[{"data":1,"prerenderedAt":5962},["ShallowReactive",2],{"company-overview-CVS":3},{"company_profile":4,"ohlc":24,"spy":3560,"trading_signals":4836,"company_actions":4977,"filings_8k":5505,"report_history":5961,"insider_summary":5961,"filings_summary":5961,"financials_summary":5961,"institutional_summary":5961,"seo_links":5961},{"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},"CVS","CVS Health Corporation","NYSE","XNYS","Healthcare","Healthcare Plans",219000,"https://www.cvshealth.com","CVS Health Corporation is a leading health services company in the United States, offering a comprehensive range of services aimed at improving healthcare accessibility and convenience. Primarily known for its extensive network of pharmacies, CVS Health operates thousands of retail locations nationwide. These outlets provide prescription medications, over-the-counter drugs, health and wellness products, and immunization services. Beyond retail, CVS Health plays a significant role in the healthcare sector through its pharmacy benefit management division, Caremark, which administers prescription drug plans for insurers and employers. Additionally, the company owns Aetna, a major health insurance provider, aligning its services across retail, pharmacy benefits, and insurance solutions to deliver integrated healthcare experiences. With its broad reach and diverse healthcare offerings, CVS Health Corporation holds a critical place in the healthcare market, continuously working to streamline and enhance the delivery of medical services across the country.","Common Stock","Mr. J. David Joyner CEBS","One CVS Drive","Woonsocket",2895,"RI","United States","401 765 1500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,107,113,118,124,129,133,139,145,150,155,160,166,169,174,179,183,189,195,200,205,211,217,222,227,233,238,244,250,256,262,268,274,280,286,292,297,303,309,314,319,325,331,337,343,349,354,359,364,370,376,382,387,392,398,404,408,414,420,426,431,437,443,449,455,461,467,473,478,481,485,490,495,499,505,510,516,521,526,531,536,542,548,553,559,565,571,577,583,588,593,599,605,611,617,623,629,634,640,645,651,656,662,668,673,679,684,690,696,702,708,712,718,724,730,736,742,748,754,759,765,769,775,780,785,791,797,802,807,812,818,823,827,830,834,839,844,849,854,858,861,864,869,874,880,885,891,897,902,907,912,918,922,927,933,939,945,950,955,961,965,971,976,981,987,992,997,1001,1004,1009,1014,1018,1021,1025,1030,1034,1038,1043,1046,1049,1054,1058,1063,1069,1074,1079,1082,1087,1092,1095,1098,1102,1105,1110,1113,1118,1120,1125,1130,1136,1141,1145,1150,1153,1158,1164,1167,1172,1176,1181,1185,1189,1195,1200,1206,1211,1216,1221,1227,1232,1235,1239,1243,1247,1250,1253,1257,1261,1265,1270,1274,1278,1284,1288,1292,1296,1301,1306,1309,1314,1320,1326,1331,1334,1337,1342,1348,1353,1358,1364,1369,1373,1379,1385,1390,1396,1401,1404,1408,1414,1420,1426,1432,1438,1444,1450,1456,1462,1468,1474,1480,1485,1491,1496,1502,1508,1514,1520,1525,1531,1537,1541,1547,1552,1558,1564,1570,1576,1580,1586,1592,1598,1602,1608,1614,1620,1626,1632,1637,1641,1646,1651,1657,1662,1667,1673,1679,1685,1690,1696,1700,1706,1711,1717,1723,1729,1734,1740,1744,1750,1756,1762,1767,1771,1775,1781,1787,1792,1798,1802,1807,1812,1817,1823,1828,1832,1836,1841,1847,1851,1856,1862,1866,1872,1876,1880,1886,1892,1897,1902,1908,1913,1917,1921,1926,1930,1934,1937,1943,1947,1951,1955,1960,1965,1971,1974,1978,1980,1984,1988,1992,1997,2001,2004,2008,2012,2015,2019,2022,2025,2028,2033,2037,2041,2045,2048,2053,2056,2060,2064,2070,2076,2082,2088,2094,2100,2105,2111,2117,2123,2129,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2205,2211,2217,2223,2229,2235,2240,2243,2248,2253,2258,2264,2270,2276,2282,2287,2292,2298,2302,2308,2314,2320,2325,2331,2337,2341,2347,2353,2357,2363,2368,2373,2379,2385,2391,2397,2403,2408,2414,2420,2426,2431,2436,2441,2445,2448,2452,2455,2459,2464,2470,2473,2479,2484,2490,2496,2498,2502,2505,2508,2512,2516,2520,2522,2526,2531,2537,2541,2545,2551,2554,2559,2564,2568,2573,2579,2584,2589,2591,2595,2601,2604,2609,2612,2616,2622,2628,2632,2637,2643,2645,2650,2654,2659,2662,2665,2670,2676,2680,2683,2688,2692,2697,2700,2704,2706,2711,2715,2721,2725,2729,2732,2737,2742,2746,2749,2753,2758,2762,2765,2770,2775,2779,2782,2784,2787,2791,2794,2797,2800,2804,2809,2813,2817,2821,2826,2830,2835,2840,2845,2848,2853,2858,2860,2864,2866,2868,2870,2874,2878,2880,2883,2889,2894,2900,2904,2909,2913,2916,2919,2924,2926,2929,2932,2936,2940,2946,2951,2955,2957,2961,2964,2968,2971,2976,2981,2984,2987,2991,2996,3000,3004,3008,3012,3017,3021,3026,3031,3037,3041,3046,3051,3056,3060,3062,3066,3069,3071,3075,3079,3082,3085,3088,3093,3096,3101,3107,3113,3116,3120,3125,3128,3133,3137,3142,3147,3151,3156,3159,3163,3166,3170,3172,3175,3177,3181,3185,3188,3190,3195,3199,3204,3209,3211,3216,3218,3221,3224,3227,3232,3235,3239,3242,3247,3252,3255,3257,3261,3267,3271,3276,3280,3285,3289,3292,3296,3299,3301,3305,3308,3311,3315,3318,3321,3324,3327,3329,3334,3338,3342,3345,3348,3350,3354,3358,3361,3365,3369,3373,3378,3381,3385,3390,3395,3399,3404,3409,3413,3417,3422,3427,3431,3435,3438,3442,3445,3449,3452,3456,3461,3463,3467,3470,3475,3479,3483,3487,3492,3496,3501,3505,3510,3514,3518,3521,3523,3526,3530,3533,3538,3542,3544,3548,3554,3556],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",90.09,90.48,88.15,88.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",92,92.14,90.17,90.27,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",94.46,94.95,91.44,91.72,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",95.74,95.75,93.84,94.49,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",95.44,96.01,95.28,95.55,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",95.78,96.41,93.91,94.66,{"symbol":5,"time":62,"open":52,"high":63,"low":64,"close":65},"2026-09-10",97.32,94.88,95.29,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",97.39,97.98,92.79,95.38,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",95.83,96.73,95.24,96.07,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",96.59,97.69,96.29,96.74,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",97.1,98.07,95.67,97.2,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",97.82,98.5,96.9,97.23,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",94.99,97.61,94.68,97.6,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":59},"2026-08-31",93.22,94.37,92.85,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",93.4,93.93,93.01,93.06,{"symbol":5,"time":114,"open":115,"high":116,"low":106,"close":117},"2026-08-27",93.6,94.15,92.92,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",93.15,94.86,92.91,94.32,{"symbol":5,"time":125,"open":126,"high":126,"low":127,"close":128},"2026-08-25",94.11,92.71,92.9,{"symbol":5,"time":130,"open":120,"high":131,"low":132,"close":126},"2026-08-24",94.19,92.54,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",94,94.39,92.35,93.02,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",93.23,94.26,93.21,93.65,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":144},"2026-08-19",95.41,95.91,93.26,{"symbol":5,"time":151,"open":105,"high":152,"low":153,"close":154},"2026-08-18",95.25,93.89,94.91,{"symbol":5,"time":156,"open":82,"high":157,"low":158,"close":159},"2026-08-17",96.5,93.74,94.01,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",94.6,97.51,94.41,97.16,{"symbol":5,"time":167,"open":51,"high":168,"low":48,"close":98},"2026-08-13",96.12,{"symbol":5,"time":170,"open":171,"high":172,"low":120,"close":173},"2026-08-12",93.75,95.15,94.72,{"symbol":5,"time":175,"open":176,"high":177,"low":111,"close":178},"2026-08-11",95.47,96.36,93.5,{"symbol":5,"time":180,"open":181,"high":182,"low":100,"close":88},"2026-08-10",95.33,96.34,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-07",95.2,96.28,94.57,95.7,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-06",100.98,101,96.1,96.22,{"symbol":5,"time":196,"open":197,"high":198,"low":178,"close":199},"2026-08-05",93.72,100.55,99.12,{"symbol":5,"time":201,"open":202,"high":202,"low":203,"close":204},"2026-08-04",105,103.27,104.42,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",105.36,105.69,104.25,105.37,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",105.49,105.77,104.31,104.43,{"symbol":5,"time":218,"open":202,"high":219,"low":220,"close":221},"2026-07-30",105.48,103.01,105.22,{"symbol":5,"time":223,"open":224,"high":224,"low":225,"close":226},"2026-07-29",110,105.84,105.92,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-28",107.97,109.59,107.08,109.34,{"symbol":5,"time":234,"open":235,"high":236,"low":207,"close":237},"2026-07-27",107.41,107.88,107.07,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-24",107.65,108.39,106.91,107.74,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-23",107.27,107.55,106,106.89,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-22",110.23,110.68,107.87,108.08,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-21",107.84,110.62,107.3,110.6,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-20",107.31,108.9,107.13,107.61,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",107.36,108.97,106.61,107.47,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",108.12,108.67,105.68,106.5,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",105.54,107.94,103.56,105.91,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",106.59,106.93,105.1,106.18,{"symbol":5,"time":293,"open":202,"high":294,"low":295,"close":296},"2026-07-13",106.4,104.62,105.9,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-10",103.69,105.46,102.4,104.15,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-09",104.77,105.15,102.34,102.81,{"symbol":5,"time":310,"open":311,"high":208,"low":312,"close":313},"2026-07-08",104.32,103.75,104.47,{"symbol":5,"time":315,"open":316,"high":317,"low":301,"close":318},"2026-07-07",103.65,104.52,104.33,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",105.09,105.38,101.78,102.08,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-02",104.58,105.23,103.22,104.72,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",103.41,104.87,102.76,104.81,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-30",104.07,104.67,102.69,103.45,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-29",103.8,104.34,103.04,103.58,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":346},"2026-06-26",104.86,106.15,103.55,{"symbol":5,"time":355,"open":356,"high":357,"low":356,"close":358},"2026-06-25",102.28,104.94,104.66,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":361},"2026-06-24",101.87,102.41,99.81,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",101.56,102.05,100.79,101.57,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",99.79,103.12,99,101.3,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-18",99.16,99.22,97.84,98.32,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":378},"2026-06-17",100.31,100.77,98.56,{"symbol":5,"time":388,"open":389,"high":192,"low":390,"close":391},"2026-06-16",100.73,98.75,100.72,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-15",100.86,101.38,98.87,100.68,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-12",100.89,102.77,100.01,101.96,{"symbol":5,"time":405,"open":406,"high":198,"low":86,"close":407},"2026-06-11",98.24,100.48,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-10",97.76,98.61,96.13,98.02,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-09",96.7,97.52,95.92,97.06,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-08",95.95,97.27,94.89,97.08,{"symbol":5,"time":427,"open":428,"high":429,"low":428,"close":430},"2026-06-05",94.97,96.63,95.93,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-04",93.55,94.87,93,94.82,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-03",90.05,93.32,90,91.37,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-02",90.55,91.2,89.42,89.5,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-01",91.13,91.85,90.19,90.62,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-29",92.67,93.58,90.57,90.98,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-28",92.21,94.18,91.98,92.97,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-27",90.99,92.09,90.65,92.07,{"symbol":5,"time":474,"open":112,"high":475,"low":476,"close":477},"2026-05-26",93.51,90.71,90.73,{"symbol":5,"time":479,"open":480,"high":116,"low":435,"close":149},"2026-05-22",93.29,{"symbol":5,"time":482,"open":483,"high":110,"low":484,"close":440},"2026-05-21",93.16,92.56,{"symbol":5,"time":486,"open":487,"high":488,"low":435,"close":489},"2026-05-20",95.18,96.37,93.28,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":464},"2026-05-19",95.21,95.46,93.92,{"symbol":5,"time":496,"open":188,"high":497,"low":64,"close":498},"2026-05-18",96.45,95.99,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-15",97.5,97.87,95.84,95.89,{"symbol":5,"time":506,"open":381,"high":507,"low":508,"close":509},"2026-05-14",98.43,96.58,97.15,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-13",95.5,98.22,94.3,98.11,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":172},"2026-05-12",92.22,95.36,91.5,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":518},"2026-05-11",91.16,92.77,90.63,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":445},"2026-05-08",88,90.89,87.36,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":530},"2026-05-07",87,87.99,86.22,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-06",85.51,88.63,85.12,86.86,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-05",82.06,82.3,80.4,80.69,{"symbol":5,"time":549,"open":545,"high":550,"low":551,"close":552},"2026-05-04",83.02,81.68,82.01,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-01",83.45,83.74,82.07,82.09,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-30",83.83,83.85,82.33,83.29,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-04-29",81.22,83.93,81,83.9,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-28",79.18,81.37,79.04,80.98,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-27",77.86,78.67,77.61,78.36,{"symbol":5,"time":584,"open":585,"high":575,"low":586,"close":587},"2026-04-24",78.88,77.46,77.94,{"symbol":5,"time":589,"open":590,"high":591,"low":590,"close":592},"2026-04-23",76.1,79.64,78.86,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-22",77.9,78.3,76.31,76.43,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-21",78.99,79.05,76.6,77.36,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-20",77,77.31,76.29,76.58,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-17",76.69,77.79,76.24,77.3,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-16",74.9,76.81,74.78,76.79,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-15",77.15,77.45,74.87,74.99,{"symbol":5,"time":630,"open":595,"high":631,"low":632,"close":633},"2026-04-14",78.98,77.56,77.62,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-13",78.14,78.82,77.54,78.09,{"symbol":5,"time":641,"open":631,"high":642,"low":643,"close":644},"2026-04-10",79.46,78.44,79.33,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-09",78.76,79.56,78.31,78.84,{"symbol":5,"time":652,"open":653,"high":592,"low":654,"close":655},"2026-04-08",78.64,77.72,78.79,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-07",77.42,78.59,75.44,78.22,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-06",73.49,73.75,72.1,73.28,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":664},"2026-04-02",72.5,73.68,72.12,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-01",72.06,72.75,71.82,72.49,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":677},"2026-03-31",70.4,72.2,70.25,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-30",71.13,71.46,69.51,70.14,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-27",71.1,71.43,69.67,70.08,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-26",72.02,72.63,71.02,71.18,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-25",72.74,73.38,71.44,72.18,{"symbol":5,"time":709,"open":710,"high":667,"low":683,"close":711},"2026-03-24",71,72.8,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-23",72.29,72.46,70.61,71.29,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-20",71.5,71.73,70.21,71.48,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-19",73.2,73.85,71.6,71.86,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-18",74.39,74.47,73,73.02,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-17",76.33,76.62,74.12,74.81,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-16",76.45,77.08,75.77,75.84,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-13",76.84,77.17,76.03,76.13,{"symbol":5,"time":755,"open":620,"high":756,"low":757,"close":758},"2026-03-12",77.59,75.99,76.07,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-11",76,76.51,75.32,75.72,{"symbol":5,"time":766,"open":659,"high":767,"low":590,"close":768},"2026-03-10",78.75,76.32,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-09",77.24,78.41,76.3,78.26,{"symbol":5,"time":776,"open":777,"high":592,"low":778,"close":779},"2026-03-06",78.77,76.93,77.92,{"symbol":5,"time":781,"open":782,"high":783,"low":596,"close":784},"2026-03-05",79.96,80.32,78.69,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-04",80.41,81.09,79.67,80.57,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-03",81.18,81.69,79.13,80.49,{"symbol":5,"time":798,"open":799,"high":551,"low":800,"close":801},"2026-03-02",79.89,79.28,81.66,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":805},"2026-02-27",78.02,79.9,77.5,{"symbol":5,"time":808,"open":809,"high":810,"low":809,"close":811},"2026-02-26",76.34,78.68,78.01,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-25",75.3,76.63,75.01,76.19,{"symbol":5,"time":819,"open":820,"high":820,"low":821,"close":822},"2026-02-24",76.96,72.92,74.18,{"symbol":5,"time":824,"open":825,"high":614,"low":826,"close":607},"2026-02-23",76.02,75.7,{"symbol":5,"time":828,"open":829,"high":806,"low":764,"close":613},"2026-02-20",77.11,{"symbol":5,"time":831,"open":804,"high":832,"low":598,"close":833},"2026-02-19",78.28,77.32,{"symbol":5,"time":835,"open":595,"high":836,"low":837,"close":838},"2026-02-18",78.08,77.01,77.75,{"symbol":5,"time":840,"open":573,"high":841,"low":842,"close":843},"2026-02-17",79.75,77.85,78.2,{"symbol":5,"time":845,"open":838,"high":846,"low":847,"close":848},"2026-02-13",79.09,77.65,78.48,{"symbol":5,"time":850,"open":851,"high":852,"low":745,"close":853},"2026-02-12",77.51,79.07,77.93,{"symbol":5,"time":855,"open":826,"high":856,"low":857,"close":856},"2026-02-11",77.02,74.34,{"symbol":5,"time":859,"open":860,"high":582,"low":734,"close":826},"2026-02-10",73.77,{"symbol":5,"time":862,"open":638,"high":580,"low":863,"close":746},"2026-02-09",75.51,{"symbol":5,"time":865,"open":866,"high":867,"low":817,"close":868},"2026-02-06",76.37,78.96,78.35,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":738},"2026-02-05",75.23,77.34,75.02,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-04",76.74,77.52,75.07,75.24,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2026-02-03",75.46,76.89,76.83,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-02",74.36,75.78,73.4,75.42,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-30",74.11,74.92,73.26,74.52,{"symbol":5,"time":898,"open":899,"high":894,"low":900,"close":901},"2026-01-29",73.89,73.65,74.44,{"symbol":5,"time":903,"open":904,"high":887,"low":905,"close":906},"2026-01-28",71.63,71.42,74.03,{"symbol":5,"time":908,"open":909,"high":616,"low":910,"close":911},"2026-01-27",75.39,70.69,72,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-01-26",83.25,84,82.5,83.87,{"symbol":5,"time":919,"open":563,"high":564,"low":920,"close":921},"2026-01-23",81.99,83.01,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":925},"2026-01-22",80.99,82.68,80.76,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-21",80.45,82.08,80.24,81.49,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-20",78.34,80.5,77.6,80.09,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-16",81.31,81.56,78.47,78.6,{"symbol":5,"time":946,"open":800,"high":947,"low":948,"close":949},"2026-01-15",81.42,78.12,81.36,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":644},"2026-01-14",80.86,80.96,79.21,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-13",80.36,81.05,80.04,80.68,{"symbol":5,"time":962,"open":963,"high":964,"low":631,"close":957},"2026-01-12",80.75,80.95,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-09",80.81,81.16,79.29,80.3,{"symbol":5,"time":972,"open":973,"high":974,"low":954,"close":975},"2026-01-08",79.92,81.08,80.6,{"symbol":5,"time":977,"open":953,"high":978,"low":979,"close":980},"2026-01-07",81.34,79.73,79.79,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-06",80.35,81.76,79.36,80.7,{"symbol":5,"time":988,"open":989,"high":990,"low":661,"close":991},"2026-01-05",80,80.82,80.42,{"symbol":5,"time":993,"open":800,"high":994,"low":995,"close":996},"2026-01-02",80.79,78.61,80.13,{"symbol":5,"time":998,"open":980,"high":999,"low":1000,"close":985},"2025-12-31",79.85,79.32,{"symbol":5,"time":1002,"open":989,"high":931,"low":1003,"close":999},"2025-12-30",79.6,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1003,"close":1008},"2025-12-29",79.63,80.23,80.02,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1011,"close":1013},"2025-12-26",79.02,79.69,79.61,{"symbol":5,"time":1015,"open":948,"high":1016,"low":948,"close":1017},"2025-12-24",79.25,79.12,{"symbol":5,"time":1019,"open":596,"high":848,"low":587,"close":1020},"2025-12-23",78.04,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":856,"close":582},"2025-12-22",77.67,78.74,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":654},"2025-12-19",77.88,78.95,77.4,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":604,"close":614},"2025-12-18",77.64,78.23,{"symbol":5,"time":1035,"open":1036,"high":659,"low":1037,"close":1027},"2025-12-17",78.5,77.13,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":614,"close":1042},"2025-12-16",79.65,79.98,78.29,{"symbol":5,"time":1044,"open":841,"high":805,"low":1045,"close":1012},"2025-12-15",79.19,{"symbol":5,"time":1047,"open":569,"high":974,"low":810,"close":1048},"2025-12-12",79.42,{"symbol":5,"time":1050,"open":601,"high":1051,"low":