit_number":6024,"htm_reference":6082,"full_url":6083},"d23927dex993.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526042819/d23927dex993.htm",{"symbol":5,"accessionnumber":5582,"filingdate":913,"sec_url":5584,"tags":6085,"headline":6087,"summary":6088,"sector":5934,"industry":5935,"date_processed":6089,"impact_score":5937,"exhibits":6090,"isLocked":5939},{"events":6086},[5945,5946,5947],"Waters Corporation Reports Strong 2025 Financial Results and Provides 2026 Outlook","Waters Corporation announced its financial results for Q4 and full-year 2025, reporting strong growth in sales and earnings. The company's total sales for the full year increased by 7% to $3,165 million, and non-GAAP earnings per share (EPS) grew to $13.13. The company also provided guidance for 2026, expecting organic constant currency revenue growth in the range of 5.5% to 7.0%, with full-year non-GAAP EPS projected to be between $14.30 and $14.50. The positive financial performance was driven by growth in all end-markets and across all geographic regions.","2026-02-09 12:01:45",[6091],{"exhibit_number":5953,"htm_reference":6092,"full_url":6093},"d37473dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526041897/d37473dex991.htm",{"symbol":5,"accessionnumber":5592,"filingdate":965,"sec_url":5594,"tags":6095,"headline":6098,"summary":6099,"sector":5934,"industry":5935,"date_processed":6100,"impact_score":5937,"exhibits":6101,"isLocked":5939},{"events":6096},[6010,6097],"Shareholder Rights Plan (Poison Pill)","Waters Shareholders Approve Share Issuance for BD Biosciences Combination","On January 27, 2026, Waters Corporation shareholders approved the issuance of shares for the proposed combination with Becton, Dickinson and Company's Biosciences & Diagnostic Solutions business. The approval was achieved with approximately 99% of votes in favor, and the transaction is expected to close on February 9, 2026, subject to customary closing conditions. This approval marks a significant step towards the completion of the transaction, which will result in SpinCo becoming a wholly owned subsidiary of Waters.","2026-01-27 21:15:56",[6102],{"exhibit_number":5953,"htm_reference":6103,"full_url":6104},"d60099dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526024492/d60099dex991.htm",{"symbol":5,"accessionnumber":5597,"filingdate":1001,"sec_url":5599,"tags":6106,"headline":6108,"summary":6109,"sector":5934,"industry":5935,"date_processed":6110,"impact_score":5937,"exhibits":6111,"isLocked":5939},{"events":6107},[6011,6010],"Waters Corporation Announces Spin-Off of Biosciences and Diagnostic Solutions Business","Waters Corporation has entered into an Agreement and Plan of Merger to execute a Reverse Morris Trust transaction, spinning off its Biosciences and Diagnostic Solutions (BDS) Business into Augusta SpinCo, a wholly-owned subsidiary of Becton, Dickinson and Company (BD). The transaction involves the distribution of SpinCo Common Stock to BD's stockholders, followed by a merger where Merger Sub will be merged with and into SpinCo, with SpinCo surviving. In connection with this transaction, Waters has filed a registration statement on Form S-4 and a definitive proxy statement/prospectus, and has provided supplemental disclosures to address concerns about the adequacy of the disclosures made in the proxy statement/prospectus. The filing also includes unlevered free cash flow projections for Waters and the BDS Business and financial multiples for comparable companies.","2026-01-16 21:16:44",[],{"symbol":5,"accessionnumber":5602,"filingdate":1023,"sec_url":5604,"tags":6113,"headline":6117,"summary":6118,"sector":5934,"industry":5935,"date_processed":6119,"impact_score":5937,"exhibits":6120,"isLocked":5939},{"events":6114},[6115,6116,6010,5986,5945,5947],"Regulation FD Disclosure","Strategic Partnership","Waters Corporation Presents Financial Outlook and Proposed Transaction at J.P. Morgan Healthcare Conference","Waters Corporation furnished an investor presentation at the J.P. Morgan 44th Annual Healthcare Conference on January 12, 2026. The presentation included high-level commentary on the Company's business performance, future