[{"data":1,"prerenderedAt":6373},["ShallowReactive",2],{"company-overview-ELV":3},{"company_profile":4,"ohlc":15,"spy":4240,"trading_signals":5516,"company_actions":5633,"filings_8k":6023,"report_history":6372,"insider_summary":6372,"filings_summary":6372,"financials_summary":6372,"institutional_summary":6372,"seo_links":6372},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ELV","Elevance Health Inc.","NYSE","XNYS","Healthcare","Healthcare Plans",104200,"https://www.elevancehealth.com","\"Elevance Health Inc., formerly known as Anthem, is a prominent health insurance company in the United States. Its primary function is to provide a wide range of health insurance products and related services to a diverse customer base, including individuals, families, and businesses. Elevance Health focuses on enhancing health and well-being by offering managed care plans tailored to the varying needs of its clients.","",[16,21,27,33,39,45,51,57,63,69,75,81,87,93,99,105,111,116,121,127,132,138,144,150,156,162,168,174,179,185,191,196,202,208,214,219,225,231,237,243,249,255,261,267,273,279,284,290,295,301,307,312,318,324,330,335,341,347,353,359,365,371,377,383,389,395,400,405,410,415,421,427,433,439,445,450,456,461,467,473,478,484,489,495,499,505,511,516,522,527,532,538,543,549,555,561,567,573,578,582,588,593,599,604,610,616,622,628,634,640,646,652,658,664,670,676,682,688,694,700,706,712,718,724,730,736,742,748,754,760,764,769,775,781,786,792,798,804,810,815,820,826,831,837,842,848,854,860,865,871,877,882,888,894,900,906,912,917,921,927,933,938,942,948,954,960,966,971,977,983,989,995,1000,1006,1012,1018,1023,1029,1035,1041,1047,1053,1059,1063,1068,1074,1080,1085,1091,1097,1103,1109,1115,1121,1127,1133,1139,1145,1151,1156,1162,1168,1173,1179,1184,1190,1196,1202,1208,1214,1220,1225,1231,1237,1243,1249,1255,1260,1266,1272,1278,1283,1289,1295,1301,1305,1310,1316,1320,1326,1332,1337,1342,1347,1353,1357,1363,1369,1374,1380,1385,1390,1396,1401,1407,1412,1418,1423,1428,1433,1437,1443,1449,1455,1460,1464,1470,1476,1482,1487,1493,1499,1505,1511,1517,1523,1528,1534,1540,1545,1551,1556,1560,1566,1571,1575,1580,1585,1591,1596,1601,1607,1613,1619,1625,1631,1637,1643,1648,1654,1660,1665,1671,1676,1681,1686,1691,1697,1703,1709,1713,1719,1723,1729,1733,1738,1744,1750,1756,1762,1768,1773,1777,1781,1787,1791,1796,1802,1807,1813,1819,1824,1830,1836,1842,1847,1853,1859,1865,1871,1876,1881,1887,1893,1899,1905,1911,1917,1921,1925,1930,1934,1940,1946,1952,1958,1963,1969,1975,1981,1987,1993,1998,2004,2009,2015,2021,2025,2031,2036,2042,2048,2054,2060,2066,2072,2078,2083,2089,2093,2099,2105,2111,2116,2122,2127,2132,2138,2143,2149,2154,2159,2165,2170,2176,2182,2188,2194,2200,2205,2210,2216,2221,2227,2231,2237,2239,2245,2251,2257,2263,2267,2272,2278,2282,2287,2292,2296,2299,2303,2307,2313,2318,2324,2329,2335,2340,2345,2350,2352,2357,2363,2368,2374,2377,2383,2389,2395,2401,2407,2412,2418,2424,2429,2435,2440,2445,2450,2455,2461,2466,2472,2478,2484,2489,2495,2500,2506,2511,2517,2523,2529,2535,2540,2546,2552,2558,2563,2566,2571,2576,2582,2588,2594,2600,2606,2612,2616,2622,2627,2633,2639,2645,2650,2656,2660,2666,2672,2678,2684,2690,2696,2701,2707,2713,2719,2725,2731,2737,2743,2749,2755,2761,2767,2773,2779,2785,2791,2797,2803,2809,2815,2821,2826,2832,2838,2844,2850,2856,2862,2868,2873,2879,2884,2890,2896,2902,2908,2914,2920,2925,2931,2937,2942,2948,2953,2958,2964,2969,2975,2981,2987,2993,2999,3005,3011,3017,3022,3028,3034,3039,3045,3051,3057,3063,3069,3075,3081,3086,3092,3098,3104,3110,3116,3121,3126,3132,3138,3144,3150,3156,3161,3167,3173,3178,3184,3190,3195,3201,3206,3212,3217,3223,3229,3234,3239,3245,3251,3257,3262,3267,3273,3278,3284,3290,3295,3301,3306,3311,3317,3322,3328,3333,3339,3345,3351,3357,3363,3369,3374,3380,3386,3391,3397,3401,3407,3413,3417,3422,3428,3434,3440,3445,3451,3457,3462,3468,3474,3480,3486,3491,3497,3500,3506,3512,3518,3524,3529,3533,3539,3544,3550,3555,3560,3566,3572,3578,3584,3590,3596,3601,3605,3611,3617,3623,3629,3634,3640,3646,3651,3657,3662,3667,3673,3678,3684,3690,3696,3701,3707,3713,3719,3724,3730,3736,3742,3747,3752,3758,3763,3769,3775,3780,3786,3792,3798,3804,3809,3814,3820,3826,3832,3838,3843,3849,3854,3860,3866,3872,3878,3884,3890,3896,3902,3908,3914,3919,3924,3930,3936,3942,3947,3952,3958,3964,3970,3976,3981,3987,3992,3998,4004,4010,4015,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4092,4098,4103,4109,4115,4121,4127,4133,4139,4145,4151,4157,4163,4169,4175,4181,4187,4193,4199,4205,4211,4216,4222,4228,4234],{"symbol":5,"time":17,"open":18,"high":18,"low":19,"close":20},"2026-09-18",414.68,406.38,410.95,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":26},"2026-09-17",414.59,418.78,411.71,414.26,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",417,422.36,411.66,412.56,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",423,423.56,415.81,417.54,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",422.54,427.17,420.28,424.24,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",420,426.39,413.09,418.72,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",407.38,421.9,406,416.54,