1052,"close":1053},"2025-12-11",80.89,78.27,80.83,{"symbol":5,"time":1055,"open":601,"high":1012,"low":1056,"close":1057},"2025-12-10",78.15,78.97,{"symbol":5,"time":1059,"open":1060,"high":936,"low":1061,"close":1062},"2025-12-09",79.15,78.21,78.24,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-08",75.95,76.95,75,76.53,{"symbol":5,"time":1070,"open":1071,"high":883,"low":1072,"close":1073},"2025-12-05",76.73,74.98,75.63,{"symbol":5,"time":1075,"open":1076,"high":622,"low":1077,"close":1078},"2025-12-04",75.12,74.14,76.75,{"symbol":5,"time":1080,"open":1081,"high":1027,"low":1067,"close":1067},"2025-12-03",77.87,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":633},"2025-12-02",79.38,79.43,77.19,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":601,"close":1091},"2025-12-01",79.97,81.06,79.1,{"symbol":5,"time":1093,"open":959,"high":787,"low":1094,"close":957},"2025-11-28",79.7,{"symbol":5,"time":1096,"open":655,"high":975,"low":1042,"close":1097},"2025-11-26",79.86,{"symbol":5,"time":1099,"open":868,"high":1100,"low":1101,"close":943},"2025-11-25",78.91,78.19,{"symbol":5,"time":1103,"open":647,"high":1028,"low":1104,"close":595},"2025-11-24",77.21,{"symbol":5,"time":1106,"open":1107,"high":774,"low":1108,"close":1109},"2025-11-21",76.54,76.23,78.03,{"symbol":5,"time":1111,"open":1086,"high":806,"low":1065,"close":1112},"2025-11-20",76.04,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":773,"close":1117},"2025-11-19",77.96,78.17,76.55,{"symbol":5,"time":1119,"open":868,"high":643,"low":872,"close":587},"2025-11-18",{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":772},"2025-11-17",77.91,79.87,77.74,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":838,"close":1129},"2025-11-14",79.39,79.74,77.81,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-11-13",79.23,79.99,78.52,79.24,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1040,"close":1140},"2025-11-12",79.71,81.72,80.26,{"symbol":5,"time":1142,"open":1143,"high":805,"low":1144,"close":1123},"2025-11-11",78,77.66,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":638},"2025-11-10",78.05,79.58,76.5,{"symbol":5,"time":1151,"open":602,"high":1152,"low":1042,"close":601},"2025-11-07",79.44,{"symbol":5,"time":1154,"open":1155,"high":1097,"low":1156,"close":1157},"2025-11-06",78.71,78.54,78.66,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-05",77.99,79.26,77.89,78.55,{"symbol":5,"time":1165,"open":643,"high":1166,"low":632,"close":836},"2025-11-04",79.35,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":643},"2025-11-03",78.06,78.78,77.43,{"symbol":5,"time":1173,"open":1174,"high":1033,"low":1175,"close":1056},"2025-10-31",76.65,76.12,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":613},"2025-10-30",76.08,79,75.92,{"symbol":5,"time":1182,"open":916,"high":1183,"low":1184,"close":975},"2025-10-29",85.15,80.33,{"symbol":5,"time":1186,"open":556,"high":556,"low":1187,"close":1188},"2025-10-28",81.61,82.2,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-10-27",81.35,82.56,80.88,82.45,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":788,"close":1199},"2025-10-24",81.52,82.16,81.93,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-23",81.24,81.63,80.51,81.07,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":552},"2025-10-22",82.96,83.03,81.74,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":930,"close":1215},"2025-10-21",82.36,83.52,83.04,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1197,"close":1220},"2025-10-20",82.46,82.63,82.48,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-17",81.4,82.88,81.01,82.52,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":574},"2025-10-16",80.73,81.91,80.63,{"symbol":5,"time":1233,"open":989,"high":1199,"low":999,"close":1234},"2025-10-15",80.67,{"symbol":5,"time":1236,"open":649,"high":1237,"low":838,"close":1238},"2025-10-14",79.94,79.66,{"symbol":5,"time":1240,"open":638,"high":1241,"low":1242,"close":643},"2025-10-13",79.68,77.37,{"symbol":5,"time":1244,"open":1245,"high":601,"low":1246,"close":595},"2025-10-10",78.16,77.38,{"symbol":5,"time":1248,"open":1249,"high":1144,"low":1068,"close":876},"2025-10-09",77.25,{"symbol":5,"time":1251,"open":1252,"high":779,"low":1073,"close":778},"2025-10-08",77.35,{"symbol":5,"time":1254,"open":806,"high":595,"low":1255,"close":1256},"2025-10-07",76.64,77.12,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":610,"close":750},"2025-10-06",77.14,77.69,{"symbol":5,"time":1262,"open":626,"high":1263,"low":745,"close":1264},"2025-10-03",79.2,77.49,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":626},"2025-10-02",76.35,77.76,76.27,{"symbol":5,"time":1271,"open":814,"high":638,"low":1272,"close":1273},"2025-10-01",75.25,76.87,{"symbol":5,"time":1275,"open":871,"high":1276,"low":1277,"close":909},"2025-09-30",75.83,73.83,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-09-29",75.69,75.85,74.09,75.57,{"symbol":5,"time":1285,"open":1286,"high":1065,"low":1287,"close":746},"2025-09-26",74.94,74.53,{"symbol":5,"time":1289,"open":1290,"high":622,"low":893,"close":1291},"2025-09-25",76.72,74.61,{"symbol":5,"time":1293,"open":1294,"high":872,"low":1112,"close":1295},"2025-09-24",76.67,76.38,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1149},"2025-09-23",75.09,76.92,74.91,{"symbol":5,"time":1302,"open":1303,"high":746,"low":1304,"close":1305},"2025-09-22",74.32,73.8,75.13,{"symbol":5,"time":1307,"open":1308,"high":615,"low":887,"close":894},"2025-09-19",74.69,{"symbol":5,"time":1310,"open":664,"high":1311,"low":1312,"close":1313},"2025-09-18",74.46,73.18,74.42,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-09-17",73.67,74.84,73.51,74,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-09-16",73.45,73.73,72.39,73.48,{"symbol":5,"time":1327,"open":1328,"high":1067,"low":1329,"close":1330},"2025-09-15",74.95,72.51,73.46,{"symbol":5,"time":1332,"open":1313,"high":1333,"low":1313,"close":1072},"2025-09-12",75.55,{"symbol":5,"time":1335,"open":1277,"high":1067,"low":667,"close":1336},"2025-09-11",74.67,{"symbol":5,"time":1338,"open":1339,"high":1319,"low":1340,"close":1341},"2025-09-10",72.07,71.96,73.97,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-09-09",71.56,73.05,70.72,71.75,{"symbol":5,"time":1349,"open":1277,"high":1350,"low":1351,"close":1352},"2025-09-08",73.99,69.6,70.26,{"symbol":5,"time":1354,"open":705,"high":1355,"low":1356,"close":1357},"2025-09-05",74.49,73.06,73.78,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-04",73.42,73.91,72.91,73.69,{"symbol":5,"time":1365,"open":1282,"high":1366,"low":1367,"close":1368},"2025-09-03",74.45,72.86,73.32,{"symbol":5,"time":1370,"open":1371,"high":1287,"low":1372,"close":1282},"2025-09-02",72.98,72.88,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-08-29",72.24,73.23,72.16,73.15,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-08-28",71.97,72.3,71.11,72.14,{"symbol":5,"time":1386,"open":904,"high":1387,"low":1388,"close":1389},"2025-08-27",72.09,71.57,71.93,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-08-26",71.25,71.79,71.06,71.55,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":681,"close":1400},"2025-08-25",71.34,71.64,71.21,{"symbol":5,"time":1402,"open":677,"high":1382,"low":692,"close":1403},"2025-08-22",71.3,{"symbol":5,"time":1405,"open":1406,"high":672,"low":1407,"close":693},"2025-08-21",70.89,70.55,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-08-20",71.01,71.36,70.65,70.82,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-08-19",69.96,71.08,69.81,70.97,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-18",70.28,71.05,69.4,70.17,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-15",68.2,69.13,67.42,68.6,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-08-14",66.61,67.16,66.24,66.73,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-08-13",65.81,66.34,65.27,65.9,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-08-12",64.76,65.7,64.32,65.51,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-08-11",65.63,66.25,64.74,64.88,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-08-08",63.54,65.62,63.3,65.54,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-08-07",63.63,63.83,62.55,63.58,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-06",63.13,63.9,62.52,63.52,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-05",61.45,64.03,61.35,63.42,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1476},"2025-08-04",62.02,62.44,61.42,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-01",62.32,62.7,61.19,62.47,{"symbol":5,"time":1492,"open":1449,"high":1493,"low":1494,"close":1495},"2025-07-31",66.92,61.23,62.1,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-07-30",61.7,62.88,61,62.3,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-07-29",59.8,60.94,58.99,60,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-07-28",60.56,61.13,59.35,59.64,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-07-25",59.61,61.17,59.44,60.7,{"symbol":5,"time":1521,"open":1522,"high":1522,"low":1523,"close":1524},"2025-07-24",61.65,58.5,58.75,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-07-23",61.34,62.05,60.97,61.85,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-07-22",61.09,62.2,60.86,61.08,{"symbol":5,"time":1538,"open":1466,"high":1466,"low":1539,"close":1540},"2025-07-21",61.53,61.64,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-18",63.35,63.44,61.5,61.96,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1460},"2025-07-17",63.25,63.88,62.48,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-07-16",64,64.71,63.73,63.8,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-15",64.48,64.67,63.28,63.94,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-14",64.75,64.77,64.06,64.36,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-11",65.1,65.24,64.21,64.78,{"symbol":5,"time":1577,"open":1578,"high":1578,"low":1579,"close":1459},"2025-07-10",66.88,65.36,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-07-09",67.01,67.17,65.58,66.66,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-08",66.77,67.4,66.65,66.94,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-07",67.2,67.43,65.96,66.68,{"symbol":5,"time":1599,"open":1493,"high":1600,"low":1601,"close":1595},"2025-07-03",67.78,66.63,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-02",68.9,69.11,66.54,66.6,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-01",68.77,70.23,68.75,69.58,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-06-30",68.68,69.17,68.25,68.98,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-06-27",67.99,68.82,67.87,68.49,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-06-26",66.8,68.54,66.72,68.14,{"symbol":5,"time":1633,"open":1435,"high":1634,"low":1635,"close":1636},"2025-06-25",67.41,66.07,66.37,{"symbol":5,"time":1638,"open":1437,"high":1639,"low":1606,"close":1640},"2025-06-24",68.21,67.58,{"symbol":5,"time":1642,"open":1636,"high":1643,"low":1644,"close":1645},"2025-06-23",67.12,65.87,66.81,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1606,"close":1650},"2025-06-20",66.98,67.5,66.57,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-06-18",66.85,67.51,66.49,66.84,{"symbol":5,"time":1658,"open":1659,"high":1431,"low":1660,"close":1661},"2025-06-17",67.73,66.67,67.09,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1597,"close":1666},"2025-06-16",67.55,68.31,67.71,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-13",66.17,67.77,66.1,67.46,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-12",65.73,66.36,64.82,66.35,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-11",64.27,65.75,64.11,65.72,{"symbol":5,"time":1686,"open":1557,"high":1687,"low":1688,"close":1689},"2025-06-10",64.53,63.7,64.26,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-09",63.79,64.31,63.55,63.86,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1470,"close":1467},"2025-06-06",63.46,63.81,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-05",63.87,64.14,62.61,63.08,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1458,"close":1710},"2025-06-04",63.65,64.47,63.57,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-06-03",63.49,64.02,62.85,63.59,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-06-02",63.51,64.07,62.83,63.6,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-05-30",62.91,64.57,62.18,64.04,{"symbol":5,"time":1730,"open":1731,"high":1705,"low":1732,"close":1733},"2025-05-29",61.99,61.78,62.78,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-05-28",62,63.37,61.75,62.45,{"symbol":5,"time":1741,"open":1742,"high":1522,"low":1743,"close":1527},"2025-05-27",60.76,60.41,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-05-23",60.62,60.88,59.66,60.83,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-22",61.3,61.47,59.91,60.22,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-05-21",62.71,63.24,62.04,62.11,{"symbol":5,"time":1763,"open":1721,"high":1764,"low":1765,"close":1766},"2025-05-20",64.09,62.66,63.74,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1727,"close":1733},"2025-05-19",62.53,63.18,{"symbol":5,"time":1772,"open":1510,"high":1773,"low":1774,"close":1769},"2025-05-16",62.69,60.39,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-15",59.98,60.48,58.35,60.47,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-05-14",61.2,61.71,59.82,60.04,{"symbol":5,"time":1788,"open":1773,"high":1789,"low":1790,"close":1791},"2025-05-13",62.81,60.3,60.5,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-05-12",65.66,66.47,63.05,64.81,{"symbol":5,"time":1799,"open":1659,"high":1800,"low":1645,"close":1801},"2025-05-09",67.76,66.97,{"symbol":5,"time":1803,"open":1801,"high":1804,"low":1805,"close":1806},"2025-05-08",68.52,66.53,67.85,{"symbol":5,"time":1808,"open":1809,"high":1435,"low":1810,"close":1811},"2025-05-07",66.31,65.84,66.78,{"symbol":5,"time":1813,"open":1493,"high":1814,"low":1815,"close":1816},"2025-05-06",67.29,65.91,66.23,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-05-05",68.23,68.28,66.91,67.1,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1672},"2025-05-02",69.75,70.3,67.03,{"symbol":5,"time":1829,"open":670,"high":1329,"low":1830,"close":1831},"2025-05-01",69.27,69.45,{"symbol":5,"time":1833,"open":1682,"high":1834,"low":1579,"close":1835},"2025-04-30",66.82,66.71,{"symbol":5,"time":1837,"open":1455,"high":1838,"low":1839,"close":1840},"2025-04-29",65.41,64.42,65.03,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-28",65.55,66.15,64.2,64.93,{"symbol":5,"time":1848,"open":1644,"high":1849,"low":1846,"close":1850},"2025-04-25",65.99,65.32,{"symbol":5,"time":1852,"open":1853,"high":1849,"low":1854,"close":1855},"2025-04-24",65.8,65.21,65.92,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-04-23",65.52,66.43,64.83,65.57,{"symbol":5,"time":1863,"open":1677,"high":1682,"low":1864,"close":1865},"2025-04-22",64.3,65.45,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-04-21",67.3,67.44,64.45,65.17,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1554,"close":1814},"2025-04-17",65.42,67.83,{"symbol":5,"time":1877,"open":1878,"high":1418,"low":1428,"close":1879},"2025-04-16",69.21,68.55,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-15",69.54,69.71,68.48,68.92,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-14",70,70.02,68.83,69.2,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":688},"2025-04-11",69,69.99,68,{"symbol":5,"time":1898,"open":1899,"high":1406,"low":1900,"close":1901},"2025-04-10",69.68,68.34,68.97,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-09",66.44,71.22,66.38,70.18,{"symbol":5,"time":1909,"open":1383,"high":1910,"low":1911,"close":1912},"2025-04-08",71.45,66.9,67.63,{"symbol":5,"time":1914,"open":1736,"high":1566,"low":1915,"close":1916},"2025-04-07",60.33,63.85,{"symbol":5,"time":1918,"open":1459,"high":1648,"low":1919,"close":1920},"2025-04-04",63.5,63.66,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1654},"2025-04-03",65.97,69.18,65.59,{"symbol":5,"time":1927,"open":1654,"high":1928,"low":1583,"close":1929},"2025-04-02",68.17,68.07,{"symbol":5,"time":1931,"open":1932,"high":1631,"low":1661,"close":1933},"2025-04-01",67.84,67.98,{"symbol":5,"time":1935,"open":1834,"high":1428,"low":1585,"close":1936},"2025-03-31",67.75,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-03-28",67.7,67.91,66.52,67.14,{"symbol":5,"time":1944,"open":1945,"high":1929,"low":1645,"close":1946},"2025-03-27",67.06,67.59,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1601,"close":1594},"2025-03-26",66.83,67.47,{"symbol":5,"time":1952,"open":1622,"high":1622,"low":1953,"close":1954},"2025-03-25",65.89,66.48,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1957},"2025-03-24",67.57,68.5,67.25,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1582,"close":1964},"2025-03-21",68.46,68.69,67.05,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-03-20",67.93,68.87,67.62,68.64,{"symbol":5,"time":1972,"open":1806,"high":1973,"low":1493,"close":1940},"2025-03-19",68.15,{"symbol":5,"time":1975,"open":1590,"high":1976,"low":1977,"close":1957},"2025-03-18",68.1,66.33,{"symbol":5,"time":1979,"open":1925,"high":1822,"low":1858,"close":1590},"2025-03-17",{"symbol":5,"time":1981,"open":1678,"high":1959,"low":1982,"close":1983},"2025-03-14",65.46,65.68,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1986,"close":1682},"2025-03-13",64.4,67.04,{"symbol":5,"time":1989,"open":1454,"high":1977,"low":1990,"close":1991},"2025-03-12",64.44,64.84,{"symbol":5,"time":1993,"open":1452,"high":1994,"low":1995,"close":1996},"2025-03-11",65.83,64.66,64.98,{"symbol":5,"time":1998,"open":1983,"high":1648,"low":1999,"close":2000},"2025-03-10",65.02,65.23,{"symbol":5,"time":2002,"open":2003,"high":1661,"low":1554,"close":1977},"2025-03-07",64.41,{"symbol":5,"time":2005,"open":1853,"high":1671,"low":2006,"close":2007},"2025-03-06",64.49,65.25,{"symbol":5,"time":2009,"open":1845,"high":2010,"low":1714,"close":2011},"2025-03-05",66.4,65.95,{"symbol":5,"time":2013,"open":2014,"high":1838,"low":1714,"close":1574},"2025-03-04",64.33,{"symbol":5,"time":2016,"open":2017,"high":1676,"low":1448,"close":2018},"2025-03-03",65.76,64.9,{"symbol":5,"time":2020,"open":2021,"high":1443,"low":1845,"close":1684},"2025-02-28",64.28,{"symbol":5,"time":2023,"open":1477,"high":1840,"low":2024,"close":1560},"2025-02-27",63.76,{"symbol":5,"time":2026,"open":1722,"high":1568,"low":2027,"close":1695},"2025-02-26",62.59,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":1920},"2025-02-25",63.02,63.93,62.13,{"symbol":5,"time":2034,"open":1467,"high":2035,"low":2036,"close":2030},"2025-02-24",64.1,62.6,{"symbol":5,"time":2038,"open":1499,"high":2039,"low":1482,"close":2040},"2025-02-21",65.29,63.48,{"symbol":5,"time":2042,"open":1453,"high":1809,"low":2043,"close":2044},"2025-02-20",64.99,65.09,{"symbol":5,"time":2046,"open":1853,"high":1583,"low":2047,"close":2010},"2025-02-19",65.31,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":1861},"2025-02-18",64.85,66.89,64.51,{"symbol":5,"time":2054,"open":2051,"high":2055,"low":1584,"close":1994},"2025-02-14",66.99,{"symbol":5,"time":2057,"open":1695,"high":2058,"low":2059,"close":1636},"2025-02-13",67.34,63.56,{"symbol":5,"time":2061,"open":2062,"high":1683,"low":1791,"close":2063},"2025-02-12",60.61,63.22,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-02-11",54.56,55.94,54.06,55,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-02-10",54.39,54.42,53.36,54.29,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-02-07",54.54,54.81,53.9,54.01,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-02-06",55.78,55.98,53.84,54.24,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-02-05",56.39,56.41,55.26,55.69,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-02-04",55.51,56.55,55.25,56.35,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2098,"close":2104},"2025-02-03",56.08,56.67,55.95,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-01-31",56.75,57.32,55.76,56.48,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-01-30",56.63,57.04,55.32,56.82,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-01-29",57.49,58.46,56.79,56.9,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-01-28",56.06,57.62,56,57.33,{"symbol":5,"time":2130,"open":2069,"high":2131,"low":2069,"close":2132},"2025-01-27",56.77,56.2,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-01-24",53.59,54.93,53.28,54.55,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-01-23",53.52,54.61,52.69,53.82,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-01-22",52.75,53.5,52.34,52.99,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-01-21",52.94,53.27,52.21,53.15,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-01-17",52.23,52.89,51.8,52.62,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-01-16",51.43,52.16,50.63,51.96,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-01-15",51.81,52.28,51.42,52.14,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-01-14",51.5,52.08,50.14,51.57,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-01-13",50.35,51.77,49.52,51.52,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-01-10",46.42,48.1,46.34,48.01,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-01-08",45.65,46.18,44.92,46.01,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-07",46.32,46.82,45.57,45.78,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-01-06",46.08,47.17,45.69,45.82,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-01-03",44.72,46.26,44.14,45.77,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-01-02",45.11,45.36,44.11,44.22,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2024-12-31",43.84,45.03,43.72,44.89,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-12-30",44.24,44.43,43.65,43.94,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2231,"close":2239},"2024-12-27",44.7,45.06,44.49,{"symbol":5,"time":2241,"open":2215,"high":2209,"low":2242,"close":2197},"2024-12-26",44.01,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2246},"2024-12-24",44,44.25,43.73,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2215},"2024-12-23",44.35,44.38,43.56,{"symbol":5,"time":2254,"open":2