financial outlook, and a proposed transaction with Augusta SpinCo Corporation and Becton, Dickinson and Company. The presentation highlighted Waters' strong financial profile, industry-leading growth, and significant value creation opportunity from the proposed transaction. Key financial metrics, such as organic constant-currency revenue growth, free cash flow, and adjusted operating margin, were provided. The proposed transaction aims to accelerate high-growth adjacencies, achieve cost and revenue synergies, and expand Waters' Total Addressable Market to $40B in attractive, growth-accretive markets.","2026-01-12 22:15:59",[6121],{"exhibit_number":5953,"htm_reference":6122,"full_url":6123},"d18309dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312526010633/d18309dex991.htm",{"symbol":5,"accessionnumber":5613,"filingdate":1275,"sec_url":5615,"tags":6125,"headline":6127,"summary":6128,"sector":5934,"industry":5935,"date_processed":6129,"impact_score":5937,"exhibits":6130,"isLocked":5939},{"2.02":6126},[5945,5947],"Waters Corporation Announces Third Quarter 2025 Financial Results and Raises Guidance","Waters Corporation reported its third quarter 2025 financial results, showing sales of $800 million, an 8% increase from the prior year. GAAP diluted earnings per share (EPS) were $2.50, down from $2.71 in the same period last year, while non-GAAP EPS increased to $3.40 from $2.93, exceeding guidance. The company also raised its full-year 2025 constant currency sales growth guidance to +6.7% to +7.3% and non-GAAP EPS guidance to $13.05 to $13.15, reflecting year-over-year growth of +10% to +11%.","2025-11-04 12:00:45",[6131],{"exhibit_number":5953,"htm_reference":6132,"full_url":6133},"d40092dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525263520/d40092dex991.htm",{"symbol":5,"accessionnumber":5618,"filingdate":1643,"sec_url":5620,"tags":6135,"headline":6139,"summary":6140,"sector":5934,"industry":5935,"date_processed":6141,"impact_score":5937,"exhibits":6142,"isLocked":5939},{"2.02":6136,"9.01":6137},[5945,5947],[6138],"Exhibits Furnished","Waters Corporation Reports Second Quarter 2025 Financial Results","Waters Corporation reported second quarter 2025 financial results, showing sales of $771 million, an increase of 9% as reported and 8% in constant currency. GAAP EPS was $2.47, and non-GAAP EPS was $2.95, both above mid-point of guidance. The company raised its full-year 2025 constant currency sales growth guidance to +5.5% to +7.5% and its non-GAAP EPS guidance to $12.95 to $13.05. The results reflect strong execution, rapid uptake of new products, and contribution from GLP-1s, PFAS, and generics.","2025-08-22 01:10:27",[6143],{"exhibit_number":5953,"htm_reference":6144,"full_url":6145},"d26754dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525172076/d26754dex991.htm",{"symbol":5,"accessionnumber":5628,"filingdate":1721,"sec_url":5630,"tags":6147,"headline":6151,"summary":6152,"sector":5934,"industry":5935,"date_processed":6153,"impact_score":6154,"exhibits":6155,"isLocked":5939},{"7.01":6148,"9.01":6149},[6115],[6150,6138],"Pro Forma Financial Information","Waters Corporation Announces Proposed Transaction with BD's Biosciences and Diagnostics Solutions","On July 14, 2025, Waters Corporation announced a definitive agreement to combine with BD's Biosciences and Diagnostics Solutions business through a Reverse Morris Trust transaction. The deal, valued at approximately $17.5 billion, aims to create a life science and diagnostics leader. The combined company is expected to have pro forma 2025 sales of approximately $6.5 billion and adjusted EBITDA of approximately $2.0 billion. The transaction is anticipated to be accretive to adjusted EPS in the first year and create annualized EBITDA synergies of approximately $345 million by 2030. The deal has been approved by the Boards of Directors of both companies and is subject to regulatory approvals, Waters shareholder approval, and other customary closing conditions.","2025-08-22 05:30:45","LOW",[6156,6159],{"exhibit_number":5953,"htm_reference":6157,"full_url":6158},"d935060dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158409/d935060dex991.htm",{"exhibit_number":6020,"htm_reference":6160,"full_url":6161},"d935060dex992.