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",403.53,409.43,391.4,396.9,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",401.02,405.17,399.73,401.94,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",411.12,414.46,406.33,407.5,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",408.93,416.58,403,414.78,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",404.83,409,402.93,405.84,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",396.44,404.82,393.58,403.04,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",393.94,395.36,390.8,392.54,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",400.81,403.16,394.4,394.43,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",397.36,404.09,395.22,399.11,{"symbol":5,"time":112,"open":113,"high":114,"low":113,"close":115},"2026-08-26",399,410.29,402.54,{"symbol":5,"time":117,"open":118,"high":118,"low":119,"close":120},"2026-08-25",402.67,397.69,398.87,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",401.17,406.99,398.32,402.63,{"symbol":5,"time":128,"open":129,"high":130,"low":129,"close":131},"2026-08-21",396.96,404.49,400.54,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",394.39,399.59,393.81,396.28,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",398.44,402.87,395.35,398.45,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",394.46,402.72,391.77,398.27,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",396.82,400.17,388.12,390.24,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",398.39,402.3,397.23,400.32,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",400.8,404.72,397.63,398.22,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",386.94,399.16,385.84,399.14,{"symbol":5,"time":175,"open":167,"high":176,"low":177,"close":178},"2026-08-11",403.33,388.16,390.37,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",395.31,400.93,395.02,397.7,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",390.39,395.7,387.31,394.2,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":61},"2026-08-06",391.83,392.74,386.69,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",375.2,392.43,370.47,391.24,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",381.02,382.74,376.38,378,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",375.84,383.81,374.03,382.77,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":210},"2026-07-31",376.01,380.04,373.16,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",371.47,378.17,368.69,376.4,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",386.28,388.73,375.75,375.98,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",374.51,386.66,362.98,385.73,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",378.8,379.34,372.39,378.36,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",380.56,382.79,375.91,377.68,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",387.69,389.24,376.6,379.31,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",392.8,396,386.93,389.09,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",386.09,393.87,378.07,393.44,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-20",376.42,388.6,374.46,382.23,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-17",371.7,377.76,365.38,373.11,{"symbol":5,"time":280,"open":103,"high":281,"low":282,"close":283},"2026-07-16",396.05,370,372.85,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-15",392.78,395.86,376.16,390.33,{"symbol":5,"time":291,"open":292,"high":292,"low":293,"close":294},"2026-07-14",436.24,422.32,426.79,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",422.46,426.47,419.62,425.17,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",420.08,422.07,415.49,416.23,{"symbol":5,"time":308,"open":309,"high":310,"low":309,"close":311},"2026-07-09",415.76,427.64,420.39,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-08",418.38,427,414.2,416.08,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",412.85,420.07,412.29,418.85,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",416.44,418,406.91,408.17,{"symbol":5,"time":331,"open":332,"high":333,"low":18,"close":334},"2026-07-02",422,427.19,417.89,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",389.9,416.26,388.7,416.19,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",389.77,391.12,384.54,386.73,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",393.16,395,386.81,388.03,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",386.25,395.58,384.44,395.18,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",387,389.89,383.42,387.32,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",396.59,397.27,381.24,384,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",398.88,399.28,393.28,395.1,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",389.11,397.13,388.94,394.82,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",392.67,393.91,387.08,388.5,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-17",395.68,396.89,388,391.27,{"symbol":5,"time":396,"open":397,"high":397,"low":398,"close":399},"2026-06-16",402.81,393.77,397.8,{"symbol":5,"time":401,"open":402,"high":403,"low":350,"close":404},"2026-06