227,"high":2255,"low":2256,"close":2257},"2024-12-20",44.77,43.68,44.36,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2024-12-19",44.29,45.29,43.6,43.78,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2024-12-18",44.8,46.62,44.59,45.28,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2024-12-17",45.97,46.29,43.93,44.04,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2024-12-16",49.01,49.12,46.38,46.6,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2192,"close":2286},"2024-12-13",49.14,49.94,49.37,{"symbol":5,"time":2288,"open":2177,"high":2289,"low":2290,"close":2291},"2024-12-12",52.17,49.47,49.58,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-12-11",54.5,54.84,51.73,51.76,{"symbol":5,"time":2299,"open":2127,"high":2127,"low":2300,"close":2301},"2024-12-10",54.48,55.15,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-12-09",55.13,56.27,54.95,56.07,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-12-06",57,57.15,55.24,55.29,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-12-05",58.14,58.28,56.47,56.86,{"symbol":5,"time":2321,"open":2322,"high":1512,"low":2323,"close":2324},"2024-12-04",59,57.78,58.05,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-12-03",59.92,60.05,59.03,59.19,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-12-02",59.7,59.75,58.61,59.08,{"symbol":5,"time":2338,"open":2339,"high":1780,"low":1516,"close":2340},"2024-11-29",59.76,59.85,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-11-27",58.98,60.14,58.89,59.96,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-11-26",59.62,59.84,58.32,59.01,{"symbol":5,"time":2354,"open":2322,"high":2355,"low":2345,"close":2356},"2024-11-25",60.29,60.08,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-11-22",57.2,58.04,56.62,58.01,{"symbol":5,"time":2364,"open":2365,"high":2311,"low":2366,"close":2367},"2024-11-21",56.8,56.4,57.1,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2127,"close":2372},"2024-11-20",56.25,57.67,56.83,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-11-19",55.57,56.71,55.28,55.77,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-11-18",53.73,56.78,53.45,56.05,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-11-15",54.99,55.06,52.71,53.19,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-11-14",54.02,55.19,53.86,55.09,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-11-13",53.89,54.63,53.68,54.27,{"symbol":5,"time":2404,"open":2405,"high":2405,"low":2406,"close":2407},"2024-11-12",55.62,53.51,54.03,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-11",55.58,56.43,55.16,55.81,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-08",57.19,57.28,55.45,55.54,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-07",61.29,61.69,57.06,57.07,{"symbol":5,"time":2427,"open":1498,"high":2428,"low":2429,"close":2430},"2024-11-06",63.33,60.82,61.61,{"symbol":5,"time":2432,"open":2294,"high":2433,"low":2434,"close":2435},"2024-11-05",55.35,54.31,55.34,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2440},"2024-11-04",55.97,56.65,54.65,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2405,"close":2413},"2024-11-01",56.74,57.23,{"symbol":5,"time":2446,"open":2107,"high":2108,"low":2067,"close":2447},"2024-10-31",56.46,{"symbol":5,"time":2449,"open":2450,"high":2365,"low":2451,"close":2090},"2024-10-30",56.26,56.16,{"symbol":5,"time":2453,"open":2367,"high":2454,"low":2132,"close":2370},"2024-10-29",57.5,{"symbol":5,"time":2456,"open":2097,"high":2457,"low":2318,"close":2458},"2024-10-28",57.72,57.36,{"symbol":5,"time":2460,"open":2461,"high":2458,"low":2462,"close":2463},"2024-10-25",56.38,56.33,56.49,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-10-24",56.69,57.18,56.09,56.12,{"symbol":5,"time":2471,"open":2472,"high":2359,"low":2447,"close":2382},"2024-10-23",56.7,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-10-22",57.85,57.93,56.68,56.85,{"symbol":5,"time":2480,"open":2334,"high":2481,"low":2482,"close":2483},"2024-10-21",60.28,57.87,58.17,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-18",59.54,60.46,57.47,60.34,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-10-17",63.41,63.92,62.5,63.67,{"symbol":5,"time":2497,"open":1573,"high":1994,"low":2018,"close":1999},"2024-10-16",{"symbol":5,"time":2499,"open":1709,"high":2500,"low":1722,"close":2501},"2024-10-15",66.09,65,{"symbol":5,"time":2503,"open":1588,"high":2504,"low":1941,"close":1672},"2024-10-14",67.8,{"symbol":5,"time":2506,"open":1822,"high":1939,"low":2507,"close":1601},"2024-10-11",66.28,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":1590,"close":1653},"2024-10-10",67.38,67.67,{"symbol":5,"time":2513,"open":1443,"high":2514,"low":2515,"close":1923},"2024-10-09",66.02,64.91,{"symbol":5,"time":2517,"open":2518,"high":1671,"low":2519,"close":1443},"2024-10-08",65.3,64.95,{"symbol":5,"time":2521,"open":1681,"high":1447,"low":1764,"close":2007},"2024-10-07",{"symbol":5,"time":2523,"open":2524,"high":1861,"low":1920,"close":2525},"2024-10-04",63.72,64.59,{"symbol":5,"time":2527,"open":2528,"high":2063,"low":2529,"close":2530},"2024-10-03",61.95,61.46,62.92,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-10-02",63.01,63.96,61.89,62.24,{"symbol":5,"time":2538,"open":2539,"high":1770,"low":1742,"close":2540},"2024-10-01",63,61.54,{"symbol":5,"time":2542,"open":2543,"high":1722,"low":2544,"close":1499},"2024-09-30",63.11,62.22,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-09-27",59.45,61.86,59.29,61.38,{"symbol":5,"time":2552,"open":2553,"high":2336,"low":1779,"close":2352},"2024-09-26",58.74,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2351,"close":2558},"2024-09-25",58.82,59.33,58.64,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2108,"close":2563},"2024-09-24",57.64,58.23,58.08,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2108,"close":2566},"2024-09-23",57.57,58.1,{"symbol":5,"time":2569,"open":2570,"high":2563,"low":2571,"close":2572},"2024-09-20",58,57.13,57.51,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-09-19",58.7,59.1,58.12,58.4,{"symbol":5,"time":2580,"open":2581,"high":2330,"low":2582,"close":2583},"2024-09-18",57.88,57.75,58.42,{"symbol":5,"time":2585,"open":2586,"high":1524,"low":2587,"close":2588},"2024-09-17",58.37,57.56,57.83,{"symbol":5,"time":2590,"open":2351,"high":2558,"low":2581,"close":2586},"2024-09-16",{"symbol":5,"time":2592,"open":2587,"high":2593,"low":2367,"close":2594},"2024-09-13",58.27,57.98,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-09-12",56.34,57.74,55.88,57.53,{"symbol":5,"time":2602,"open":2099,"high":2099,"low":2079,"close":2603},"2024-09-11",56.11,{"symbol":5,"time":2605,"open":2606,"high":2425,"low":2607,"close":2608},"2024-09-10",56.58,55.73,56.94,{"symbol":5,"time":2610,"open":2611,"high":2316,"low":2096,"close":2318},"2024-09-09",57.95,{"symbol":5,"time":2613,"open":2316,"high":2614,"low":2615,"close":2582},"2024-09-06",59.12,57.65,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-05",59.5,59.63,57.4,58.07,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-09-04",57.39,59.86,57.26,59.3,{"symbol":5,"time":2629,"open":2359,"high":1523,"low":2630,"close":2631},"2024-09-03",57.11,57.38,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2478,"close":2636},"2024-08-30",56.96,57.42,57.24,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-08-29",57.35,57.48,56.5,56.97,{"symbol":5,"time":2644,"open":2454,"high":2476,"low":2131,"close":2636},"2024-08-28",{"symbol":5,"time":2646,"open":2647,"high":2553,"low":2648,"close":2649},"2024-08-27",58.62,57.43,57.46,{"symbol":5,"time":2651,"open":2575,"high":2652,"low":2653,"close":2575},"2024-08-26",59.79,58.57,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":1524},"2024-08-23",58.06,58.85,57.77,{"symbol":5,"time":2660,"open":2120,"high":2120,"low":2661,"close":2598},"2024-08-22",57.17,{"symbol":5,"time":2663,"open":1506,"high":2664,"low":2563,"close":2351},"2024-08-21",59.24,{"symbol":5,"time":2666,"open":2575,"high":2667,"low":2668,"close":2669},"2024-08-20",59.25,58.51,58.9,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-08-19",58.41,59.14,58.38,58.8,{"symbol":5,"time":2677,"open":2458,"high":2678,"low":2679,"close":1779},"2024-08-16",58.54,57.3,{"symbol":5,"time":2681,"open":2090,"high":2566,"low":2682,"close":2587},"2024-08-15",56.29,{"symbol":5,"time":2684,"open":2599,"high":2685,"low":2686,"close":2687},"2024-08-14",56.42,55.75,55.99,{"symbol":5,"time":2689,"open":2690,"high":2463,"low":2686,"close":2691},"2024-08-13",55.9,55.82,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2413},"2024-08-12",57.21,57.22,55.6,{"symbol":5,"time":2698,"open":2699,"high":2475,"low":2439,"close":2630},"2024-08-09",57.8,{"symbol":5,"time":2701,"open":2702,"high":2567,"low":2703,"close":2475},"2024-08-08",56.3,56.21,{"symbol":5,"time":2705,"open":2570,"high":2335,"low":2305,"close":2318},"2024-08-07",{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2128,"close":2710},"2024-08-06",57.69,58.96,58.34,{"symbol":5,"time":2712,"open":2570,"high":2713,"low":2425,"close":2714},"2024-08-05",58.76,57.81,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-08-02",60.24,60.64,58.19,59.32,{"symbol":5,"time":2722,"open":1747,"high":2723,"low":2547,"close":2724},"2024-08-01",61.55,60.03,{"symbol":5,"time":2726,"open":2727,"high":1495,"low":2728,"close":1915},"2024-07-31",60.84,60.13,{"symbol":5,"time":2730,"open":2731,"high":2493,"low":2731,"close":1770},"2024-07-30",61.67,{"symbol":5,"time":2733,"open":2734,"high":1760,"low":2735,"close":2736},"2024-07-29",60.69,60.27,61.57,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":1500},"2024-07-26",59.02,61.1,58.91,{"symbol":5,"time":2743,"open":2744,"high":1786,"low":2593,"close":2745},"2024-07-25",58.87,58.65,{"symbol":5,"time":2747,"open":2563,"high":2748,"low":2648,"close":2678},"2024-07-24",58.63,{"symbol":5,"time":2750,"open":2483,"high":2751,"low":2108,"close":2752},"2024-07-23",58.21,57.97,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2563,"close":2757},"2024-07-22",58.88,59.06,58.33,{"symbol":5,"time":2759,"open":2481,"high":2487,"low":2760,"close":2761},"2024-07-19",59.13,59.57,{"symbol":5,"time":2763,"open":1500,"high":1731,"low":2764,"close":1754},"2024-07-18",59.77,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2339,"close":2769},"2024-07-17",59.87,62.01,61.6,{"symbol":5,"time":2771,"open":2720,"high":2772,"low":2773,"close":2774},"2024-07-16",60.23,58.81,60.06,{"symbol":5,"time":2776,"open":1513,"high":2777,"low":2583,"close":2778},"2024-07-15",59.97,58.67,{"symbol":5,"time":2780,"open":2781,"high":2761,"low":2475,"close":2322},"2024-07-12",58.3,{"symbol":5,"time":2783,"open":2635,"high":2710,"low":2635,"close":2751},"2024-07-11",{"symbol":5,"time":2785,"open":2482,"high":2324,"low":2786,"close":2600},"2024-07-10",56.36,{"symbol":5,"time":2788,"open":2305,"high":2789,"low":2790,"close":2126},"2024-07-09",57.73,55.84,{"symbol":5,"time":2792,"open":2439,"high":2631,"low":2361,"close":2793},"2024-07-08",56.89,{"symbol":5,"time":2795,"open":2103,"high":2443,"low":2796,"close":2361},"2024-07-05",55.85,{"symbol":5,"time":2798,"open":2587,"high":2475,"low":2799,"close":2472},"2024-07-03",56.45,{"symbol":5,"time":2801,"open":2360,"high":2802,"low":2444,"close":2803},"2024-07-02",58.22,57.52,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2714,"close":2808},"2024-07-01",59.2,60.02,58.15,{"symbol":5,"time":2810,"open":2322,"high":2811,"low":2812,"close":2756},"2024-06-28",59.99,58.47,{"symbol":5,"time":2814,"open":2586,"high":2815,"low":2695,"close":2816},"2024-06-27",58.49,58.36,{"symbol":5,"time":2818,"open":2772,"high":2819,"low":2764,"close":2820},"2024-06-26",60.95,60.63,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2825},"2024-06-25",61.73,61.98,60.44,{"symbol":5,"time":2827,"open":1545,"high":2828,"low":2829,"close":2823},"2024-06-24",62.07,61.27,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":1778,"close":2834},"2024-06-21",61.12,61.63,61.37,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":1500},"2024-06-20",60.81,61.33,60.4,{"symbol":5,"time":2841,"open":1752,"high":2842,"low":2843,"close":2844},"2024-06-18",61.87,60.87,61.01,{"symbol":5,"time":2846,"open":1507,"high":2847,"low":2350,"close":1533},"2024-06-17",61.24,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":1755},"2024-06-14",60.92,60.93,59.16,{"symbol":5,"time":2854,"open":2767,"high":2855,"low":2856,"close":2857},"2024-06-13",61.84,59.07,61.03,{"symbol":5,"time":2859,"open":2346,"high":1915,"low":2720,"close":2811},"2024-06-12",{"symbol":5,"time":2861,"open":2356,"high":2862,"low":2863,"close":1507},"2024-06-11",60.21,59.56,{"symbol":5,"time":2865,"open":1539,"high":1539,"low":1754,"close":2481},"2024-06-10",{"symbol":5,"time":2867,"open":1519,"high":2528,"low":1510,"close":1732},"2024-06-07",{"symbol":5,"time":2869,"open":1791,"high":2844,"low":1754,"close":1505},"2024-06-06",{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2349,"close":1519},"2024-06-05",60.26,60.71,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2557,"close":2872},"2024-06-04",60.19,60.42,{"symbol":5,"time":2879,"open":2760,"high":2825,"low":2322,"close":2862},"2024-06-03",{"symbol":5,"time":2881,"open":2127,"high":2349,"low":2691,"close":2882},"2024-05-31",59.6,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-05-30",53.67,56.22,53.6,56.04,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2885},"2024-05-29",53.2,53.72,52.77,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-05-28",55.38,55.39,53.58,53.63,{"symbol":5,"time":2901,"open":2902,"high":2478,"low":2903,"close":2419},"2024-05-24",56.13,55.53,{"symbol":5,"time":2905,"open":2467,"high":2906,"low":2907,"close":2908},"2024-05-23",59.73,55.48,55.65,{"symbol":5,"time":2910,"open":2635,"high":2587,"low":2911,"close":2912},"2024-05-22",57.16,57.44,{"symbol":5,"time":2914,"open":2915,"high":2119,"low":2472,"close":2108},"2024-05-21",57.45,{"symbol":5,"time":2917,"open":2615,"high":2482,"low":2918,"close":2620},"2024-05-20",57.27,{"symbol":5,"time":2920,"open":2615,"high":2921,"low":2922,"close":2923},"2024-05-17",57.7,57.08,57.68,{"symbol":5,"time":2925,"open":2786,"high":2789,"low":2682,"close":2803},"2024-05-16",{"symbol":5,"time":2927,"open":2703,"high":2463,"low":2928,"close":2450},"2024-05-15",55.64,{"symbol":5,"time":2930,"open":2466,"high":2367,"low":2931,"close":2127},"2024-05-14",55.2,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2599,"close":2318},"2024-05-13",55.91,57.55,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2375,"close":2691},"2024-05-10",55.72,56.44,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-05-09",54.9,55.74,54.72,55.68,{"symbol":5,"time":2947,"open":2948,"high":2125,"low":2949,"close":2950},"2024-05-08",55.79,54.69,54.91,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2410,"close":2943},"2024-05-07",55.66,57.09,{"symbol":5,"time":2956,"open":2687,"high":2305,"low":2115,"close":2438},"2024-05-06",{"symbol":5,"time":2958,"open":2959,"high":2411,"low":2960,"close":2690},"2024-05-03",55.22,54.96,{"symbol":5,"time":2962,"open":2090,"high":2443,"low":2963,"close":2301},"2024-05-02",53.7,{"symbol":5,"time":2965,"open":2127,"high":2793,"low":2966,"close":2967},"2024-05-01",54,56.31,{"symbol":5,"time":2969,"open":1594,"high":2970,"low":1493,"close":1666},"2024-04-30",68.19,{"symbol":5,"time":2972,"open":1942,"high":2973,"low":2974,"close":2975},"2024-04-29",67.88,67.08,67.45,{"symbol":5,"time":2977,"open":2978,"high":1430,"low":2979,"close":2980},"2024-04-26",67.21,66.75,67.18,{"symbol":5,"time":2982,"open":1649,"high":1936,"low":1578,"close":2983},"2024-04-25",67.33,{"symbol":5,"time":2985,"open":1976,"high":1639,"low":2986,"close":1670},"2024-04-24",67.48,{"symbol":5,"time":2988,"open":2989,"high":722,"low":2990,"close":1958},"2024-04-23",69.82,68.38,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":1429,"close":2995},"2024-04-22",69.49,70.12,69.63,{"symbol":5,"time":2997,"open":1617,"high":2998,"low":2999,"close":1825},"2024-04-19",69.94,68.79,{"symbol":5,"time":3001,"open":1617,"high":1351,"low":3002,"close":3003},"2024-04-18",68.86,69.39,{"symbol":5,"time":3005,"open":3006,"high":1424,"low":3007,"close":1431},"2024-04-17",69.09,67.96,{"symbol":5,"time":3009,"open":3010,"high":3010,"low":1901,"close":3011},"2024-04-16",71.66,69.03,{"symbol":5,"time":3013,"open":3014,"high":1888,"low":3015,"close":3016},"2024-04-15",69.12,68.78,68.96,{"symbol":5,"time":3018,"open":1882,"high":3019,"low":3020,"close":1970},"2024-04-12",69.86,68.32,{"symbol":5,"time":3022,"open":3023,"high":1400,"low":3024,"close":3025},"2024-04-11",71.12,69.7,69.74,{"symbol":5,"time":3027,"open":3028,"high":1312,"low":3029,"close":3030},"2024-04-10",73.1,70.84,71.15,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-04-09",74.74,74.85,73.11,73.36,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":1277,"close":901},"2024-04-08",74.41,74.75,{"symbol":5,"time":3042,"open":3043,"high":1076,"low":3044,"close":3045},"2024-04-05",74.06,73.7,74.58,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":1357,"close":3050},"2024-04-04",74.88,75.27,73.9,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":1368,"close":3055},"2024-04-03",74.04,74.7,74.6,{"symbol":5,"time":3057,"open":3048,"high":3058,"low":1340,"close":3059},"2024-04-02",75.19,73.82,{"symbol":5,"time":3061,"open":979,"high":1041,"low":1091,"close":648},"2024-04-01",{"symbol":5,"time":3063,"open":3064,"high":963,"low":1000,"close":3065},"2024-03-28",79.54,79.76,{"symbol":5,"time":3067,"open":3068,"high":1133,"low":1155,"close":1085},"2024-03-27",79.55,{"symbol":5,"time":3070,"open":1144,"high":841,"low":1144,"close":1000},"2024-03-26",{"symbol":5,"time":3072,"open":3073,"high":3074,"low":1163,"close":631},"2024-03-25",78.83,79.83,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3077,"close":848},"2024-03-22",78.38,79.5,{"symbol":5,"time":3080,"open":659,"high":3081,"low":1029,"close":1052},"2024-03-21",78.94,{"symbol":5,"time":3083,"open":1124,"high":1179,"low":3084,"close":631},"2024-03-20",77.63,{"symbol":5,"time":3086,"open":1162,"high":3087,"low":1260,"close":1169},"2024-03-19",78.9,{"symbol":5,"time":3089,"open":3090,"high":1032,"low":3091,"close":3092},"2024-03-18",77.26,76.39,77.57,{"symbol":5,"time":3094,"open":3095,"high":581,"low":3095,"close":1029},"2024-03-15",75.6,{"symbol":5,"time":3097,"open":3098,"high":1149,"low":3099,"close":3100},"2024-03-14",74.77,74.28,76.42,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-03-13",75.15,76.01,74.76,75.08,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-03-12",75.82,75.89,74.65,75.21,{"symbol":5,"time":3114,"open":3040,"high":744,"low":1287,"close":3115},"2024-03-11",75.94,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":893,"close":878},"2024-03-08",74.35,75.37,{"symbol":5,"time":3121,"open":3118,"high":3122,"low":3123,"close":3124},"2024-03-07",74.96,73.57,74.3,{"symbol":5,"time":3126,"open":3123,"high":3127,"low":1360,"close":857},"2024-03-06",74.71,{"symbol":5,"time":3129,"open":3130,"high":909,"low":3131,"close":3132},"2024-03-05",74.15,73.35,73.71,{"symbol":5,"time":3134,"open":3135,"high":1300,"low":3136,"close":899},"2024-03-04",73.96,73.66,{"symbol":5,"time":3138,"open":3139,"high":1336,"low":3140,"close":3141},"2024-03-01",74.63,73.04,73.84,{"symbol":5,"time":3143,"open":3144,"high":1180,"low":3145,"close":3146},"2024-02-29",75.65,73.54,74.37,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3105,"close":3058},"2024-02-28",76.09,76.26,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":1269},"2024-02-27",76.46,77.09,76.14,{"symbol":5,"time":3157,"open":1029,"high":3158,"low":609,"close":598},"2024-02-26",77.95,{"symbol":5,"time":3160,"open":3161,"high":877,"low":739,"close":3162},"2024-02-23",77.29,77.2,{"symbol":5,"time":3164,"open":625,"high":806,"low":876,"close":3165},"2024-02-22",77.1,{"symbol":5,"time":3167,"open":768,"high":3168,"low":3169,"close":625},"2024-02-21",77.39,76.17,{"symbol":5,"time":3171,"open":1299,"high":3092,"low":3155,"close":597},"2024-02-20",{"symbol":5,"time":3173,"open":1078,"high":3174,"low":1267,"close":3165},"2024-02-16",77.44,{"symbol":5,"time":3176,"open":1290,"high":853,"low":1107,"close":603},"2024-02-15",{"symbol":5,"time":3178,"open":3179,"high":638,"low":1112,"close":3180},"2024-02-14",76.76,76.41,{"symbol":5,"time":3182,"open":3165,"high":596,"low":3183,"close":3184},"2024-02-13",76.18,76.59,{"symbol":5,"time":3186,"open":761,"high":804,"low":3187,"close":3161},"2024-02-12",75.61,{"symbol":5,"time":3189,"open":1067,"high":1267,"low":1311,"close":768},"2024-02-09",{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3106},"2024-02-08",75.86,75.87,74.57,{"symbol":5,"time":3196,"open":3103,"high":1029,"low":3197,"close":3198},"2024-02-07",75.06,76.05,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3201,"close":3203},"2024-02-06",72.44,74.17,73.76,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3201},"2024-02-05",73.09,73.25,71.59,{"symbol":5,"time":3210,"open":1319,"high":3118,"low":735,"close":3206},"2024-02-02",{"symbol":5,"time":3212,"open":3213,"high":3214,"low":1330,"close":3215},"2024-02-01",74.43,74.51,73.92,{"symbol":5,"time":3217,"open":1303,"high":628,"low":1277,"close":3146},"2024-01-31",{"symbol":5,"time":3219,"open":1319,"high":3220,"low":3145,"close":727},"2024-01-30",74.24,{"symbol":5,"time":3222,"open":821,"high":3223,"low":1367,"close":1325},"2024-01-29",73.64,{"symbol":5,"time":3225,"open":3226,"high":735,"low":1340,"close":734},"2024-01-26",72.66,{"symbol":5,"time":3228,"open":720,"high":3229,"low":3230,"close":3231},"2024-01-25",72.38,70.19,71.99,{"symbol":5,"time":3233,"open":757,"high":603,"low":1350,"close":3234},"2024-01-24",74.19,{"symbol":5,"time":3236,"open":1350,"high":1076,"low":3237,"close":3238},"2024-01-23",73.93,75.1,{"symbol":5,"time":3240,"open":705,"high":3213,"low":3241,"close":3237},"2024-01-22",73.01,{"symbol":5,"time":3243,"open":3207,"high":3244,"low":3245,"close":3246},"2024-01-19",73.59,72.73,73.22,{"symbol":5,"time":3248,"open":3249,"high":3053,"low":3250,"close":3251},"2024-01-18",73.13,72.52,73.88,{"symbol":5,"time":3253,"open":1037,"high":1032,"low":1290,"close":3254},"2024-01-17",76.99,{"symbol":5,"time":3256,"open":1174