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158409/d935060dex992.htm",{"symbol":5,"accessionnumber":5633,"filingdate":1721,"sec_url":5635,"tags":6163,"headline":6167,"summary":6168,"sector":5934,"industry":5935,"date_processed":6169,"impact_score":5967,"exhibits":6170,"isLocked":5939},{"1.01":6164,"9.01":6166},[6165],"New Major Contract",[6138],"Waters Corporation Announces Reverse Morris Trust Transaction with Becton, Dickinson and Company","On July 13, 2025, Waters Corporation entered into a Reverse Morris Trust transaction with Becton, Dickinson and Company (BD), Augusta SpinCo Corporation, and Beta Merger Sub, Inc. The transaction involves BD transferring its Biosciences and Diagnostic Solutions business to SpinCo, a spin-off from BD. Following the spin-off, SpinCo will merge with Merger Sub, a Waters subsidiary, with SpinCo as the surviving entity. Upon completion of the Merger, SpinCo will become a wholly-owned subsidiary of Waters. The transaction is expected to result in Waters shareholders owning approximately 60.8% and former SpinCo shareholders owning approximately 39.2% of the outstanding shares of Waters Common Stock. The Boards of Directors of both Waters and BD have unanimously approved the transaction.","2025-08-22 05:31:25",[6171,6175],{"exhibit_number":6172,"htm_reference":6173,"full_url":6174},"EX-2.1","d865176dex21.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158796/d865176dex21.htm",{"exhibit_number":6040,"htm_reference":6176,"full_url":6177},"d865176dex22.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525158796/d865176dex22.htm",{"symbol":5,"accessionnumber":5638,"filingdate":1886,"sec_url":5640,"tags":6179,"headline":6185,"summary":6186,"sector":5934,"industry":5935,"date_processed":6187,"impact_score":5967,"exhibits":6188,"isLocked":5939},{"1.01":6180,"2.03":6181,"9.01":6183},[5986],[6182],"Credit Facility Entered",[6184],"No viable tag","Waters Corporation Amends Credit Agreement","On May 22, 2025, Waters Corporation amended its credit agreement to remove its existing term loan facility of up to $200 million and retained its senior unsecured revolving credit facility of up to $1.8 billion, maturing on May 22, 2030, with potential for a one-year extension. The Company may also request additional commitments up to $750 million, subject to lender discretion. Interest rates and facility fees vary based on leverage ratios and credit ratings. The Company can use the revolving facility for general corporate purposes and has the right to prepay without penalties. The Amendment contains covenants and representations, warranties, and events of default.","2025-08-22 17:42:13",[6189],{"exhibit_number":6044,"htm_reference":6190,"full_url":6191},"d828462dex101.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525130641/d828462dex101.htm",{"symbol":5,"accessionnumber":5643,"filingdate":1902,"sec_url":5645,"tags":6193,"headline":6198,"summary":6199,"sector":5934,"industry":5935,"date_processed":6200,"impact_score":5967,"exhibits":6201,"isLocked":5939},{"5.07":6194},[6195,6196,6197],"Director Elections Results","Shareholder Rejection","Equity Plan Approved","Waters Corporation Announces Election Results and Approvals from Annual Stockholder Meeting","Waters Corporation reported the outcomes of its annual stockholder meeting held on May 22, 2025, where all nominated directors were re-elected, and proposals including the ratification of PricewaterhouseCoopers LLP as the independent auditor and the approval of the Amended and Restated 2009 Employee Stock Purchase Plan were approved. However, the non-binding advisory vote on the compensation of named executive officers resulted in a significant 'Against' vote.","2025-08-22 18:31:03",[],{"symbol":5,"accessionnumber":5653,"filingdate":1971,"sec_url":5655,"tags":6203,"headline":6206,"summary":6207,"sector":5934,"industry":5935,"date_processed":6208,"impact_score":5937,"exhibits":6209,"isLocked":5939},{"2.02":6204,"9.01":6205},[5945,5947],[6184],"Waters Corporation Reports Strong First Quarter 2025 Financial