,"high":3174,"low":3155,"close":658},"2024-01-16",{"symbol":5,"time":3258,"open":937,"high":832,"low":3259,"close":3260},"2024-01-12",75.75,76.56,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-01-11",79.37,79.47,78.73,78.93,{"symbol":5,"time":3268,"open":3269,"high":1184,"low":3270,"close":1135},"2024-01-10",80.05,78.72,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":957},"2024-01-09",80.55,81.03,80.06,{"symbol":5,"time":3277,"open":3278,"high":914,"low":3279,"close":960},"2024-01-08",82.25,78.85,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":947},"2024-01-05",80.62,82.17,80.56,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":580,"close":1204},"2024-01-04",80.25,80.92,{"symbol":5,"time":3290,"open":1223,"high":3291,"low":926,"close":1193},"2024-01-03",81.71,{"symbol":5,"time":3293,"open":3087,"high":3294,"low":3087,"close":3295},"2024-01-02",81.41,80.85,{"symbol":5,"time":3297,"open":585,"high":3298,"low":653,"close":867},"2023-12-29",79.16,{"symbol":5,"time":3300,"open":1024,"high":1127,"low":995,"close":1057},"2023-12-28",{"symbol":5,"time":3302,"open":580,"high":3303,"low":3304,"close":637},"2023-12-27",79.22,78.51,{"symbol":5,"time":3306,"open":3307,"high":1161,"low":1036,"close":1179},"2023-12-26",78.63,{"symbol":5,"time":3309,"open":575,"high":3310,"low":582,"close":647},"2023-12-22",79.17,{"symbol":5,"time":3312,"open":937,"high":647,"low":3313,"close":3314},"2023-12-21",77.53,78.62,{"symbol":5,"time":3316,"open":739,"high":943,"low":3317,"close":771},"2023-12-20",76.15,{"symbol":5,"time":3319,"open":1300,"high":598,"low":3320,"close":3150},"2023-12-19",74.55,{"symbol":5,"time":3322,"open":1067,"high":3323,"low":3039,"close":3048},"2023-12-18",75.22,{"symbol":5,"time":3325,"open":3136,"high":3326,"low":3140,"close":3213},"2023-12-15",74.62,{"symbol":5,"time":3328,"open":909,"high":888,"low":3124,"close":1355},"2023-12-14",{"symbol":5,"time":3330,"open":900,"high":3331,"low":3332,"close":3333},"2023-12-13",75.38,73.5,75.29,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":705,"close":3244},"2023-12-12",73.86,74.27,{"symbol":5,"time":3339,"open":814,"high":3340,"low":3341,"close":3203},"2023-12-11",75.53,73.72,{"symbol":5,"time":3343,"open":3146,"high":3344,"low":3251,"close":3238},"2023-12-08",75.52,{"symbol":5,"time":3346,"open":1341,"high":3106,"low":1325,"close":3347},"2023-12-07",74.01,{"symbol":5,"time":3349,"open":905,"high":3118,"low":1403,"close":3332},"2023-12-06",{"symbol":5,"time":3351,"open":1907,"high":3352,"low":3353,"close":700},"2023-12-05",71.77,69.73,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":1670,"close":1884},"2023-12-04",68.41,69.48,{"symbol":5,"time":3359,"open":1940,"high":1970,"low":3360,"close":1884},"2023-12-01",67.36,{"symbol":5,"time":3362,"open":1822,"high":3363,"low":1835,"close":3364},"2023-11-30",68.05,67.95,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":1653,"close":1911},"2023-11-29",68.74,68.91,{"symbol":5,"time":3370,"open":3002,"high":3371,"low":1431,"close":3372},"2023-11-28",69.53,69.32,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3367},"2023-11-27",69.37,69.61,68.62,{"symbol":5,"time":3379,"open":1612,"high":2993,"low":1612,"close":3380},"2023-11-24",69.42,{"symbol":5,"time":3382,"open":1900,"high":3383,"low":1900,"close":3384},"2023-11-22",69.23,69.14,{"symbol":5,"time":3386,"open":3387,"high":1879,"low":3388,"close":3389},"2023-11-21",68.44,67.69,68.08,{"symbol":5,"time":3391,"open":3392,"high":2999,"low":3393,"close":3394},"2023-11-20",68.4,67.79,68.26,{"symbol":5,"time":3396,"open":1885,"high":3397,"low":3389,"close":3398},"2023-11-17",69.01,68.81,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":1618},"2023-11-16",69.31,69.41,67.52,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":1429},"2023-11-15",68.7,69.38,68.51,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3411,"close":1958},"2023-11-14",68.06,69.69,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":1987,"close":2504},"2023-11-13",67.56,67.94,{"symbol":5,"time":3418,"open":1628,"high":3419,"low":3420,"close":3421},"2023-11-10",67.72,66.12,67.68,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":1660,"close":3426},"2023-11-09",68.71,68.76,66.74,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":1612,"close":1612},"2023-11-08",70.22,70.71,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3230,"close":683},"2023-11-07",70.96,71.24,{"symbol":5,"time":3436,"open":1826,"high":1398,"low":3437,"close":1417},"2023-11-06",70.29,{"symbol":5,"time":3439,"open":1888,"high":3440,"low":3441,"close":683},"2023-11-03",70.91,69.9,{"symbol":5,"time":3443,"open":1962,"high":3437,"low":3363,"close":3444},"2023-11-02",69.64,{"symbol":5,"time":3446,"open":1682,"high":3447,"low":2003,"close":3448},"2023-11-01",69.29,68.73,{"symbol":5,"time":3450,"open":2990,"high":3451,"low":2970,"close":3397},"2023-10-31",69.15,{"symbol":5,"time":3453,"open":3454,"high":1928,"low":1606,"close":3455},"2023-10-30",66.58,68.01,{"symbol":5,"time":3457,"open":1932,"high":3458,"low":3459,"close":3460},"2023-10-27",67.9,66.01,66.29,{"symbol":5,"time":3462,"open":1896,"high":1968,"low":1957,"close":1933},"2023-10-26",{"symbol":5,"time":3464,"open":3465,"high":3011,"low":1896,"close":3466},"2023-10-25",68.61,68.53,{"symbol":5,"time":3468,"open":1924,"high":3469,"low":3465,"close":1901},"2023-10-24",69.85,{"symbol":5,"time":3471,"open":1612,"high":3472,"low":3473,"close":3474},"2023-10-23",69.52,68.56,68.99,{"symbol":5,"time":3476,"open":3023,"high":701,"low":3477,"close":3478},"2023-10-20",69.02,69.05,{"symbol":5,"time":3480,"open":3230,"high":3481,"low":3482,"close":716},"2023-10-19",71.61,70.09,{"symbol":5,"time":3484,"open":714,"high":3485,"low":3029,"close":3486},"2023-10-18",72.4,71.09,{"symbol":5,"time":3488,"open":701,"high":3489,"low":3490,"close":3491},"2023-10-17",72.84,71.14,72.01,{"symbol":5,"time":3493,"open":676,"high":3494,"low":700,"close":3495},"2023-10-16",73.34,71.49,{"symbol":5,"time":3497,"open":3498,"high":676,"low":3499,"close":3500},"2023-10-13",71.39,71.19,71.54,{"symbol":5,"time":3502,"open":911,"high":682,"low":3503,"close":3504},"2023-10-12",70.66,70.92,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":721},"2023-10-11",72.41,72.85,71.26,{"symbol":5,"time":3511,"open":3030,"high":3512,"low":3513,"close":721},"2023-10-10",72.03,70.87,{"symbol":5,"time":3515,"open":3516,"high":717,"low":3517,"close":1392},"2023-10-09",69.8,69.78,{"symbol":5,"time":3519,"open":1882,"high":3520,"low":3384,"close":3441},"2023-10-06",70.52,{"symbol":5,"time":3522,"open":3473,"high":1418,"low":3473,"close":1825},"2023-10-05",{"symbol":5,"time":3524,"open":1891,"high":3380,"low":3525,"close":1619},"2023-10-04",68.09,{"symbol":5,"time":3527,"open":3528,"high":3516,"low":1619,"close":3529},"2023-10-03",69.26,69.25,{"symbol":5,"time":3531,"open":1882,"high":3532,"low":3466,"close":3412},"2023-10-02",69.76,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":2989},"2023-09-29",70.07,70.45,69.59,{"symbol":5,"time":3539,"open":3540,"high":1423,"low":1825,"close":3541},"2023-09-28",70.16,70.03,{"symbol":5,"time":3543,"open":3486,"high":3030,"low":3002,"close":3517},"2023-09-27",{"symbol":5,"time":3545,"open":682,"high":1375,"low":3546,"close":3547},"2023-09-26",71.32,71.33,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2023-09-25",71.17,72.6,70.88,72.57,{"symbol":5,"time":3555,"open":720,"high":682,"low":3023,"close":3030},"2023-09-22",{"symbol":5,"time":3557,"open":3558,"high":3507,"low":1417,"close":3559},"2023-09-21",71.35,71.89,[3561,3567,3572,3577,3582,3587,3592,3597,3602,3607,3612,3617,3622,3627,3631,3636,3641,3646,3651,3656,3661,3664,3669,3673,3678,3683,3688,3693,3698,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3827,3832,3836,3841,3846,3850,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3913,3918,3923,3927,3932,3937,3941,3946,3951,3956,3961,3966,3971,3976,3980,3985,3990,3995,3999,4003,4008,4013,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4300,4305,4310,4315,4320,4325,4330,4335,4339,4344,4348,4353,4358,4363,4368,4373,4378,4382,4385,4390,4395,4399,4403,4406,4410,4414,4419,4422,4427,4432,4437,4442,4446,4451,4456,4460,4464,4468,4473,4478,4483,4487,4492,4496,4501,4506,4511,4516,4521,4525,4530,4535,4540,4545,4550,4555,4560,4565,4569,4573,4578,4581,4586,4591,4596,4601,4605,4607,4611,4616,4621,4625,4630,4634,4639,4644,4649,4652,4657,4662,4667,4672,4675,4680,4685,4690,4694,4699,4703,4708,4712,4717,4722,4727,4732,4737,4742,4747,4751,4755,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4808,4813,4818,4823,4828,4832],{"symbol":3562,"time":26,"open":3563,"high":3564,"low":3565,"close":3566},"SPY",761.31,762,757.97,761.69,{"symbol":3562,"time":32,"open":3568,"high":3569,"low":3570,"close":3571},763.15,763.57,759.96,762.6,{"symbol":3562,"time":38,"open":3573,"high":3574,"low":3575,"close":3576},759.5,761.67,749.6,754.05,{"symbol":3562,"time":44,"open":3578,"high":3579,"low":3580,"close":3581},760.12,760.35,756.15,757.39,{"symbol":3562,"time":50,"open":3583,"high":3584,"low":3585,"close":3586},759,763.52,757.93,760.88,{"symbol":3562,"time":56,"open":3588,"high":3589,"low":3590,"close":3591},764.72,766.38,763.6,764.29,{"symbol":3562,"time":62,"open":3593,"high":3594,"low":3595,"close":3596},758.03,760.11,756.64,757.83,{"symbol":3562,"time":67,"open":3598,"high":3599,"low":3600,"close":3601},764.08,764.47,760.94,762.4,{"symbol":3562,"time":73,"open":3603,"high":3604,"low":3605,"close":3606},769.07,769.7,765.14,765.96,{"symbol":3562,"time":79,"open":3608,"high":3609,"low":3610,"close":3611},772.01,772.87,769,770.19,{"symbol":3562,"time":85,"open":3613,"high":3614,"low":3615,"close":3616},767.9,774.03,767.45,773.17,{"symbol":3562,"time":91,"open":3618,"high":3619,"low":3620,"close":3621},762.45,766.43,761.73,765.16,{"symbol":3562,"time":97,"open":3623,"high":3624,"low":3625,"close":3626},762.01,764.67,759.48,761.78,{"symbol":3562,"time":103,"open":3628,"high":3629,"low":3588,"close":3630},767.33,768,767.05,{"symbol":3562,"time":108,"open":3632,"high":3633,"low":3634,"close":3635},771.76,775.3,768.31,769.35,{"symbol":3562,"time":114,"open":3637,"high":3638,"low":3639,"close":3640},768.5,772.36,767.16,771.1,{"symbol":3562,"time":119,"open":3642,"high":3643,"low":3644,"close":3645},764.73,767.35,763.93,766.08,{"symbol":3562,"time":125,"open":3647,"high":3648,"low":3649,"close":3650},766.16,766.78,763.05,765.91,{"symbol":3562,"time":130,"open":3652,"high":3653,"low":3654,"close":3655},764.78,765.22,762.08,763.47,{"symbol":3562,"time":134,"open":3657,"high":3658,"low":3659,"close":3660},766.05,767.85,764.17,765.72,{"symbol":3562,"time":140,"open":3606,"high":3662,"low":3663,"close":3571},768.15,762.04,{"symbol":3562,"time":146,"open":3665,"high":3666,"low":3667,"close":3668},770.36,772.47,768.1,769.06,{"symbol":3562,"time":151,"open":3670,"high":3671,"low":3672,"close":3615},768.7,769.5,766.92,{"symbol":3562,"time":156,"open":3674,"high":3675,"low":3676,"close":3677},776.18,776.78,772.51,772.67,{"symbol":3562,"time":161,"open":3679,"high":3680,"low":3681,"close":3682},778.54,778.8,775.43,776.34,{"symbol":3562,"time":167,"open":3684,"high":3685,"low":3686,"close":3687},774.87,779.37,774.11,777.88,{"symbol":3562,"time":170,"open":3689,"high":3690,"low":3691,"close":3692},774.71,774.9,771.28,772.49,{"symbol":3562,"time":175,"open":3694,"high":3695,"low":3696,"close":3697},774.53,774.61,769.2,770.56,{"symbol":3562,"time":180,"open":3699,"high":3700,"low":3701,"close":3702},772.6,775.05,771.62,773.03,{"symbol":3562,"time":184,"open":3704,"high":3705,"low":3706,"close":3707},771.02,773.92,769.61,773.26,{"symbol":3562,"time":190,"open":3709,"high":3710,"low":3711,"close":3712},770.21,771.82,767.46,768.56,{"symbol":3562,"time":196,"open":3714,"high":3715,"low":3716,"close":3717},775.85,776.85,769.51,769.79,{"symbol":3562,"time":201,"open":3719,"high":3720,"low":3721,"close":3722},760.63,773.41,760.52,771.33,{"symbol":3562,"time":206,"open":3724,"high":3725,"low":3726,"close":3727},749.44,758.58,748.8,757.67,{"symbol":3562,"time":212,"open":3729,"high":3730,"low":3731,"close":3732},744.68,748.9,737.68,747.03,{"symbol":3562,"time":218,"open":3734,"high":3735,"low":3736,"close":3737},736.05,742.45,734.59,741.69,{"symbol":3562,"time":223,"open":3739,"high":3740,"low":3741,"close":3742},739.97,742.68,729.1,729.46,{"symbol":3562,"time":228,"open":3744,"high":3745,"low":3746,"close":3747},739.19,742.79,735.98,740.86,{"symbol":3562,"time":234,"open":3749,"high":3750,"low":3751,"close":3752},744.91,745.53,735.87,739.09,{"symbol":3562,"time":239,"open":3754,"high":3755,"low":3756,"close":3757},738.51,743.72,737.29,738.93,{"symbol":3562,"time":245,"open":3759,"high":3760,"low":3761,"close":3762},739.37,742.56,735.21,738.18,{"symbol":3562,"time":251,"open":3764,"high":3765,"low":3766,"close":3767},746.62,750.02,746.37,747.41,{"symbol":3562,"time":257,"open":3769,"high":3770,"low":3771,"close":3772},746.29,749.04,744.18,748.28,{"symbol":3562,"time":263,"open":3774,"high":3775,"low":3776,"close":3777},747.06,748.73,741.51,742.09,{"symbol":3562,"time":269,"open":3779,"high":3780,"low":3781,"close":3782},742.08,747.29,740.8,743.29,{"symbol":3562,"time":275,"open":3784,"high":3785,"low":3786,"close":3787},752.76,754.57,747.88,750.72,{"symbol":3562,"time":281,"open":3789,"high":3790,"low":3791,"close":3792},754.24,755.58,750.2,754.81,{"symbol":3562,"time":287,"open":3794,"high":3795,"low":3796,"close":3797},750.91,753.34,748.66,751.83,{"symbol":3562,"time":293,"open":3799,"high":3800,"low":3801,"close":3802},752.47,753.91,748,749.17,{"symbol":3562,"time":298,"open":3804,"high":3805,"low":3806,"close":3807},752.05,755.42,748.1,754.95,{"symbol":3562,"time":304,"open":3809,"high":3810,"low":3811,"close":3812},747.35,751.97,745.59,751.71,{"symbol":3562,"time":310,"open":3814,"high":3815,"low":3816,"close":3817},743.16,746.15,739.51,745.4,{"symbol":3562,"time":315,"open":3819,"high":3820,"low":3821,"close":3822},750.22,750.96,745.21,747.71,{"symbol":3562,"time":320,"open":3824,"high":3825,"low":3767,"close":3826},748.74,752.41,751.28,{"symbol":3562,"time":326,"open":3828,"high":3829,"low":3830,"close":3831},747.4,751.31,740.03,744.78,{"symbol":3562,"time":332,"open":3833,"high":3724,"low":3834,"close":3835},745,742.38,745.76,{"symbol":3562,"time":338,"open":3837,"high":3838,"low":3839,"close":3840},741.29,748.02,740.89,746.77,{"symbol":3562,"time":344,"open":3842,"high":3843,"low":3844,"close":3845},736.53,741.56,732.09,741,{"symbol":3562,"time":350,"open":3847,"high":3842,"low":3848,"close":3849},728.95,716.58,728.99,{"symbol":3562,"time":355,"open":3851,"high":3759,"low":3852,"close":3853},738.91,729.6,734.3,{"symbol":3562,"time":360,"open":3855,"high":3856,"low":3857,"close":3858},735.17,739.95,730.84,733.24,{"symbol":3562,"time":365,"open":3860,"high":3861,"low":3862,"close":3863},733.81,739.63,732.3,733.58,{"symbol":3562,"time":371,"open":3865,"high":3866,"low":3867,"close":3868},747.7,750.18,743.13,744.39,{"symbol":3562,"time":377,"open":3870,"high":3871,"low":3872,"close":3873},747.76,748.23,743.86,746.74,{"symbol":3562,"time":383,"open":3875,"high":3876,"low":3877,"close":3878},751.29,752.15,739.22,740.96,{"symbol":3562,"time":388,"open":3880,"high":3881,"low":3882,"close":3883},754.55,755.44,749.88,750.33,{"symbol":3562,"time":393,"open":3885,"high":3886,"low":3887,"close":3888},751.85,756.68,751.76,754.83,{"symbol":3562,"time":399,"open":3890,"high":3891,"low":3892,"close":3893},740.71,744.44,735.03,741.75,{"symbol":3562,"time":405,"open":3895,"high":3896,"low":3897,"close":3898},728.76,740,724.41,737.76,{"symbol":3562,"time":409,"open":3900,"high":3901,"low":3902,"close":3903},733.39,738.38,725.33,725.43,{"symbol":3562,"time":415,"open":3905,"high":3906,"low":3907,"close":3908},743.63,746.9,722.59,737.05,{"symbol":3562,"time":421,"open":3910,"high":3911,"low":3912,"close":3877},743.36,745.34,738.19,{"symbol":3562,"time":427,"open":3914,"high":3915,"low":3916,"close":3917},752.31,752.82,735.53,737.55,{"symbol":3562,"time":432,"open":3919,"high":3920,"low":3921,"close":3922},752.1,758.31,751.47,757.09,{"symbol":3562,"time":438,"open":3924,"high":3925,"low":3926,"close":3789},758.15,758.8,753.57,{"symbol":3562,"time":444,"open":3928,"high":3929,"low":3930,"close":3931},757.03,760.4,756.75,759.57,{"symbol":3562,"time":450,"open":3933,"high":3934,"low":3935,"close":3936},755.36,760.28,754.69,758.54,{"symbol":3562,"time":456,"open":3938,"high":3939,"low":3935,"close":3940},755.9,758.08,756.48,{"symbol":3562,"time":462,"open":3942,"high":3943,"low":3944,"close":3945},750.25,755.15,749.23,754.6,{"symbol":3562,"time":468,"open":3947,"high":3948,"low":3949,"close":3950},750.88,751.38,748.22,750.46,{"symbol":3562,"time":474,"open":3952,"high":3953,"low":3954,"close":3955},750.01,752.13,748.37,750.59,{"symbol":3562,"time":479,"open":3957,"high":3958,"low":3959,"close":3960},746.24,748.94,744.48,745.64,{"symbol":3562,"time":482,"open":3962,"high":3963,"low":3964,"close":3965},738.64,744.87,737.03,742.72,{"symbol":3562,"time":486,"open":3967,"high":3968,"low":3969,"close":3970},735.71,741.87,733.89,741.25,{"symbol":3562,"time":491,"open":3972,"high":3973,"low":3974,"close":3975},734.78,737.65,731.53,733.73,{"symbol":3562,"time":496,"open":3977,"high":3978,"low":3900,"close":3979},739.83,741.42,738.65,{"symbol":3562,"time":500,"open":3981,"high":3982,"low":3983,"close":3984},741.79,743.46,737.96,739.17,{"symbol":3562,"time":506,"open":3986,"high":3987,"low":3988,"close":3989},743.65,749.53,743.56,748.17,{"symbol":3562,"time":511,"open":3991,"high":3992,"low":3993,"close":3994},738.47,743.91,735.47,742.31,{"symbol":3562,"time":517,"open":3996,"high":3997,"low":3998,"close":3762},736.89,738.84,731.83,{"symbol":3562,"time":522,"open":4000,"high":4001,"low":4000,"close":4002},736.45,740.79,739.3,{"symbol":3562,"time":527,"open":4004,"high":4005,"low":4006,"close":4007},734.93,738.08,734.57,737.62,{"symbol":3562,"time":532,"open":4009,"high":4010,"low":4011,"close":4012},735.05,736.13,729.75,731.58,{"symbol":3562,"time":537,"open":4014,"high":3736,"low":4015,"close":4016},728.16,727.82,733.83,{"symbol":3562,"time":543,"open":4018,"high":4019,"low":4020,"close":4021},721.77,725.04,721.49,723.77,{"symbol":3562,"time":549,"open":4023,"high":4024,"low":4025,"close":4026},720.07,722.12,714.99,718.01,{"symbol":3562,"time":554,"open":4028,"high":4029,"low":4030,"close":4031},721.25,724.87,720.47,720.65,{"symbol":3562,"time":560,"open":4033,"high":4034,"low":4035,"close":4036},714.63,719.79,710.45,718.66,{"symbol":3562,"time":566,"open":4038,"high":4039,"low":4040,"close":4041},711,712.2,708.37,711.58,{"symbol":3562,"time":572,"open":4043,"high":4044,"low":4045,"close":4046},711.82,712.88,709.25,711.69,{"symbol":3562,"time":578,"open":4048,"high":4049,"low":4050,"close":4051},713.17,715.63,712.3,715.17,{"symbol":3562,"time":584,"open":4053,"high":4054,"low":4055,"close":4056},710.75,714.47,709.01,713.94,{"symbol":3562,"time":589,"open":4058,"high":4059,"low":4060,"close":4061},709.5,712.36,702.28,708.45,{"symbol":3562,"time":594,"open":4063,"high":4064,"low":4065,"close":4066},709.15,711.45,708.22,711.21,{"symbol":3562,"time":600,"open":4068,"high":4069,"low":4070,"close":4071},710.28,711.28,702.64,704.08,{"symbol":3562,"time":606,"open":4073,"high":4074,"low":4075,"close":4076},708.78,709.91,706.14,708.72,{"symbol":3562,"time":612,"open":4075,"high":4078,"low":4079,"close":4080},712.39,705.76,710.14,{"symbol":3562,"time":618,"open":4082,"high":4083,"low":4084,"close":4085},701.06,702.78,698.53,701.66,{"symbol":3562,"time":624,"open":4087,"high":4088,"low":4089,"close":4090},695.26,700.28,694.2,699.94,{"symbol":3562,"time":630,"open":4092,"high":4093,"low":4094,"close":4095},687.69,694.58,687.66,694.46,{"symbol":3562,"time":635,"open":4097,"high":4098,"low":4099,"close":4100},677.41,686.3,676.58,686.1,{"symbol":3562,"time":641,"open":4102,"high":4103,"low":4104,"close":4105},681.32,682.03,678.45,679.46,{"symbol":3562,"time":646,"open":4107,"high":4108,"low":4109,"close":4110},674.84,681.16,673.77,679.91,{"symbol":3562,"time":652,"open":4112,"high":4113,"low":4114,"close":4115},676.39,677.08,671.46,676.01,{"symbol":3562,"time":657,"open":4117,"high":4118,"low":4119,"close":4120},656.65,659.61,651.06,659.22,{"symbol":3562,"time":663,"open":4122,"high":4123,"low":4124,"close":4125},655.86,659.72,655.52,658.93,{"symbol":3562,"time":669,"open":4127,"high":4128,"low":4129,"close":4130},646.42,658.2,645.11,655.83,{"symbol":3562,"time":674,"open":4132,"high":4133,"low":4134,"close":4135},653.9,658.52,653,655.24,{"symbol":3562,"time":680,"open":4137,"high":4138,"low":4139,"close":4140},638.94,651.54,637.98,650.34,{"symbol":3562,"time":685,"open":4142,"high":4143,"low":4144,"close":4145},640.11,640.37,629.28,631.97,{"symbol":3562,"time":691,"open":4147,"high":4148,"low":4149,"close":4150},642.5,642.66,633.11,634.09,{"symbol":3562,"time":697,"open":4152,"high":4153,"low":4154,"close":4155},652.06,654.85,644.82,645.09,{"symbol":3562,"time":703,"open":4157,"high":4158,"low":4159,"close":4160},658.67,660.89,654.24,656.82,{"symbol":3562,"time":709,"open":4162,"high":4163,"low":4164,"close":4165},651.32,657.03,649.88,653.18,{"symbol":3562,"time":713,"open":4167,"high":4168,"low":4169,"close":4170},658.07,662.62,653.94,655.38,{"symbol":3562,"time":719,"open":4172,"high":4173,"low":4174,"close":4175},656.51,656.69,644.72,648.57,{"symbol":3562,"time":725,"open":4177,"high":4178,"low":4179,"close":4180},656.97,662.98,655.17,659.8,{"symbol":3562,"time":731,"open":4182,"high":4183,"low":4184,"close":4185},668.36,669.72,661.19,661.43,{"symbol":3562,"time":737,"open":4187,"high":4188,"low":4189,"close":4190},672.39,674.44,669.7,670.79,{"symbol":3562,"time":743,"open":4192,"high":4193,"low":4194,"close":4195},668.38,672.07,667.12,669.03,{"symbol":3562,"time":749,"open":4197,"high":4198,"low":4199,"close":4200},669.27,672.34,661.36,662.29,{"symbol":3562,"time":755,"open":4202,"high":4203,"low":4204,"close":4205},671.16,671.65,665.87,666.06,{"symbol":3562,"time":760,"open":4207,"high":4208,"low":4209,"close":4210},677.58,680.08,673.34,676.33,{"symbol":3562,"time":766,"open":4212,"high":4213,"low":4214,"close":4215},677.72,683.36,674.76,677.18,{"symbol":3562,"time":770,"open":4217,"high":4218,"low":4219,"close":4220},666.39,679.92,662.39,678.27,{"symbol":3562,"time":776,"open":4222,"high":4223,"low":4224,"close":4225},673.41,676.11,669.76,672.38,{"symbol":3562,"time":781,"open":4227,"high":4228,"low":4229,"close":4230},682.08,685.53,675.61,681.31,{"symbol":3562,"time":786,"open":4232,"high":4233,"low":4234,"close":4235},681.63,687.09,679.62,685.13,{"symbol":3562,"time":792,"open":4237,"high":4238,"low":4239,"close":4240},675.06,682.61,669.66,680.33,{"symbol":3562,"time":798,"open":4242,"high":4243,"low":4244,"close":4245},678.7,688.62,678.02,686.38,{"symbol":3562,"time":803,"open":4247,"high":4248,"low":4249,"close":4250},683.09,686.86,681.64,685.99,{"symbol":3562,"time":808,"open":4252,"high":4253,"low":4254,"close":4255},693.28,693.3,684.35,689.3,{"symbol":3562,"time":813,"open":4257,"high":4258,"low":4259,"close":4260},690.18,693.68,690.1,693.15,{"symbol":3562,"time":819,"open":4262,"high":4263,"low":4264,"close":4265},681.9,688.35,680,687.35,{"symbol":3562,"time":824,"open":4267,"high":4268,"low":4269,"close":4270},687.83,690,680.37,682.39,{"symbol":3562,"time":828,"open":4272,"high":4273,"low":4274,"close":4275},682.32,690.06,681.73,689.43,{"symbol":3562,"time":831,"open":4277,"high":4278,"low":4279,"close":4280},683.84,686.18,681.55,684.48,{"symbol":3562,"time":835,"open":4282,"high":4283,"low":4284,"close":4285},684.02,689.15,682.83,686.29,{"symbol":3562,"time":840,"open":4287,"high":4288,"low":4289,"close":4290},680.14,684.94,675.78,682.85,{"symbol":3562,"time":845,"open":4292,"high":4293,"low":4294,"close":4295},681.69,686.28,677.52,681.75,{"symbol":3562,"time":850,"open":4297,"high":4298,"low":4269,"close":4299},694.24,695.35,681.27,{"symbol":3562,"time":855,"open":4301,"high":4302,"low":4303,"close":4304},696.39,697.14,689.18,691.96,{"symbol":3562,"time":859,"open":4306,"high":4307,"low":4308,"close":4309},694.95,696.54,691.66,692.12,{"symbol":3562,"time":862,"open":4311,"high":4312,"low":4313,"close":4314},689.42,695.87,688.34,693.95,{"symbol":3562,"time":865,"open":4316,"high":4317,"low":4318,"close":4319},681.46,692.31,680.85,690.62,{"symbol":3562,"time":870,"open":4321,"high":4322,"low":4323,"close":4324},680.94,683.69,675.79,677.62,{"symbol":3562,"time":875,"open":4326,"high":4327,"low":4328,"close":4329},690.35,691.45,681.76,686.19,{"symbol":3562,"time":881,"open":4331,"high":4332,"low":4333,"close":4334},696.21,696.96,684.03,689.53,{"symbol":3562,"time":886,"open":4336,"high":4337,"low":4311,"close":4338},689.58,696.93,695.41,{"symbol":3562,"time":892,"open":4340,"high":4341,"low":4342,"close":4343},691.79,694.21,687.12,691.97,{"symbol":3562,"time":898,"open":4301,"high":4345,"low":4346,"close":4347},697.06,684.83,694.04,{"symbol":3562,"time":903,"open":4349,"high":4350,"low":4351,"close":4352},697.05,697.84,693.94,695.42,{"symbol":3562,"time":908,"open":4354,"high":4355,"low":4356,"close":4357},694.18,696.53,693.57,695.49,{"symbol":3562,"time":913,"open":4359,"high":4360,"low":4361,"close":4362},690.49,694.13,689.92,692.73,{"symbol":3562,"time":919,"open":4364,"high":4365,"low":4366,"close":4367},688.15,690.96,687.16,689.23,{"symbol":3562,"time":923,"open":4369,"high":4370,"low":4371,"close":4372},689.85,691.13,686.92,688.98,{"symbol":3562,"time":928,"open":4374,"high":4375,"low":4376,"close":4377},679.65,688.74,678.13,685.4,{"symbol":3562,"time":934,"open":4379,"high":4380,"low":4381,"close":4207},681.49,684.77,676.57,{"symbol":3562,"time":940,"open":4383,"high":4384,"low":4259,"close":4308},693.66,694.25,{"symbol":3562,"time":946,"open":4386,"high":4387,"low":4388,"close":4389},694.57,695.45,691.25,692.24,{"symbol":3562,"time":951,"open":4391,"high":4392,"low":4393,"close":4394},691,691.72,686.04,690.36,{"symbol":3562,"time":956,"open":4357,"high":4396,"low":4397,"close":4398},696.09,691.35,693.77,{"symbol":3562,"time":962,"open":4400,"high":4396,"low":4401,"close":4402},690.68,690.63,695.16,{"symbol":3562,"time":966,"open":4401,"high":4404,"low":4303,"close":4405},695.31,694.07,{"symbol":3562,"time":972,"open":4407,"high":4319,"low":4408,"close":4409},688.82,687.49,689.51,{"symbol":3562,"time":977,"open":4411,"high":4412,"low":4413,"close":4336},692.19,693.96,689.32,{"symbol":3562,"time":982,"open":4415,"high":4416,"low":4417,"close":4418},687.93,692.32,687.78,691.81,{"symbol":3562,"time":988,"open":4420,"high":4275,"low":4245,"close":4421},686.54,687.72,{"symbol":3562,"time":993,"open":4423,"high":4424,"low":4425,"close":4426},685.71,686.87,679.82,683.17,{"symbol":3562,"time":998,"open":4428,"high":4429,"low":4430,"close":4431},687.14,687.36,681.71,681.92,{"symbol":3562,"time":1002,"open":4433,"high":4434,"low":4435,"close":4436},687.45,688.56,686.58,687.01,{"symbol":3562,"time":1005,"open":4438,"high":4439,"low":4440,"close":4441},687.54,689.2,686.07,687.85,{"symbol":3562,"time":1010,"open":4443,"high":4308,"low":4444,"close":4445},690.64,689.27,690.31,{"symbol":3562,"time":1015,"open":4447,"high":4448,"low":4449,"close":4450},687.95,690.83,687.8,690.38,{"symbol":3562,"time":1019,"open":4452,"high":4453,"low":4454,"close":4455},683.92,688.2,683.87,687.96,{"symbol":3562,"time":1022,"open":4457,"high":4458,"low":4459,"close":4346},683.94,685.36,680.59,{"symbol":3562,"time":1026,"open":4461,"high":4462,"low":4463,"close":4459},676.59,681.09,676.47,{"symbol":3562,"time":1031,"open":4465,"high":4466,"low":4467,"close":4463},677.6,680.74,674.9,{"symbol":3562,"time":1035,"open":4469,"high":4470,"low":4471,"close":4472},679.89,680.44,671.2,671.4,{"symbol":3562,"time":1039,"open":4474,"high":4475,"low":4476,"close":4477},679.23,681.08,674.98,678.87,{"symbol":3562,"time":1044,"open":4479,"high":4480,"low":4481,"close":4482},685.74,685.76,679.25,680.73,{"symbol":3562,"time":1047,"open":4484,"high":4485,"low":4486,"close":4328},688.17,688.88,679.17,{"symbol":3562,"time":1050,"open":4488,"high":4489,"low":4490,"close":4491},685.14,689.25,682.17,689.17,{"symbol":3562,"time":1055,"open":4493,"high":4494,"low":4230,"close":4495},682.56,688.97,687.57,{"symbol":3562,"time":1059,"open":4497,"high":4498,"low":4499,"close":4500},683.15,685.39,682.59,683.04,{"symbol":3562,"time":1064,"open":4502,"high":4503,"low":4504,"close":4505},686.59,686.64,681.57,683.63,{"symbol":3562,"time":1070,"open":4507,"high":4508,"low":4509,"close":4510},685.47,688.39,684.58,685.69,{"symbol":3562,"time":1075,"open":4512,"high":4513,"low":4514,"close":4515},685.3,685.37,681.34,684.39,{"symbol":3562,"time":1080,"open":4517,"high":4518,"low":4519,"close":4520},680.57,684.91,679.69,683.89,{"symbol":3562,"time":1083,"open":4431,"high":4522,"low":4523,"close":4524},683.82,679.33,681.53,{"symbol":3562,"time":1088,"open":4526,"high":4527,"low":4528,"close":4529},678.81,682.99,678.74,680.27,{"symbol":3562,"time":1093,"open":4531,"high":4532,"low":4533,"close":4534},680.86,683.67,680.5,683.39,{"symbol":3562,"time":1096,"open":4536,"high":4537,"low":4538,"close":4539},677.63,681.7,676.72,679.68,{"symbol":3562,"time":1099,"open":4541,"high":4542,"low":4543,"close":4544},668.63,676.21,664.48,675.02,{"symbol":3562,"time":1103,"open":4546,"high":4547,"low":4548,"close":4549},662.69,670.06,661.59,668.73,{"symbol":3562,"time":1106,"open":4551,"high":4552,"low":4553,"close":4554},655.05,664.55,650.85,659.03,{"symbol":3562,"time":1111,"open":4556,"high":4557,"low":4558,"close":4559},672.91,675.56,651.89,652.53,{"symbol":3562,"time":1114,"open":4561,"high":4562,"low":4563,"close":4564},660.78,667.34,658.75,662.63,{"symbol":3562,"time":1119,"open":4566,"high":4567,"low":4122,"close":4568},662.1,665.12,660.08,{"symbol":3562,"time":1121,"open":4189,"high":4570,"low":4571,"close":4572},673.71,662.17,665.67,{"symbol":3562,"time":1126,"open":4574,"high":4575,"low":4576,"close":4577},665.38,675.66,663.27,671.93,{"symbol":3562,"time":1131,"open":4533,"high":4531,"low":4579,"close":4580},670.52,672.04,{"symbol":3562,"time":1137,"open":4582,"high":4583,"low":4584,"close":4585},684.79,684.96,680.95,683.38,{"symbol":3562,"time":1142,"open":4587,"high":4588,"low":4589,"close":4590},679.95,683.57,678.73,683,{"symbol":3562,"time":1146,"open":4592,"high":4593,"low":4594,"close":4595},677.24,682.18,675.03,681.44,{"symbol":3562,"time":1151,"open":4597,"high":4598,"low":4599,"close":4600},667.91,671.08,661.21,670.97,{"symbol":3562,"time":1154,"open":4463,"high":4602,"low":4603,"close":4604},677.38,668.72,670.31,{"symbol":3562,"time":1159,"open":4476,"high":4531,"low":4606,"close":4207},674.17,{"symbol":3562,"time":1165,"open":4223,"high":4608,"low":4609,"close":4610},679.96,674.58,675.24,{"symbol":3562,"time":1168,"open":4612,"high":4613,"low":4614,"close":4615},685.67,685.8,679.94,683.34,{"symbol":3562,"time":1173,"open":4617,"high":4618,"low":4619,"close":4620},685.04,685.08,679.24,682.06,{"symbol":3562,"time":1177,"open":4622,"high":4623,"low":4624,"close":4624},683.9,685.94,679.83,{"symbol":3562,"time":1182,"open":4626,"high":4627,"low":4628,"close":4629},688.72,689.7,682.87,687.39,{"symbol":3562,"time":1186,"open":4631,"high":4632,"low":4346,"close":4633},687.05,688.91,687.06,{"symbol":3562,"time":1190,"open":4635,"high":4636,"low":4637,"close":4638},682.73,685.54,682.12,685.24,{"symbol":3562,"time":1196,"open":4640,"high":4641,"low":4642,"close":4643},676.46,678.47,675.65,677.25,{"symbol":3562,"time":1201,"open":4645,"high":4646,"low":4647,"close":4648},668.12,672.71,667.8,671.76,{"symbol":3562,"time":1207,"open":4650,"high":4650,"low":4651,"close":4647},672,663.3,{"symbol":3562,"time":1212,"open":4653,"high":4654,"low":4655,"close":4656},671.44,672.99,669.98,671.29,{"symbol":3562,"time":1217,"open":4658,"high":4659,"low":4660,"close":4661},667.32,672.21,667.27,671.3,{"symbol":3562,"time":1222,"open":4663,"high":4664,"low":4665,"close":4666},659.5,665.76,658.14,664.39,{"symbol":3562,"time":1228,"open":4668,"high":4669,"low":4670,"close":4671},666.82,668.71,657.11,660.64,{"symbol":3562,"time":1233,"open":4668,"high":4673,"low":4125,"close":4674},670.23,665.17,{"symbol":3562,"time":1236,"open":4676,"high":4677,"low":4678,"close":4679},657.17,665.83,653.17,662.23,{"symbol":3562,"time":1240,"open":4681,"high":4682,"low":4683,"close":4684},660.65,665.13,659.77,663.04,{"symbol":3562,"time":1244,"open":4686,"high":4687,"low":4688,"close":4689},672.13,673.95,652.84,653.02,{"symbol":3562,"time":1248,"open":4691,"high":4692,"low":4693,"close":4202},673.53,673.94,669.21,{"symbol":3562,"time":1251,"open":4695,"high":4696,"low":4697,"close":4698},670.25,673.21,669.42,673.11,{"symbol":3562,"time":1254,"open":4700,"high":4654,"low":4701,"close":4702},672.54,667.67,669.12,{"symbol":3562,"time":1258,"open":4704,"high":4705,"low":4706,"close":4707},671.62,672.51,669.46,671.61,{"symbol":3562,"time":1262,"open":4709,"high":4710,"low":4711,"close":4693},669.99,672.68,668.16,{"symbol":3562,"time":1266,"open":4713,"high":4714,"low":4715,"close":4716},670.45,670.57,666.78,669.22,{"symbol":3562,"time":1271,"open":4718,"high":4719,"low":4720,"close":4721},663.17,669.37,663.06,668.45,{"symbol":3562,"time":1275,"open":4723,"high":4724,"low":4725,"close":4726},662.93,666.65,661.61,666.18,{"symbol":3562,"time":1279,"open":4728,"high":4729,"low":4730,"close":4731},664.36,665.28,661.86,663.68,{"symbol":3562,"time":1285,"open":4733,"high":4734,"low":4735,"close":4736},659.51,662.37,657.88,661.82,{"symbol":3562,"time":1289,"open":4738,"high":4739,"low":4740,"close":4741},657.94,659.41,654.41,658.05,{"symbol":3562,"time":1293,"open":4743,"high":4744,"low":4745,"close":4746},664.51,664.61,659.67,661.1,{"symbol":3562,"time":1297,"open":4748,"high":4562,"low":4749,"close":4750},666.72,661.98,663.21,{"symbol":3562,"time":1302,"open":4752,"high":4753,"low":4571,"close":4754},662.2,667.29,666.84,{"symbol":3562,"time":1307,"open":4756,"high":4552,"low":4757,"close":4758},662.33,660.37,663.7,{"symbol":3562,"time":1310,"open":4760,"high":4761,"low":4762,"close":4763},661.89,664.89,660.27,662.26,{"symbol":3562,"time":1315,"open":4765,"high":4766,"low":4767,"close":4768},660.01,661.72,654.3,659.18,{"symbol":3562,"time":1321,"open":4770,"high":4771,"low":4772,"close":4773},661.47,661.78,659.21,660,{"symbol":3562,"time":1327,"open":4775,"high":4776,"low":4777,"close":4778},659.64,661.04,659.34,660.91,{"symbol":3562,"time":1332,"open":4780,"high":4781,"low":4782,"close":4783},657.6,659.11,656.9,657.41,{"symbol":3562,"time":1335,"open":4785,"high":4786,"low":4787,"close":4788},654.18,658.33,653.59,657.63,{"symbol":3562,"time":1338,"open":4790,"high":4791,"low":4792,"close":4793},653.62,654.55,650.63,652.21,{"symbol":3562,"time":1343,"open":4795,"high":4796,"low":4797,"close":4798},648.97,650.86,647.22,650.33,{"symbol":3562,"time":1349,"open":4800,"high":4801,"low":4802,"close":4803},648.62,649.84,647.23,648.83,{"symbol":3562,"time":1354,"open":4805,"high":4793,"low":4806,"close":4807},651.48,643.33,647.24,{"symbol":3562,"time":1359,"open":4809,"high":4810,"low":4811,"close":4812},644.42,649.15,643.51,649.12,{"symbol":3562,"time":1365,"open":4814,"high":4815,"low":4816,"close":4817},642.67,644.21,640.46,643.74,{"symbol":3562,"time":1370,"open":4819,"high":4820,"low":4821,"close":4822},637.5,640.49,634.92,640.27,{"symbol":3562,"time":1374,"open":4824,"high":4825,"low":4826,"close":4827},647.47,647.84,643.14,645.05,{"symbol":3562,"time":1380,"open":4807,"high":4829,"low":4830,"close":4831},649.48,645.34,648.92,{"symbol":3562,"time":1386,"open":4833,"high":4834,"low":4809,"close":4835},644.57,647.37,646.63,[4837,4842,4845,4848,4851,4853,4855,4858,4861,4864,4865,4867,4869,4871,4873,4875,4877,4879,4881,4883,4885,4887,4889,4891,4893,4895,4896,4897,4899,4901,4903,4905,4907,4909,4910,4912,4914,4915,4917,4919,4921,4923,4925,4926,4927,4929,4931,4933,4935,4936,4938,4940,4942,4944,4946,4948,4950,4952,4954,4956,4957,4958,4960,4962,4963,4965,4967,4969,4971,4973,4975],{"time":32,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4841},"False","BEARISH","MACD","2026-09-17 00:00:00",{"time":38,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4843,"datetime":4844},"CCI","2026-09-16 00:00:00",{"time":67,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4846,"datetime":4847},"ADX","2026-09-09 00:00:00",{"time":97,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4843,"datetime":4850},"BULLISH","2026-09-01 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4852},"2026-08-31 00:00:00",{"time":114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4846,"datetime":4854},"2026-08-27 00:00:00",{"time":125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4856,"datetime":4857},"RSI","2026-08-25 00:00:00",{"time":156,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4859,"datetime":4860},"MA","2026-08-17 00:00:00",{"time":196,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4862,"datetime":4863},"BollingerBands","2026-08-05 00:00:00",{"time":196,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4843,"datetime":4863},{"time":245,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4866},"2026-07-23 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4868},"2026-07-21 00:00:00",{"time":269,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4846,"datetime":4870},"2026-07-17 00:00:00",{"time":320,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4872},"2026-07-06 00:00:00",{"time":371,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4874},"2026-06-22 00:00:00",{"time":377,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4876},"2026-06-18 00:00:00",{"time":383,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4856,"datetime":4878},"2026-06-17 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4880},"2026-06-10 00:00:00",{"time":421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4846,"datetime":4882},"2026-06-08 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4856,"datetime":4884},"2026-06-04 00:00:00",{"time":450,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4846,"datetime":4886},"2026-06-01 00:00:00",{"time":479,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4888},"2026-05-22 00:00:00",{"time":578,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4859,"datetime":4890},"2026-04-27 00:00:00",{"time":630,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4856,"datetime":4892},"2026-04-14 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4846,"datetime":4894},"2026-04-07 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4862,"datetime":4894},{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4843,"datetime":4894},{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4898},"2026-04-02 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4856,"datetime":4900},"2026-03-31 00:00:00",{"time":725,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4862,"datetime":4902},"2026-03-19 00:00:00",{"time":760,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4843,"datetime":4904},"2026-03-11 00:00:00",{"time":766,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4906},"2026-03-10 00:00:00",{"time":803,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4862,"datetime":4908},"2026-02-27 00:00:00",{"time":803,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4843,"datetime":4908},{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4911},"2026-02-26 00:00:00",{"time":819,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4846,"datetime":4913},"2026-02-24 00:00:00",{"time":819,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4913},{"time":835,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4856,"datetime":4916},"2026-02-18 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4846,"datetime":4918},"2026-02-17 00:00:00",{"time":850,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4920},"2026-02-12 00:00:00",{"time":870,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4859,"datetime":4922},"2026-02-05 00:00:00",{"time":908,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4862,"datetime":4924},"2026-01-27 00:00:00",{"time":908,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4843,"datetime":4924},{"time":908,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4924},{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4862,"datetime":4928},"2026-01-22 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4930},"2026-01-21 00:00:00",{"time":940,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4932},"2026-01-16 00:00:00",{"time":946,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4846,"datetime":4934},"2026-01-15 00:00:00",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4934},{"time":951,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4937},"2026-01-14 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4846,"datetime":4939},"2026-01-08 00:00:00",{"time":988,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4859,"datetime":4941},"2026-01-05 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4943},"2025-12-24 00:00:00",{"time":1019,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4945},"2025-12-23 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4947},"2025-12-22 00:00:00",{"time":1026,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4949},"2025-12-19 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4843,"datetime":4951},"2025-12-11 00:00:00",{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4953},"2025-12-10 00:00:00",{"time":1080,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4862,"datetime":4955},"2025-12-03 00:00:00",{"time":1080,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4843,"datetime":4955},{"time":1080,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4955},{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4959},"2025-11-28 00:00:00",{"time":1096,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4859,"datetime":4961},"2025-11-26 00:00:00",{"time":1096,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4843,"datetime":4961},{"time":1114,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4843,"datetime":4964},"2025-11-19 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4856,"datetime":4966},"2025-11-11 00:00:00",{"time":1151,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4846,"datetime":4968},"2025-11-07 00:00:00",{"time":1186,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4970},"2025-10-28 00:00:00",{"time":1236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4972},"2025-10-14 00:00:00",{"time":1289,"symbol":5,"current_signal":4838,"signal_change":23,"signal_type":4839,"trading_system":4840,"datetime":4974},"2025-09-25 00:00:00",{"time":1293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4849,"trading_system":4840,"datetime":4976},"2025-09-24 00:00:00",[4978,4984,4990,4995,5000,5005,5010,5016,5021,5026,5031,5036,5041,5046,5051,5056,5061,5066,5071,5076,5081,5086,5091,5096,5101,5106,5111,5116,5121,5126,5131,5136,5141,5146,5151,5156,5161,5166,5171,5176,5181,5186,5191,5196,5201,5206,5212,5218,5224,5230,5235,5241,5247,5253,5259,5265,5271,5277,5282,5288,5294,5300,5306,5312,5317,5322,5327,5333,5339,5345,5351,5356,5362,5368,5374,5379,5385,5390,5396,5401,5407,5413,5419,5425,5430,5436,5441,5447,5453,5459,5465,5470,5476,5482,5488,5494,5500],{"symbol":5,"form":4979,"filingdate":725,"primarydocument":4980,"accessionnumber":4981,"filing_url":4982,"sec_url":4983},"8-K","cvs-20260318.htm","0000064803-26-000017","https://www.sec.gov/Archives/edgar/data/64803/000006480326000017/cvs-20260318.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480326000017/0000064803-26-000017-index.htm",{"symbol":5,"form":4985,"filingdate":859,"primarydocument":4986,"accessionnumber":4987,"filing_url":4988,"sec_url":4989},"10-K","cvs-20251231.htm","0000064803-26-000010","https://www.sec.gov/Archives/edgar/data/64803/000006480326000010/cvs-20251231.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480326000010/0000064803-26-000010-index.htm",{"symbol":5,"form":4979,"filingdate":859,"primarydocument":4991,"accessionnumber":4992,"filing_url":4993,"sec_url":4994},"cvs-20260210.htm","0000064803-26-000009","https://www.sec.gov/Archives/edgar/data/64803/000006480326000009/cvs-20260210.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480326000009/0000064803-26-000009-index.htm",{"symbol":5,"form":4979,"filingdate":1059,"primarydocument":4996,"accessionnumber":4997,"filing_url":4998,"sec_url":4999},"cvs-20251209.htm","0000064803-25-000082","https://www.sec.gov/Archives/edgar/data/64803/000006480325000082/cvs-20251209.