Results","Waters Corporation announced its first quarter 2025 financial results, showing sales of $662 million, a 4% increase as reported and 7% in constant currency. GAAP earnings per share (EPS) were $2.03, and non-GAAP EPS was $2.25. The company raised its full-year 2025 constant currency sales growth guidance to +5.0% to +7.0% and non-GAAP EPS guidance to the range of $12.75 to $13.05. These results reflect strong instrument growth, particularly in the Pharma and Industrial end markets.","2025-08-23 00:03:07",[6210],{"exhibit_number":5953,"htm_reference":6211,"full_url":6212},"d784067dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525113232/d784067dex991.htm",{"symbol":5,"accessionnumber":5663,"filingdate":2285,"sec_url":5665,"tags":6214,"headline":6217,"summary":6218,"sector":5934,"industry":5935,"date_processed":6219,"impact_score":5967,"exhibits":6220,"isLocked":5939},{"2.02":6215,"9.01":6216},[5945,5946],[6138],"Waters Corporation Reports Strong 2024 Financial Results and Provides 2025 Guidance","Waters Corporation announced its financial results for the quarter and full-year 2024, highlighting sales growth and operational efficiency. The company reported fourth-quarter sales of $873 million, up 6% as reported, and full-year sales of $2,958 million, flat as reported. GAAP EPS for the quarter was $3.88 and for the full year was $10.71. Non-GAAP EPS for the quarter was $4.10 and for the full year was $11.86. The company also provided guidance for 2025, expecting constant currency sales growth between 4.5% and 7.0%, with full-year non-GAAP EPS in the range of $12.70 to $13.00.","2025-11-13 23:26:13",[6221],{"exhibit_number":5953,"htm_reference":6222,"full_url":6223},"d904971dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525024730/d904971dex991.htm",{"symbol":5,"accessionnumber":5668,"filingdate":2404,"sec_url":5670,"tags":6225,"headline":6228,"summary":6229,"sector":5934,"industry":5935,"date_processed":6230,"impact_score":6154,"exhibits":6231,"isLocked":5939},{"7.01":6226,"9.01":6227},[6115],[6138],"Waters Corporation to Present at J.P. Morgan Healthcare Conference","Waters Corporation announced that it will present at the J.P. Morgan Healthcare Conference on January 13, 2025, where it will discuss its business performance, growth strategy, and financial results. An investor presentation will be furnished as Exhibit 99.1 and will be available on the company's website.","2025-11-19 23:45:43",[6232],{"exhibit_number":5953,"htm_reference":6233,"full_url":6234},"d915010dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312525005378/d915010dex991.htm",{"symbol":5,"accessionnumber":5684,"filingdate":2651,"sec_url":5686,"tags":6236,"headline":6239,"summary":6240,"sector":5934,"industry":5935,"date_processed":6241,"impact_score":5937,"exhibits":6242,"isLocked":5939},{"2.02":6237,"9.01":6238},[5945,5947],[6138],"Waters Corporation Reports Strong Q3 2024 Results and Raises Guidance","Waters Corporation announced its third-quarter 2024 financial results, reporting sales of $740 million, which exceeded guidance. GAAP EPS was $2.71, and non-GAAP EPS was $2.93, both significantly exceeding guidance. The company raised its full-year 2024 sales and EPS guidance. For the fourth quarter, the company expects constant currency sales growth of 5% to 7% and non-GAAP EPS of $3.90 to $4.10.","2025-12-04 23:52:24",[6243],{"exhibit_number":5953,"htm_reference":6244,"full_url":6245},"d892594dex991.htm","https://www.sec.gov/Archives/edgar/data/1000697/000119312524249066/d892594dex991.htm",{"symbol":5,"accessionnumber":5674,"filingdate":2651,"sec_url":5676,"tags":6247,"headline":6249,"summary":6250,"sector":5934,"industry":5935,"date_processed":6251,"impact_score":5937,"exhibits":6252,"isLocked":5939},{"5.02":6248},[5961,5931],"Waters Corporation Appoints Heather Knight to Board and Committee","On August 13, 2024, Waters Corporation announced the appointment of Heather Knight to its Board of Directors, effective August 14, 2024. Additionally, on October 31, 2024, Knight was appointed to the Nominating and Corporate Governance Committee, effective immediately.","2025-12-04 23:52:30",[],null,1789889918185]