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000082/0000064803-25-000082-index.htm",{"symbol":5,"form":4979,"filingdate":1111,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"d172430d8k.htm","0001193125-25-289805","https://www.sec.gov/Archives/edgar/data/64803/000119312525289805/d172430d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525289805/0001193125-25-289805-index.htm",{"symbol":5,"form":4979,"filingdate":1182,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"cvs-20251029.htm","0000064803-25-000036","https://www.sec.gov/Archives/edgar/data/64803/000006480325000036/cvs-20251029.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000036/0000064803-25-000036-index.htm",{"symbol":5,"form":5011,"filingdate":1182,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"10-Q","cvs-20250930.htm","0000064803-25-000037","https://www.sec.gov/Archives/edgar/data/64803/000006480325000037/cvs-20250930.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000037/0000064803-25-000037-index.htm",{"symbol":5,"form":4979,"filingdate":1302,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"d57621d8k.htm","0001193125-25-211349","https://www.sec.gov/Archives/edgar/data/64803/000119312525211349/d57621d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525211349/0001193125-25-211349-index.htm",{"symbol":5,"form":4979,"filingdate":1427,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"d32562d8k.htm","0001193125-25-181862","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/0001193125-25-181862-index.htm",{"symbol":5,"form":5011,"filingdate":1492,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"cvs-20250630.htm","0000064803-25-000024","https://www.sec.gov/Archives/edgar/data/64803/000006480325000024/cvs-20250630.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000024/0000064803-25-000024-index.htm",{"symbol":5,"form":4979,"filingdate":1492,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"cvs-20250731.htm","0000064803-25-000023","https://www.sec.gov/Archives/edgar/data/64803/000006480325000023/cvs-20250731.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000023/0000064803-25-000023-index.htm",{"symbol":5,"form":4979,"filingdate":1763,"primarydocument":5037,"accessionnumber":5038,"filing_url":5039,"sec_url":5040},"cvs-20250515.htm","0000064803-25-000015","https://www.sec.gov/Archives/edgar/data/64803/000006480325000015/cvs-20250515.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000015/0000064803-25-000015-index.htm",{"symbol":5,"form":5011,"filingdate":1829,"primarydocument":5042,"accessionnumber":5043,"filing_url":5044,"sec_url":5045},"cvs-20250331.htm","0000064803-25-000013","https://www.sec.gov/Archives/edgar/data/64803/000006480325000013/cvs-20250331.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000013/0000064803-25-000013-index.htm",{"symbol":5,"form":4979,"filingdate":1829,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"cvs-20250501.htm","0000064803-25-000012","https://www.sec.gov/Archives/edgar/data/64803/000006480325000012/cvs-20250501.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000012/0000064803-25-000012-index.htm",{"symbol":5,"form":4979,"filingdate":1909,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"d948665d8k.htm","0001193125-25-075089","https://www.sec.gov/Archives/edgar/data/64803/000119312525075089/d948665d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525075089/0001193125-25-075089-index.htm",{"symbol":5,"form":4985,"filingdate":2061,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"cvs-20241231.htm","0000064803-25-000007","https://www.sec.gov/Archives/edgar/data/64803/000006480325000007/cvs-20241231.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000007/0000064803-25-000007-index.htm",{"symbol":5,"form":4979,"filingdate":2061,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"cvs-20250212.htm","0000064803-25-000006","https://www.sec.gov/Archives/edgar/data/64803/000006480325000006/cvs-20250212.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000006/0000064803-25-000006-index.htm",{"symbol":5,"form":4979,"filingdate":2271,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"d882067d8k.htm","0001193125-24-279907","https://www.sec.gov/Archives/edgar/data/64803/000119312524279907/d882067d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524279907/0001193125-24-279907-index.htm",{"symbol":5,"form":4979,"filingdate":2299,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"d910925d8k.htm","0001193125-24-274362","https://www.sec.gov/Archives/edgar/data/64803/000119312524274362/d910925d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524274362/0001193125-24-274362-index.htm",{"symbol":5,"form":4979,"filingdate":2303,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"d816178d8k.htm","0001193125-24-272865","https://www.sec.gov/Archives/edgar/data/64803/000119312524272865/d816178d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524272865/0001193125-24-272865-index.htm",{"symbol":5,"form":4979,"filingdate":2309,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"d641657d8k.htm","0001193125-24-272437","https://www.sec.gov/Archives/edgar/data/64803/000119312524272437/d641657d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524272437/0001193125-24-272437-index.htm",{"symbol":5,"form":4979,"filingdate":2315,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"d910747d8k.htm","0001193125-24-270867","https://www.sec.gov/Archives/edgar/data/64803/000119312524270867/d910747d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524270867/0001193125-24-270867-index.htm",{"symbol":5,"form":4979,"filingdate":2332,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"d803850d8k.htm","0001193125-24-268490","https://www.sec.gov/Archives/edgar/data/64803/000119312524268490/d803850d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524268490/0001193125-24-268490-index.htm",{"symbol":5,"form":4979,"filingdate":2380,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"d828431d8k.htm","0001193125-24-260405","https://www.sec.gov/Archives/edgar/data/64803/000119312524260405/d828431d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524260405/0001193125-24-260405-index.htm",{"symbol":5,"form":4979,"filingdate":2427,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"d781927d8k.htm","0001193125-24-251673","https://www.sec.gov/Archives/edgar/data/64803/000119312524251673/d781927d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524251673/0001193125-24-251673-index.htm",{"symbol":5,"form":5011,"filingdate":2427,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"cvs-20240930.htm","0000064803-24-000034","https://www.sec.gov/Archives/edgar/data/64803/000006480324000034/cvs-20240930.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000034/0000064803-24-000034-index.htm",{"symbol":5,"form":4979,"filingdate":2427,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"cvs-20241106.htm","0000064803-24-000033","https://www.sec.gov/Archives/edgar/data/64803/000006480324000033/cvs-20241106.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000033/0000064803-24-000033-index.htm",{"symbol":5,"form":4979,"filingdate":2485,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"d837701d8k.htm","0001193125-24-239193","https://www.sec.gov/Archives/edgar/data/64803/000119312524239193/d837701d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524239193/0001193125-24-239193-index.htm",{"symbol":5,"form":5011,"filingdate":2705,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"cvs-20240630.htm","0000064803-24-000029","https://www.sec.gov/Archives/edgar/data/64803/000006480324000029/cvs-20240630.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000029/0000064803-24-000029-index.htm",{"symbol":5,"form":4979,"filingdate":2705,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"cvs-20240807.htm","0000064803-24-000028","https://www.sec.gov/Archives/edgar/data/64803/000006480324000028/cvs-20240807.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000028/0000064803-24-000028-index.htm",{"symbol":5,"form":4979,"filingdate":2910,"primarydocument":5132,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"cvs-20240516.htm","0000064803-24-000019","https://www.sec.gov/Archives/edgar/data/64803/000006480324000019/cvs-20240516.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000019/0000064803-24-000019-index.htm",{"symbol":5,"form":4979,"filingdate":2941,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"d802416d8k.htm","0001193125-24-135296","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/0001193125-24-135296-index.htm",{"symbol":5,"form":4979,"filingdate":2947,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"d778123d8k.htm","0001193125-24-134280","https://www.sec.gov/Archives/edgar/data/64803/000119312524134280/d778123d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524134280/0001193125-24-134280-index.htm",{"symbol":5,"form":4979,"filingdate":2965,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"cvs-20240501.htm","0000064803-24-000015","https://www.sec.gov/Archives/edgar/data/64803/000006480324000015/cvs-20240501.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000015/0000064803-24-000015-index.htm",{"symbol":5,"form":5011,"filingdate":2965,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"cvs-20240331.htm","0000064803-24-000016","https://www.sec.gov/Archives/edgar/data/64803/000006480324000016/cvs-20240331.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000016/0000064803-24-000016-index.htm",{"symbol":5,"form":4979,"filingdate":3129,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"cvs-20240305.htm","0000064803-24-000009","https://www.sec.gov/Archives/edgar/data/64803/000006480324000009/cvs-20240305.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000009/0000064803-24-000009-index.htm",{"symbol":5,"form":4985,"filingdate":3196,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"cvs-20231231.htm","0000064803-24-000007","https://www.sec.gov/Archives/edgar/data/64803/000006480324000007/cvs-20231231.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000007/0000064803-24-000007-index.htm",{"symbol":5,"form":4979,"filingdate":3196,"primarydocument":5167,"accessionnumber":5168,"filing_url":5169,"sec_url":5170},"cvs-20240207.htm","0000064803-24-000006","https://www.sec.gov/Archives/edgar/data/64803/000006480324000006/cvs-20240207.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000006/0000064803-24-000006-index.htm",{"symbol":5,"form":4979,"filingdate":3281,"primarydocument":5172,"accessionnumber":5173,"filing_url":5174,"sec_url":5175},"ss2874786_8k.htm","0000947871-24-000009","https://www.sec.gov/Archives/edgar/data/64803/000094787124000009/ss2874786_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787124000009/0000947871-24-000009-index.htm",{"symbol":5,"form":4979,"filingdate":3351,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"cvs-20231205.htm","0000064803-23-000049","https://www.sec.gov/Archives/edgar/data/64803/000006480323000049/cvs-20231205.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000049/0000064803-23-000049-index.htm",{"symbol":5,"form":4979,"filingdate":3446,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"cvs-20231101.htm","0000064803-23-000046","https://www.sec.gov/Archives/edgar/data/64803/000006480323000046/cvs-20231101.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000046/0000064803-23-000046-index.htm",{"symbol":5,"form":5011,"filingdate":3446,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"cvs-20230930.htm","0000064803-23-000047","https://www.sec.gov/Archives/edgar/data/64803/000006480323000047/cvs-20230930.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000047/0000064803-23-000047-index.htm",{"symbol":5,"form":4979,"filingdate":3493,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"ss2584510_8k.htm","0000947871-23-000994","https://www.sec.gov/Archives/edgar/data/64803/000094787123000994/ss2584510_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000994/0000947871-23-000994-index.htm",{"symbol":5,"form":4979,"filingdate":3497,"primarydocument":5197,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"cvs-20231013.htm","0000064803-23-000040","https://www.sec.gov/Archives/edgar/data/64803/000006480323000040/cvs-20231013.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000040/0000064803-23-000040-index.htm",{"symbol":5,"form":4979,"filingdate":3557,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"ss2511976_8k.htm","0000947871-23-000948","https://www.sec.gov/Archives/edgar/data/64803/000094787123000948/ss2511976_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000948/0000947871-23-000948-index.htm",{"symbol":5,"form":4979,"filingdate":5207,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"2023-09-11","cvs-20230911.htm","0000064803-23-000036","https://www.sec.gov/Archives/edgar/data/64803/000006480323000036/cvs-20230911.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000036/0000064803-23-000036-index.htm",{"symbol":5,"form":4979,"filingdate":5213,"primarydocument":5214,"accessionnumber":5215,"filing_url":5216,"sec_url":5217},"2023-08-23","ss2413675_8k.htm","0000947871-23-000898","https://www.sec.gov/Archives/edgar/data/64803/000094787123000898/ss2413675_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000898/0000947871-23-000898-index.htm",{"symbol":5,"form":4979,"filingdate":5219,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"2023-08-17","ss2400841_8k.htm","0000947871-23-000871","https://www.sec.gov/Archives/edgar/data/64803/000094787123000871/ss2400841_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000871/0000947871-23-000871-index.htm",{"symbol":5,"form":4979,"filingdate":5225,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"2023-08-02","cvs-20230802.htm","0000064803-23-000032","https://www.sec.gov/Archives/edgar/data/64803/000006480323000032/cvs-20230802.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000032/0000064803-23-000032-index.htm",{"symbol":5,"form":5011,"filingdate":5225,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"cvs-20230630.htm","0000064803-23-000033","https://www.sec.gov/Archives/edgar/data/64803/000006480323000033/cvs-20230630.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000033/0000064803-23-000033-index.htm",{"symbol":5,"form":4979,"filingdate":5236,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"2023-07-20","ss2300601_8k.htm","0000947871-23-000769","https://www.sec.gov/Archives/edgar/data/64803/000094787123000769/ss2300601_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000769/0000947871-23-000769-index.htm",{"symbol":5,"form":4979,"filingdate":5242,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"2023-06-02","d515611d8k.htm","0001193125-23-159832","https://www.sec.gov/Archives/edgar/data/64803/000119312523159832/d515611d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312523159832/0001193125-23-159832-index.htm",{"symbol":5,"form":4979,"filingdate":5248,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"2023-06-01","d478683d8k.htm","0001193125-23-158071","https://www.sec.gov/Archives/edgar/data/64803/000119312523158071/d478683d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312523158071/0001193125-23-158071-index.htm",{"symbol":5,"form":4979,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"2023-05-31","cvs-20230531.htm","0000064803-23-000024","https://www.sec.gov/Archives/edgar/data/64803/000006480323000024/cvs-20230531.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000024/0000064803-23-000024-index.htm",{"symbol":5,"form":4979,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2023-05-25","cvs-20230525.htm","0000064803-23-000021","https://www.sec.gov/Archives/edgar/data/64803/000006480323000021/cvs-20230525.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000021/0000064803-23-000021-index.htm",{"symbol":5,"form":4979,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2023-05-24","cvs-20230518.htm","0000064803-23-000019","https://www.sec.gov/Archives/edgar/data/64803/000006480323000019/cvs-20230518.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000019/0000064803-23-000019-index.htm",{"symbol":5,"form":4979,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2023-05-03","cvs-20230503.htm","0000064803-23-000015","https://www.sec.gov/Archives/edgar/data/64803/000006480323000015/cvs-20230503.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000015/0000064803-23-000015-index.htm",{"symbol":5,"form":5011,"filingdate":5272,"primarydocument":5278,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"cvs-20230331.htm","0000064803-23-000016","https://www.sec.gov/Archives/edgar/data/64803/000006480323000016/cvs-20230331.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000016/0000064803-23-000016-index.htm",{"symbol":5,"form":4979,"filingdate":5283,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"2023-05-02","ss2023948_8k.htm","0000947871-23-000511","https://www.sec.gov/Archives/edgar/data/64803/000094787123000511/ss2023948_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000511/0000947871-23-000511-index.htm",{"symbol":5,"form":4979,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2023-03-30","ss1924266_8k.htm","0000947871-23-000398","https://www.sec.gov/Archives/edgar/data/64803/000094787123000398/ss1924266_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000398/0000947871-23-000398-index.htm",{"symbol":5,"form":4979,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2023-02-21","d392967d8k.htm","0001193125-23-043484","https://www.sec.gov/Archives/edgar/data/64803/000119312523043484/d392967d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312523043484/0001193125-23-043484-index.htm",{"symbol":5,"form":4979,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2023-02-15","d718135d8k.htm","0001193125-23-040200","https://www.sec.gov/Archives/edgar/data/64803/000119312523040200/d718135d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312523040200/0001193125-23-040200-index.htm",{"symbol":5,"form":4985,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2023-02-08","cvs-20221231.htm","0000064803-23-000009","https://www.sec.gov/Archives/edgar/data/64803/000006480323000009/cvs-20221231.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000009/0000064803-23-000009-index.htm",{"symbol":5,"form":4979,"filingdate":5307,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"ss1747225_8k.htm","0000947871-23-000133","https://www.sec.gov/Archives/edgar/data/64803/000094787123000133/ss1747225_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000133/0000947871-23-000133-index.htm",{"symbol":5,"form":4979,"filingdate":5307,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"cvs-20230208.htm","0000064803-23-000008","https://www.sec.gov/Archives/edgar/data/64803/000006480323000008/cvs-20230208.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000008/0000064803-23-000008-index.htm",{"symbol":5,"form":4979,"filingdate":5307,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"ss1747226_8k.htm","0000947871-23-000139","https://www.sec.gov/Archives/edgar/data/64803/000094787123000139/ss1747226_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000139/0000947871-23-000139-index.htm",{"symbol":5,"form":4979,"filingdate":5328,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"2023-01-23","ss1693564_8k.htm","0000947871-23-000080","https://www.sec.gov/Archives/edgar/data/64803/000094787123000080/ss1693564_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787123000080/0000947871-23-000080-index.htm",{"symbol":5,"form":4979,"filingdate":5334,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"2023-01-09","cvs-20230109.htm","0000064803-23-000003","https://www.sec.gov/Archives/edgar/data/64803/000006480323000003/cvs-20230109.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480323000003/0000064803-23-000003-index.htm",{"symbol":5,"form":4979,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"2022-11-21","ss1535680_8k.htm","0000947871-22-001199","https://www.sec.gov/Archives/edgar/data/64803/000094787122001199/ss1535680_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122001199/0000947871-22-001199-index.htm",{"symbol":5,"form":5011,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2022-11-02","cvs-20220930.htm","0000064803-22-000038","https://www.sec.gov/Archives/edgar/data/64803/000006480322000038/cvs-20220930.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000038/0000064803-22-000038-index.htm",{"symbol":5,"form":4979,"filingdate":5346,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"cvs-20221102.htm","0000064803-22-000037","https://www.sec.gov/Archives/edgar/data/64803/000006480322000037/cvs-20221102.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000037/0000064803-22-000037-index.htm",{"symbol":5,"form":4979,"filingdate":5357,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"2022-10-20","d411217d8k.htm","0001193125-22-265682","https://www.sec.gov/Archives/edgar/data/64803/000119312522265682/d411217d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312522265682/0001193125-22-265682-index.htm",{"symbol":5,"form":4979,"filingdate":5363,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"2022-10-06","ss1400622_8k.htm","0000947871-22-001055","https://www.sec.gov/Archives/edgar/data/64803/000094787122001055/ss1400622_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122001055/0000947871-22-001055-index.htm",{"symbol":5,"form":4979,"filingdate":5369,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"2022-09-13","cvs-20220913.htm","0000064803-22-000032","https://www.sec.gov/Archives/edgar/data/64803/000006480322000032/cvs-20220913.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000032/0000064803-22-000032-index.htm",{"symbol":5,"form":4979,"filingdate":5369,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"ss1324378_8k.htm","0000947871-22-000962","https://www.sec.gov/Archives/edgar/data/64803/000094787122000962/ss1324378_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000962/0000947871-22-000962-index.htm",{"symbol":5,"form":4979,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2022-09-06","d351652d8k.htm","0001193125-22-238304","https://www.sec.gov/Archives/edgar/data/64803/000119312522238304/d351652d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312522238304/0001193125-22-238304-index.htm",{"symbol":5,"form":4979,"filingdate":5380,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"d344935d8k.htm","0001193125-22-238311","https://www.sec.gov/Archives/edgar/data/64803/000119312522238311/d344935d8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312522238311/0001193125-22-238311-index.htm",{"symbol":5,"form":4979,"filingdate":5391,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"2022-08-03","cvs-20220803.htm","0000064803-22-000028","https://www.sec.gov/Archives/edgar/data/64803/000006480322000028/cvs-20220803.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000028/0000064803-22-000028-index.htm",{"symbol":5,"form":5011,"filingdate":5391,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"cvs-20220630.htm","0000064803-22-000029","https://www.sec.gov/Archives/edgar/data/64803/000006480322000029/cvs-20220630.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000029/0000064803-22-000029-index.htm",{"symbol":5,"form":4979,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2022-08-02","ss1206838_8k.htm","0000947871-22-000819","https://www.sec.gov/Archives/edgar/data/64803/000094787122000819/ss1206838_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000819/0000947871-22-000819-index.htm",{"symbol":5,"form":4979,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2022-07-15","ss1162773_8k.htm","0000947871-22-000785","https://www.sec.gov/Archives/edgar/data/64803/000094787122000785/ss1162773_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000785/0000947871-22-000785-index.htm",{"symbol":5,"form":4979,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2022-06-09","cvs-20220609.htm","0000064803-22-000021","https://www.sec.gov/Archives/edgar/data/64803/000006480322000021/cvs-20220609.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000021/0000064803-22-000021-index.htm",{"symbol":5,"form":4979,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2022-05-16","ss1011048_8k.htm","0000947871-22-000596","https://www.sec.gov/Archives/edgar/data/64803/000094787122000596/ss1011048_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000596/0000947871-22-000596-index.htm",{"symbol":5,"form":4979,"filingdate":5420,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"cvs-20220511.htm","0000064803-22-000018","https://www.sec.gov/Archives/edgar/data/64803/000006480322000018/cvs-20220511.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000018/0000064803-22-000018-index.htm",{"symbol":5,"form":5011,"filingdate":5431,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"2022-05-04","cvs-20220331.htm","0000064803-22-000016","https://www.sec.gov/Archives/edgar/data/64803/000006480322000016/cvs-20220331.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000016/0000064803-22-000016-index.htm",{"symbol":5,"form":4979,"filingdate":5431,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"cvs-20220504.htm","0000064803-22-000015","https://www.sec.gov/Archives/edgar/data/64803/000006480322000015/cvs-20220504.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000015/0000064803-22-000015-index.htm",{"symbol":5,"form":4979,"filingdate":5442,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"2022-03-30","ss899640_8k.htm","0000947871-22-000426","https://www.sec.gov/Archives/edgar/data/64803/000094787122000426/ss899640_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000426/0000947871-22-000426-index.htm",{"symbol":5,"form":4979,"filingdate":5448,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"2022-03-25","ss885732_8k.htm","0000947871-22-000392","https://www.sec.gov/Archives/edgar/data/64803/000094787122000392/ss885732_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000392/0000947871-22-000392-index.htm",{"symbol":5,"form":4979,"filingdate":5454,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"2022-03-10","ss850270_8k.htm","0000947871-22-000347","https://www.sec.gov/Archives/edgar/data/64803/000094787122000347/ss850270_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787122000347/0000947871-22-000347-index.htm",{"symbol":5,"form":4979,"filingdate":5460,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"2022-02-09","cvs-20220209.htm","0000064803-22-000007","https://www.sec.gov/Archives/edgar/data/64803/000006480322000007/cvs-20220209.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000007/0000064803-22-000007-index.htm",{"symbol":5,"form":4985,"filingdate":5460,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"cvs-20211231.htm","0000064803-22-000008","https://www.sec.gov/Archives/edgar/data/64803/000006480322000008/cvs-20211231.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000008/0000064803-22-000008-index.htm",{"symbol":5,"form":4979,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-01-11","cvs-20220111.htm","0000064803-22-000002","https://www.sec.gov/Archives/edgar/data/64803/000006480322000002/cvs-20220111.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480322000002/0000064803-22-000002-index.htm",{"symbol":5,"form":4979,"filingdate":5477,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"2021-12-13","ss669470_8k.htm","0000947871-21-001273","https://www.sec.gov/Archives/edgar/data/64803/000094787121001273/ss669470_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787121001273/0000947871-21-001273-index.htm",{"symbol":5,"form":4979,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2021-12-09","cvs-20211209.htm","0000064803-21-000036","https://www.sec.gov/Archives/edgar/data/64803/000006480321000036/cvs-20211209.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480321000036/0000064803-21-000036-index.htm",{"symbol":5,"form":4979,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2021-11-18","ss621297_8k.htm","0000947871-21-001217","https://www.sec.gov/Archives/edgar/data/64803/000094787121001217/ss621297_8k.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787121001217/0000947871-21-001217-index.htm",{"symbol":5,"form":5011,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2021-11-03","cvs-20210930.htm","0000064803-21-000034","https://www.sec.gov/Archives/edgar/data/64803/000006480321000034/cvs-20210930.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480321000034/0000064803-21-000034-index.htm",{"symbol":5,"form":4979,"filingdate":5495,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"cvs-20211103.htm","0000064803-21-000033","https://www.sec.gov/Archives/edgar/data/64803/000006480321000033/cvs-20211103.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480321000033/0000064803-21-000033-index.htm",[5506,5525,5541,5551,5563,5571,5582,5596,5608,5618,5630,5663,5674,5684,5692,5704,5716,5731,5752,5763,5775,5787,5799,5818,5830,5841,5851,5859,5877,5904,5915,5926,5934,5945],{"symbol":5,"accessionnumber":5507,"filingdate":156,"sec_url":5508,"tags":5509,"headline":5513,"summary":5514,"sector":5515,"industry":5516,"date_processed":5517,"impact_score":5518,"exhibits":5519,"isLocked":5524},"0001193125-26-354096","https://www.sec.gov/Archives/edgar/data/64803/000119312526354096/0001193125-26-354096-index.htm",{"events":5510},[5511,5512],"Board Member Appointed","Board Member Departure","CVS Health Appoints Teresa Heitsenrether to Board","On August 13, 2026, Larry Robbins resigned from the CVS Health Board, effective immediately. On August 17, 2026, the Board appointed Teresa Heitsenrether, Executive Vice President and Chief Data & Analytics Officer of JPMorgan Chase, to the Board, effective November 18, 2026. Heitsenrether brings nearly forty years of financial services leadership experience, with expertise in data, analytics, and technology-driven transformation. Her appointment is expected to support CVS Health's strategic journey towards becoming a consumer-focused, health technology company.","Trade & Services","Retail-Drug Stores and Proprietary Stores","2026-08-17 20:20:40","MEDIUM",[5520],{"exhibit_number":5521,"htm_reference":5522,"full_url":5523},"EX-99.1","d129035dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312526354096/d129035dex991.htm",false,{"symbol":5,"accessionnumber":5526,"filingdate":196,"sec_url":5527,"tags":5528,"headline":5533,"summary":5534,"sector":5515,"industry":5516,"date_processed":5535,"impact_score":5536,"exhibits":5537,"isLocked":5524},"0000064803-26-000097","https://www.sec.gov/Archives/edgar/data/64803/000006480326000097/0000064803-26-000097-index.htm",{"events":5529},[5530,5531,5532],"Earnings Beat","Raised Guidance","General Statement","CVS Health Reports Strong Q2 2026 Results and Raises Full-Year Guidance","CVS Health Corporation announced strong second-quarter 2026 results, with total revenues increasing by 7.3% to $106.1 billion. The company reported GAAP diluted EPS of $2.31 and Adjusted EPS of $2.58. CVS Health also raised its full-year 2026 guidance, with GAAP diluted EPS guidance now ranging from $6.84 to $7.04 and Adjusted EPS guidance ranging from $7.90 to $8.10. The company attributed the strong performance to growth across all operating segments and improved operating income, particularly in the Health Care Benefits segment.","2026-08-05 10:32:42","HIGH",[5538],{"exhibit_number":5521,"htm_reference":5539,"full_url":5540},"cvs_ex99x1q2-26.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480326000097/cvs_ex99x1q2-26.htm",{"symbol":5,"accessionnumber":5542,"filingdate":496,"sec_url":5543,"tags":5544,"headline":5547,"summary":5548,"sector":5515,"industry":5516,"date_processed":5549,"impact_score":5518,"exhibits":5550,"isLocked":5524},"0000064803-26-000082","https://www.sec.gov/Archives/edgar/data/64803/000006480326000082/0000064803-26-000082-index.htm",{"events":5545},[5546,5511,5532],"New Major Contract","CVS Health Approves New 2026 Incentive Compensation Plan","On May 14, 2026, CVS Health Corporation held its Annual Meeting of Stockholders where the company's stockholders approved the 2026 Incentive Compensation Plan (ICP), which replaces the expiring 2017 ICP. The 2026 ICP applies to awards granted after May 14, 2026. Additionally, the meeting saw the election of 13 nominees to the Company's Board of Directors, the ratification of Ernst & Young LLP as the Company's independent registered public accounting firm for 2026, and an advisory approval of the compensation of the Company's named executive officers. A stockholder proposal for reducing the threshold for the Company's stockholder right to act by written consent was not approved.","2026-05-18 20:14:41",[],{"symbol":5,"accessionnumber":5552,"filingdate":537,"sec_url":5553,"tags":5554,"headline":5556,"summary":5557,"sector":5515,"industry":5516,"date_processed":5558,"impact_score":5536,"exhibits":5559,"isLocked":5524},"0000064803-26-000051","https://www.sec.gov/Archives/edgar/data/64803/000006480326000051/0000064803-26-000051-index.htm",{"events":5555},[5530,5531,5532],"CVS Health Reports Strong Q1 2026 Results and Raises Full-Year Guidance","CVS Health Corporation announced strong first quarter 2026 results with total revenues increasing to $100.4 billion, up 6.2% year-over-year. GAAP diluted EPS was $2.30, and Adjusted EPS was $2.57. The company raised its full-year 2026 guidance, with GAAP diluted EPS now expected to be between $6.24 and $6.44, Adjusted EPS between $7.30 and $7.50, and cash flow from operations to at least $9.5 billion. The increase in guidance reflects stronger performance in the Health Care Benefits and Pharmacy & Consumer Wellness segments.","2026-05-06 10:32:41",[5560],{"exhibit_number":5521,"htm_reference":5561,"full_url":5562},"cvs_ex99x1q1-26.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480326000051/cvs_ex99x1q1-26.htm",{"symbol":5,"accessionnumber":4981,"filingdate":725,"sec_url":4983,"tags":5564,"headline":5567,"summary":5568,"sector":5515,"industry":5516,"date_processed":5569,"impact_score":5536,"exhibits":5570,"isLocked":5524},{"events":5565},[5511,5566],"Key Executive Appointment","CVS Health Appoints New Independent Director","On March 18, 2026, CVS Health Corporation announced the election of John E. Gallina to its Board of Directors, effective March 19, 2026. Mr. Gallina, a former CFO of Elevance Health, Inc., brings nearly 30 years of finance and audit experience to the Board. He has been appointed to the Audit Committee and designated as an audit committee financial expert. His compensation will be consistent with other non-employee directors.","2026-03-19 20:08:55",[],{"symbol":5,"accessionnumber":4992,"filingdate":859,"sec_url":4994,"tags":5572,"headline":5575,"summary":5576,"sector":5515,"industry":5516,"date_processed":5577,"impact_score":5536,"exhibits":5578,"isLocked":5524},{"events":5573},[5532,5574,5530,5566],"Material Agreement Amendment","CVS Health Reports Q4 and Full-Year 2025 Financial Results with Revenue Increase and Adjusted EPS Decline","CVS Health Corporation announced its Q4 and full-year 2025 financial results, reporting a total revenue increase of 8.2% for the quarter and 7.8% for the full year, reaching $105.7 billion and $402.1 billion, respectively. Despite the revenue growth, the company's GAAP diluted EPS increased to $2.30 from $1.30 in the prior year, while Adjusted EPS decreased slightly to $1.09 from $1.19 due to changes in the seasonality of the Medicare Part D program. The company also highlighted operational improvements across its segments, including increased pharmacy claims processed and prescriptions filled, and confirmed its full-year 2026 guidance.","2026-02-10 11:31:57",[5579],{"exhibit_number":5521,"htm_reference":5580,"full_url":5581},"cvs_ex99x1q4-25.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480326000009/cvs_ex99x1q4-25.htm",{"symbol":5,"accessionnumber":4997,"filingdate":1059,"sec_url":4999,"tags":5583,"headline":5588,"summary":5589,"sector":5515,"industry":5516,"date_processed":5590,"impact_score":5591,"exhibits":5592,"isLocked":5524},{"7.01":5584,"9.01":5586},[5585],"Press Release Furnished",[5587],"Exhibits Furnished","CVS Health Updates Financial Guidance and Announces Strategy at 2025 Investor Day","CVS Health Corporation announced updates to its 2025 and 2026 financial guidance and outlined its strategy for the future at its 2025 Investor Day. The company raised its 2025 full-year financial guidance and provided its 2026 full-year financial guidance. CVS Health also announced its strategy to deliver best-in-class execution, transform consumer experiences, and harness unique enterprise capabilities to address challenges across the health care system. A press release detailing these updates is furnished as Exhibit 99.1.","2025-12-09 11:33:57","LOW",[5593],{"exhibit_number":5521,"htm_reference":5594,"full_url":5595},"cvs_ex99x1investorday2025.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000082/cvs_ex99x1investorday2025.htm",{"symbol":5,"accessionnumber":5002,"filingdate":1111,"sec_url":5004,"tags":5597,"headline":5601,"summary":5602,"sector":5515,"industry":5516,"date_processed":5603,"impact_score":5591,"exhibits":5604,"isLocked":5524},{"8.01":5598,"9.01":5600},[5599],"Corporate Update",[5587],"CVS Health Appoints J. David Joyner as Chair of the Board","On November 20, 2025, CVS Health Corporation announced that its Board of Directors appointed J. David Joyner, the current President and Chief Executive Officer, to the additional role of Chair of the Board, effective January 1, 2026. This appointment consolidates leadership under Joyner, who has led the company since October 2024 and has been credited with significant improvements in operational, financial, and cultural performance. The company expressed confidence in Joyner's ability to lead CVS Health in delivering better health outcomes and simplifying health care across the country.","2025-11-20 21:18:42",[5605],{"exhibit_number":5521,"htm_reference":5606,"full_url":5607},"d172430dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525289805/d172430dex991.htm",{"symbol":5,"accessionnumber":5007,"filingdate":1182,"sec_url":5009,"tags":5609,"headline":5611,"summary":5612,"sector":5515,"industry":5516,"date_processed":5613,"impact_score":5518,"exhibits":5614,"isLocked":5524},{"2.02":5610},[5530],"CVS Health Reports Third Quarter 2025 Results with Adjusted EPS Beat and Updated Guidance","CVS Health Corporation announced its third quarter 2025 financial results, reporting a record high total revenue of $102.9 billion, up 7.8% year-over-year. The company reported an Adjusted EPS of $1.60, which represents an increase of $0.51 compared to the prior year. CVS Health also updated its full-year 2025 guidance, reflecting performance in its Health Care Benefits and Pharmacy & Consumer Wellness segments, partially offset by a decrease in the Health Services segment. A $5.7 billion goodwill impairment charge related to the Health Care Delivery reporting unit impacted the reported GAAP diluted loss per share of $3.13.","2025-10-29 10:33:43",[5615],{"exhibit_number":5521,"htm_reference":5616,"full_url":5617},"cvs_ex99x1q3-25.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000036/cvs_ex99x1q3-25.htm",{"symbol":5,"accessionnumber":5018,"filingdate":1302,"sec_url":5020,"tags":5619,"headline":5623,"summary":5624,"sector":5515,"industry":5516,"date_processed":5625,"impact_score":5536,"exhibits":5626,"isLocked":5524},{"8.01":5620,"9.01":5622},[5621],"Major Legal Settlement",[5587],"Omnicare Initiates Chapter 11 Bankruptcy to Resolve Litigation and Financial Issues","On September 22, 2025, Omnicare, LLC, a wholly owned indirect subsidiary of CVS Health Corporation, announced the initiation of voluntary Chapter 11 bankruptcy proceedings to address excessive monetary damages from litigation in the U.S. District Court for the Southern District of New York and other financial challenges. Omnicare aims to either restructure or sell the business while continuing to provide pharmacy services. The company has secured $110 million in debtor-in-possession financing to maintain liquidity and meet ongoing obligations. The Chapter 11 filing was made in the U.S. Bankruptcy Court for the Northern District of Texas.","2025-09-22 20:20:41",[5627],{"exhibit_number":5521,"htm_reference":5628,"full_url":5629},"d57621dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525211349/d57621dex991.htm",{"symbol":5,"accessionnumber":5023,"filingdate":1427,"sec_url":5025,"tags":5631,"headline":5635,"summary":5636,"sector":5515,"industry":5516,"date_processed":5637,"impact_score":5591,"exhibits":5638,"isLocked":5524},{"8.01":5632,"9.01":5634},[5633],"No viable tag",[5587],"CVS Health Announces Debt Issuance","On August 11, 2025, CVS Health Corporation announced it agreed to issue $4 billion in senior notes due between 2032 and 2065. The net proceeds to the company will be approximately $3.96 billion after deducting underwriting discounts and offering expenses.","2025-08-21 20:56:54",[5639,5643,5647,5651,5655,5659],{"exhibit_number":5640,"htm_reference":5641,"full_url":5642},"EX-1.1","d32562dex11.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562dex11.htm",{"exhibit_number":5644,"htm_reference":5645,"full_url":5646},"EX-4.1","d32562dex41.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562dex41.htm",{"exhibit_number":5648,"htm_reference":5649,"full_url":5650},"EX-4.2","d32562dex42.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562dex42.htm",{"exhibit_number":5652,"htm_reference":5653,"full_url":5654},"EX-4.3","d32562dex43.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562dex43.htm",{"exhibit_number":5656,"htm_reference":5657,"full_url":5658},"EX-4.4","d32562dex44.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562dex44.htm",{"exhibit_number":5660,"htm_reference":5661,"full_url":5662},"EX-5.1","d32562dex51.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312525181862/d32562dex51.htm",{"symbol":5,"accessionnumber":5033,"filingdate":1492,"sec_url":5035,"tags":5664,"headline":5667,"summary":5668,"sector":5515,"industry":5516,"date_processed":5669,"impact_score":5591,"exhibits":5670,"isLocked":5524},{"2.02":5665,"9.01":5666},[5532],[5587],"CVS Health reports Q2 2025 results and updates guidance","CVS Health Corporation reported second quarter 2025 results with total revenues of $98.9 billion, an 8.4% increase from the prior year. GAAP diluted EPS was $0.80, down from $1.41 due to litigation charges. Adjusted EPS remained stable at $1.81. The company updated its full-year 2025 guidance, raising the Adjusted EPS range to $6.30 to $6.40 and the cash flow from operations guidance to at least $7.5 billion.","2025-08-22 01:39:13",[5671],{"exhibit_number":5521,"htm_reference":5672,"full_url":5673},"cvs_ex99x1q2-25.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000023/cvs_ex99x1q2-25.htm",{"symbol":5,"accessionnumber":5038,"filingdate":1763,"sec_url":5040,"tags":5675,"headline":5680,"summary":5681,"sector":5515,"industry":5516,"date_processed":5682,"impact_score":5518,"exhibits":5683,"isLocked":5524},{"5.07":5676},[5677,5678,5679],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","CVS Health Corporation Announces Voting Results from Annual Meeting","CVS Health Corporation held its Annual Meeting of Stockholders on May 15, 2025. All 13 nominees for director were elected to the Board for a one-year term. The stockholders approved the ratification of Ernst & Young LLP as the independent registered public accounting firm for 2025 and approved, on an advisory basis, the compensation of the named executive officers. A stockholder proposal to reduce the threshold for acting by written consent was not approved.","2025-08-22 19:15:36",[],{"symbol":5,"accessionnumber":5048,"filingdate":1829,"sec_url":5050,"tags":5685,"headline":5688,"summary":5689,"sector":5515,"industry":5516,"date_processed":5690,"impact_score":5536,"exhibits":5691,"isLocked":5524},{"2.02":5686,"9.01":5687},[5530,5531],[5633],"CVS Health Reports Q1 2025 Results and Updates Guidance","CVS Health Corporation reported a strong first quarter of 2025, with total revenues increasing by 7.0% to $94.6 billion. The company posted GAAP diluted EPS of $1.41 and Adjusted EPS of $2.25. CVS Health also updated its full-year 2025 guidance, raising its Adjusted EPS range to $6.00 to $6.20 and its cash flow from operations guidance to approximately $7.0 billion. The company highlighted improved performance across its Health Care Benefits, Health Services, and Pharmacy & Consumer Wellness segments.","2025-08-23 01:07:37",[],{"symbol":5,"accessionnumber":5053,"filingdate":1909,"sec_url":5055,"tags":5693,"headline":5700,"summary":5701,"sector":5515,"industry":5516,"date_processed":5702,"impact_score":5536,"exhibits":5703,"isLocked":5524},{"5.02":5694,"7.01":5697,"9.01":5699},[5695,5696,5566],"New CEO Appointed","CEO Resignation",[5585,5698],"Regulation FD Disclosure",[5587],"CVS Health Announces CFO Transition and New CMO Appointment","On April 7, 2025, CVS Health Corporation announced key leadership changes. Brian O. Newman will succeed Thomas F. Cowhey as Executive Vice President and Chief Financial Officer, effective May 12, 2025. Cowhey will transition to a strategic advisor role. Additionally, Amy L. Compton-Phillips, M.D., will join the company as Executive Vice President and Chief Medical Officer, effective May 19, 2025. The company also provided an update on its financial guidance for 2025, expecting results to meet or exceed previously issued guidance. These announcements were made in a press release dated April 8, 2025.","2025-08-23 16:42:46",[],{"symbol":5,"accessionnumber":5063,"filingdate":2061,"sec_url":5065,"tags":5705,"headline":5709,"summary":5710,"sector":5515,"industry":5516,"date_processed":5711,"impact_score":5536,"exhibits":5712,"isLocked":5524},{"2.02":5706,"9.01":5708},[5707,5532],"Earnings Miss",[5587],"CVS Health Reports Lower Q4 and Full-Year 2024 Earnings Due to Health Care Benefits Segment Performance","CVS Health Corporation reported a decline in Q4 and full-year 2024 earnings, driven by decreased operating income in the Health Care Benefits segment, primarily due to utilization pressure and the impact of Medicare Advantage star ratings. The company's total revenues increased by 4.2% for both periods, and it provided full-year 2025 guidance. The earnings report was furnished as Exhibit 99.1.","2025-11-13 23:18:56",[5713],{"exhibit_number":5521,"htm_reference":5714,"full_url":5715},"cvs_ex99x1q4-24.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480325000006/cvs_ex99x1q4-24.htm",{"symbol":5,"accessionnumber":5068,"filingdate":2271,"sec_url":5070,"tags":5717,"headline":5720,"summary":5721,"sector":5515,"industry":5516,"date_processed":5722,"impact_score":5591,"exhibits":5723,"isLocked":5524},{"8.01":5718,"9.01":5719},[5599],[5587],"CVS Health Announces Early Tender Results and Election of Early Settlement for Cash Tender Offer","On December 16, 2024, CVS Health Corporation announced the early results and election of early settlement for its cash tender offer for multiple series of its senior notes, with an aggregate purchase price not exceeding $1,774,423,242.62. The tender offer, which commenced on December 2, 2024, involved multiple series of notes issued by CVS Health and its subsidiary Aetna Inc., with varying maturities and acceptance priority levels. The settlement date for the notes validly tendered and accepted is December 18, 2024, with no additional notes expected to be purchased after this date. The total consideration payable includes an applicable Early Tender Payment of $30 per $1,000 principal amount of notes tendered at or prior to the Early Tender Date.","2025-11-24 23:31:08",[5724,5727],{"exhibit_number":5521,"htm_reference":5725,"full_url":5726},"d882067dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524279907/d882067dex991.htm",{"exhibit_number":5728,"htm_reference":5729,"full_url":5730},"EX-99.2","d882067dex992.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524279907/d882067dex992.htm",{"symbol":5,"accessionnumber":5073,"filingdate":2299,"sec_url":5075,"tags":5732,"headline":5736,"summary":5737,"sector":5515,"industry":5516,"date_processed":5738,"impact_score":5536,"exhibits":5739,"isLocked":5524},{"8.01":5733,"9.01":5735},[5734],"Regulatory Approval",[5587],"CVS Health Corporation Issues Junior Subordinated Notes","On December 10, 2024, CVS Health Corporation issued $2.25 billion aggregate principal amount of 7.000% Fixed-to-Fixed Rate Series A Junior Subordinated Notes due 2055 and $750 million aggregate principal amount of 6.750% Fixed-to-Fixed Rate Series B Junior Subordinated Notes due 2054. The issuance was made under the Company's Registration Statement on Form S-3ASR and the notes are governed by a Subordinated Indenture. Relevant exhibits include the Base Indenture, Supplemental Indentures, and forms of the notes.","2025-11-25 23:37:07",[5740,5743,5746,5749],{"exhibit_number":5660,"htm_reference":5741,"full_url":5742},"d910925dex51.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524274362/d910925dex51.htm",{"exhibit_number":5644,"htm_reference":5744,"full_url":5745},"d910925dex41.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524274362/d910925dex41.htm",{"exhibit_number":5648,"htm_reference":5747,"full_url":5748},"d910925dex42.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524274362/d910925dex42.htm",{"exhibit_number":5652,"htm_reference":5750,"full_url":5751},"d910925dex43.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524274362/d910925dex43.htm",{"symbol":5,"accessionnumber":5078,"filingdate":2303,"sec_url":5080,"tags":5753,"headline":5756,"summary":5757,"sector":5515,"industry":5516,"date_processed":5758,"impact_score":5591,"exhibits":5759,"isLocked":5524},{"8.01":5754,"9.01":5755},[5633],[5587],"CVS Health Announces Completion of Tender Offer for Senior Notes","On December 9, 2024, CVS Health Corporation announced the completion of its cash tender offer for any and all of its 4.100% Senior Notes due 2025. The tender offer, which commenced on December 2, 2024, saw the successful tendering of $225,979,000 in principal amount of notes. CVS Health will fund the purchase using proceeds from the issuance of its new junior subordinated notes. A copy of the press release is attached as Exhibit 99.1.","2025-11-25 23:47:59",[5760],{"exhibit_number":5521,"htm_reference":5761,"full_url":5762},"d816178dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524272865/d816178dex991.htm",{"symbol":5,"accessionnumber":5083,"filingdate":2309,"sec_url":5085,"tags":5764,"headline":5768,"summary":5769,"sector":5515,"industry":5516,"date_processed":5770,"impact_score":5518,"exhibits":5771,"isLocked":5524},{"8.01":5765,"9.01":5767},[5766],"Share Repurchase Program Announced",[5587],"CVS Health Announces Pricing for Tender Offer of 2025 Senior Notes","On December 6, 2024, CVS Health Corporation announced the pricing details for its cash tender offer for any and all of its 4.100% Senior Notes due 2025, which commenced on December 2, 2024. The offer is open to all registered holders of the notes and allows them to tender their notes at a fixed spread over a U.S. Treasury reference security, with total consideration and accrued interest to be paid for notes accepted for purchase. The offer is subject to certain conditions and is not conditioned on any minimum principal amount of notes being tendered.","2025-11-25 23:58:12",[5772],{"exhibit_number":5521,"htm_reference":5773,"full_url":5774},"d641657dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524272437/d641657dex991.htm",{"symbol":5,"accessionnumber":5088,"filingdate":2315,"sec_url":5090,"tags":5776,"headline":5780,"summary":5781,"sector":5515,"industry":5516,"date_processed":5782,"impact_score":5518,"exhibits":5783,"isLocked":5524},{"8.01":5777,"9.01":5779},[5778],"Convertible Notes Offering",[5633],"CVS Health Announces Issuance of $3 Billion in Junior Subordinated Notes","On December 3, 2024, CVS Health Corporation announced the issuance of $2,250,000,000 in 7.000% Series A Junior Subordinated Notes due 2055 and $750,000,000 in 6.750% Series B Junior Subordinated Notes due 2054 through an Underwriting Agreement with Barclays Capital Inc., Citigroup Global Markets Inc., and Goldman Sachs & Co. LLC. The sale is expected to close on December 10, 2024, with net proceeds to the company estimated at approximately $2,963,075,700 after discounts and expenses.","2025-11-26 23:12:44",[5784],{"exhibit_number":5640,"htm_reference":5785,"full_url":5786},"d910747dex11.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524270867/d910747dex11.htm",{"symbol":5,"accessionnumber":5093,"filingdate":2332,"sec_url":5095,"tags":5788,"headline":5792,"summary":5793,"sector":5515,"industry":5516,"date_processed":5794,"impact_score":5536,"exhibits":5795,"isLocked":5524},{"8.01":5789,"9.01":5791},[5766,5790],"Regulatory Investigation",[5587],"CVS Health Initiates Tender Offers for Certain Notes","On December 2, 2024, CVS Health Corporation announced cash tender offers for any and all of its 4.100% Senior Notes due 2025 and for the maximum principal amount of certain other series of notes, up to a total of $2,000,000,000. The tender offers are intended to retire a portion of CVS Health's outstanding indebtedness and will be funded with net proceeds from the issuance of new subordinated debt securities.","2025-11-26 23:48:18",[5796],{"exhibit_number":5521,"htm_reference":5797,"full_url":5798},"d803850dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524268490/d803850dex991.htm",{"symbol":5,"accessionnumber":5098,"filingdate":2380,"sec_url":5100,"tags":5800,"headline":5807,"summary":5808,"sector":5515,"industry":5516,"date_processed":5809,"impact_score":5518,"exhibits":5810,"isLocked":5524},{"1.01":5801,"5.02":5804,"7.01":5805,"9.01":5806},[5802,5803],"Securities Purchase Agreement","Financial Instrument Agreement",[5511],[5698],[5633],"CVS Health Announces New Board Members and Confidentiality Agreement with Glenview Capital","On November 17, 2024, CVS Health Corporation entered into a confidentiality agreement with Glenview Capital Management, LLC, following which the company appointed four new members to its Board of Directors: Leslie Norwalk, Larry Robbins, Guy Sansone, and Doug Shulman. The new board members bring extensive experience in healthcare, finance, and leadership. Additionally, the company announced changes to executive compensation, including increased compensation for its President and Chief Executive Officer, J. David Joyner, and Executive Vice President and Group President, Prem S. Shah. A press release detailing these developments was issued on November 18, 2024.","2025-11-28 23:19:36",[5811,5815],{"exhibit_number":5812,"htm_reference":5813,"full_url":5814},"EX-10.1","d828431dex101.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524260405/d828431dex101.htm",{"exhibit_number":5521,"htm_reference":5816,"full_url":5817},"d828431dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524260405/d828431dex991.htm",{"symbol":5,"accessionnumber":5103,"filingdate":2427,"sec_url":5105,"tags":5819,"headline":5823,"summary":5824,"sector":5515,"industry":5516,"date_processed":5825,"impact_score":5536,"exhibits":5826,"isLocked":5524},{"5.02":5820,"7.01":5821,"9.01":5822},[5695],[5698],[5587],"CVS Health Announces Key Leadership Appointments","CVS Health announced the appointment of Prem Shah as Executive Vice President and Group President, and Steven H. Nelson as President of Aetna, effective November 6, 2024. These appointments are part of the company's ongoing efforts to enhance operational performance and integrated value creation.","2025-12-03 23:54:31",[5827],{"exhibit_number":5521,"htm_reference":5828,"full_url":5829},"d781927dex991.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524251673/d781927dex991.htm",{"symbol":5,"accessionnumber":5113,"filingdate":2427,"sec_url":5115,"tags":5831,"headline":5834,"summary":5835,"sector":5515,"industry":5516,"date_processed":5836,"impact_score":5536,"exhibits":5837,"isLocked":5524},{"2.02":5832,"9.01":5833},[5707,5532],[5587],"CVS Health Reports Lower Earnings in Q3 2024","CVS Health Corporation reported a decline in both GAAP and adjusted earnings per share for the third quarter of 2024, primarily due to increased costs and premium deficiency reserves in its Health Care Benefits segment. The company also provided financial highlights and detailed segment performance for the quarter, including revenues and operating income for each segment. An exhibit with the press release was furnished as part of the filing.","2025-12-03 23:38:51",[5838],{"exhibit_number":5521,"htm_reference":5839,"full_url":5840},"cvs_ex99x1q3-24.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000033/cvs_ex99x1q3-24.htm",{"symbol":5,"accessionnumber":5118,"filingdate":2485,"sec_url":5120,"tags":5842,"headline":5847,"summary":5848,"sector":5515,"industry":5516,"date_processed":5849,"impact_score":5536,"exhibits":5850,"isLocked":5524},{"2.02":5843,"5.02":5844,"7.01":5845,"9.01":5846},[5532],[5696,5695],[5698],[5587],"CVS Health Appoints New CEO and Provides Preliminary Q3 2024 Guidance","CVS Health announced the appointment of David Joyner as President and Chief Executive Officer, effective October 17, 2024, replacing Karen Lynch who resigned from her position. Roger Farah was appointed Executive Chairman of the Board. The company also provided preliminary guidance for third quarter 2024, projecting GAAP diluted Earnings per Share (EPS) of $0.03 to $0.08 and Adjusted EPS of $1.05 to $1.10. The preliminary results include charges related to premium deficiency reserves and restructuring costs.","2025-08-24 19:56:00",[],{"symbol":5,"accessionnumber":5128,"filingdate":2705,"sec_url":5130,"tags":5852,"headline":5855,"summary":5856,"sector":5515,"industry":5516,"date_processed":5857,"impact_score":5591,"exhibits":5858,"isLocked":5524},{"2.02":5853,"9.01":5854},[5532],[5633],"CVS Health Reports Q2 2024 Results and Revises Guidance","On August 7, 2024, CVS Health Corporation reported second-quarter 2024 results, showing total revenues of $91.2 billion, a 2.6% increase from the prior year. GAAP diluted EPS was $1.41, down from $1.48 in Q2 2023, and Adjusted EPS was $1.83, down from $2.21. The company revised its full-year 2024 guidance, lowering GAAP diluted EPS to a range of $4.95 to $5.20 and Adjusted EPS to $6.40 to $6.65. The results were impacted by continued pressure in the Health Care Benefits segment and strong performance in other segments. Management also announced leadership changes in the Health Care Benefits segment.","2025-08-23 18:24:38",[],{"symbol":5,"accessionnumber":5133,"filingdate":2910,"sec_url":5135,"tags":5860,"headline":5866,"summary":5867,"sector":5515,"industry":5516,"date_processed":5868,"impact_score":5518,"exhibits":5869,"isLocked":5524},{"5.02":5861,"5.07":5863,"9.01":5865},[5862],"Executive Compensation Detail",[5864,5677],"Shareholder Rejection",[5587],"CVS Health 2024 Annual Meeting: Stockholder Approvals and Incentive Plan Amendments","On May 16, 2024, CVS Health Corporation held its 2024 Annual Meeting of Stockholders, where all 12 nominees for director were elected to the Company's Board of Directors. Stockholders approved the ratification of Ernst & Young LLP as the Company's independent registered public accounting firm for 2024, the advisory approval of the compensation of the Company's named executive officers, and amendments to the 2017 Incentive Compensation Plan, which increase the number of common shares of the Company available for issuance under the Plan by 33.5 million shares. Four stockholder proposals were not approved.","2025-08-22 21:54:48",[5870,5873],{"exhibit_number":5812,"htm_reference":5871,"full_url":5872},"exhibit101.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000019/exhibit101.htm",{"exhibit_number":5874,"htm_reference":5875,"full_url":5876},"EX-10.2","exhibit102.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000019/exhibit102.htm",{"symbol":5,"accessionnumber":5138,"filingdate":2941,"sec_url":5140,"tags":5878,"headline":5881,"summary":5882,"sector":5515,"industry":5516,"date_processed":5883,"impact_score":5518,"exhibits":5884,"isLocked":5524},{"8.01":5879,"9.01":5880},[5778],[5587],"CVS Health Corporation Announces Issuance of Senior Notes","On May 9, 2024, CVS Health Corporation issued and sold $5 billion aggregate principal amount of its Senior Notes due between 2029 and 2054. The Notes were offered pursuant to the Company's Registration Statement on Form S-3ASR. The issuance is governed by a Senior Indenture dated August 15, 2006.","2025-08-22 19:31:41",[5885,5888,5891,5894,5897,5901],{"exhibit_number":5644,"htm_reference":5886,"full_url":5887},"d802416dex41.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416dex41.htm",{"exhibit_number":5648,"htm_reference":5889,"full_url":5890},"d802416dex42.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416dex42.htm",{"exhibit_number":5652,"htm_reference":5892,"full_url":5893},"d802416dex43.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416dex43.htm",{"exhibit_number":5656,"htm_reference":5895,"full_url":5896},"d802416dex44.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416dex44.htm",{"exhibit_number":5898,"htm_reference":5899,"full_url":5900},"EX-4.5","d802416dex45.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416dex45.htm",{"exhibit_number":5660,"htm_reference":5902,"full_url":5903},"d802416dex51.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524135296/d802416dex51.htm",{"symbol":5,"accessionnumber":5143,"filingdate":2947,"sec_url":5145,"tags":5905,"headline":5908,"summary":5909,"sector":5515,"industry":5516,"date_processed":5910,"impact_score":5518,"exhibits":5911,"isLocked":5524},{"8.01":5906,"9.01":5907},[5778],[5587],"CVS Health Announces $5 Billion Senior Notes Offering","On May 7, 2024, CVS Health Corporation announced an offering of $5 billion aggregate principal amount of senior notes due between 2029 and 2054. The net proceeds from the offering, after underwriting discounts and offering expenses, are expected to be approximately $4.95 billion. The notes will be offered pursuant to the company's Registration Statement on Form S-3ASR. The closing of the sale is expected on May 9, 2024.","2025-08-22 18:51:47",[5912],{"exhibit_number":5640,"htm_reference":5913,"full_url":5914},"d778123dex11.htm","https://www.sec.gov/Archives/edgar/data/64803/000119312524134280/d778123dex11.htm",{"symbol":5,"accessionnumber":5148,"filingdate":2965,"sec_url":5150,"tags":5916,"headline":5919,"summary":5920,"sector":5515,"industry":5516,"date_processed":5921,"impact_score":5536,"exhibits":5922,"isLocked":5524},{"2.02":5917,"9.01":5918},[5530,5707,5532],[5633],"CVS Health Revises 2024 Guidance and Reports Q1 2024 Results","CVS Health Corporation reported its first quarter 2024 results on May 1, 2024, showing total revenues of $88.4 billion, up 3.7% year-over-year. The company reported GAAP diluted EPS of $0.88 and Adjusted EPS of $1.31. CVS Health also revised its full-year 2024 guidance, lowering GAAP diluted EPS guidance to at least $5.64 from at least $7.06 and Adjusted EPS guidance to at least $7.00 from at least $8.30, citing continued utilization pressure in its Health Care Benefits segment.","2025-08-22 17:09:19",[5923],{"exhibit_number":5521,"htm_reference":5924,"full_url":5925},"cvs_ex99x1q1-24.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000015/cvs_ex99x1q1-24.htm",{"symbol":5,"accessionnumber":5158,"filingdate":3129,"sec_url":5160,"tags":5927,"headline":5930,"summary":5931,"sector":5515,"industry":5516,"date_processed":5932,"impact_score":5591,"exhibits":5933,"isLocked":5524},{"7.01":5928},[5698,5929],"Earnings Call Transcript","CVS Health Reaffirms 2024 Financial Guidance and Business Updates","On March 5, 2024, CVS Health Corporation's senior management team met with investors and Executive Vice President and Chief Financial Officer Tom Cowhey participated in a webcast. During the meetings and webcast, the Company reaffirmed its full-year 2024 GAAP diluted EPS guidance of at least $7.06, its full-year 2024 Adjusted EPS guidance of at least $8.30, and its full-year 2024 cash flow from operations guidance of at least $12.0 billion. Mr. Cowhey also provided updates on recent business trends and initiatives.","2025-08-22 06:30:49",[],{"symbol":5,"accessionnumber":5168,"filingdate":3196,"sec_url":5170,"tags":5935,"headline":5938,"summary":5939,"sector":5515,"industry":5516,"date_processed":5940,"impact_score":5591,"exhibits":5941,"isLocked":5524},{"2.02":5936,"9.01":5937},[5532],[5587],"CVS Health Reports 2023 Annual Results","On February 7, 2024, CVS Health Corporation announced its financial results for the three months and full year ended December 31, 2023. The company provided an overview of its performance and financial condition but did not provide detailed figures or additional context as no press release was furnished in the filing.","2025-08-22 02:20:40",[5942],{"exhibit_number":5521,"htm_reference":5943,"full_url":5944},"cvs_ex99x1q4-23.htm","https://www.sec.gov/Archives/edgar/data/64803/000006480324000006/cvs_ex99x1q4-23.htm",{"symbol":5,"accessionnumber":5173,"filingdate":3281,"sec_url":5175,"tags":5946,"headline":5954,"summary":5955,"sector":5515,"industry":5516,"date_processed":5956,"impact_score":5536,"exhibits":5957,"isLocked":5524},{"2.02":5947,"5.02":5948,"7.01":5952,"9.01":5953},[5532],[5949,5950,5951],"New CFO Appointed","New President Appointed","CFO Resignation",[5698],[5587],"CVS Health Announces New CFO and Health Care Delivery President, Reaffirms Guidance","CVS Health announced leadership updates on January 5, 2024, appointing Thomas F. Cowhey as Chief Financial Officer and Mike Pykosz as President of Health Care Delivery. Shawn M. Guertin, the former CFO, stepped down due to family health reasons and will leave the company on May 31, 2024. The company also reaffirmed its financial guidance for 2023 and 2024 and announced a $3.0 billion share repurchase transaction. Medicare Advantage membership is expected to grow by at least 800,000 in 2024.","2025-08-21 22:40:14",[5958],{"exhibit_number":5521,"htm_reference":5959,"full_url":5960},"ss2874786_ex9901.htm","https://www.sec.gov/Archives/edgar/data/64803/000094787124000009/ss2874786_ex9901.htm",null,1789889683878]