-15",402.56,405.58,401.89,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":408},"2026-06-12",398.57,404.07,393.35,{"symbol":5,"time":411,"open":412,"high":413,"low":350,"close":414},"2026-06-11",404.95,406.92,399.18,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",425,426.98,401.64,404.56,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-09",420.2,426.66,418.65,424.43,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",411.55,421,410.5,418.15,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",410.83,416.56,408.97,415.53,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",400.2,411.8,397.43,409.44,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":394},"2026-06-03",392.26,396.75,390.29,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-02",401,402.08,387.23,389.03,{"symbol":5,"time":457,"open":458,"high":459,"low":458,"close":460},"2026-06-01",390.82,403.27,402.66,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",395.93,396.52,389.55,393.19,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-28",391.5,393.32,387.27,392.75,{"symbol":5,"time":474,"open":475,"high":385,"low":476,"close":477},"2026-05-27",388.71,386.76,391.47,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-26",388.91,392.69,384.3,387.85,{"symbol":5,"time":485,"open":486,"high":367,"low":487,"close":488},"2026-05-22",393.64,392.02,394.69,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",393.8,394,387.75,389.82,{"symbol":5,"time":496,"open":79,"high":497,"low":487,"close":498},"2026-05-20",408,396.21,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",393.68,405.89,388.49,402.27,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-18",390,394.88,385.05,394.07,{"symbol":5,"time":512,"open":513,"high":149,"low":514,"close":515},"2026-05-15",394.27,392.21,392.68,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",397.08,398.67,391.51,396.71,{"symbol":5,"time":523,"open":258,"high":524,"low":525,"close":526},"2026-05-13",401.13,386.2,399.64,{"symbol":5,"time":528,"open":529,"high":350,"low":530,"close":531},"2026-05-12",382.45,375.31,393.3,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-11",379.8,382.49,373.17,381.75,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":265},"2026-05-08",376.24,379.23,371.09,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-07",372.43,375.64,369.4,372.92,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",373.03,377.87,369.37,374.71,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-05",372.13,373.73,366.95,369.07,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-04",371.39,374.09,370.4,371.9,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",373.8,375.36,369.09,372.68,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":269},"2026-04-30",373.5,376.63,366.32,{"symbol":5,"time":579,"open":580,"high":581,"low":580,"close":576},"2026-04-29",365.2,376.85,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-28",359.17,366.59,357.23,362.74,{"symbol":5,"time":589,"open":590,"high":591,"low":590,"close":592},"2026-04-27",342.99,358,356.13,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-24",348,350.79,342.75,344.76,{"symbol":5,"time":600,"open":601,"high":602,"low":601,"close":603},"2026-04-23",329.36,347.15,346.29,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-22",337.88,339.5,325.42,328.2,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-21",331,332.93,325.34,328.11,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-20",321.43,324.19,315.32,319.36,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-17",316.1,324.61,314.34,323.05,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-16",310.88,316.13,309.08,315.82,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-15",313.58,314.92,306.3,311.18,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-14",317.86,322.81,312.88,313.35,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-13",309.51,316.48,307.91,316.07,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-10",318.42,319.81,311.25,311.53,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-09",315.52,319.69,314.79,316.87,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",315.64,319.38,313.93,318.23,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",317,318.97,309.01,311.83,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",300.1,306,298.82,302.61,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-02",295.24,302.94,294.89,300.74,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-01",292.83,299.32,292.07,298.5,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-31",287.14,295.17,286.04,292.75,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",288.62,289.97,283.27,284.79,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",291.19,293.87,282.46,286.39,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-26",296.05,297.85,292.8,294.25,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-25",296.78,299.88,289.3,296.09,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-24",288.39,290.38,283.92,290.33,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-23",293.85,295.37,286.56,289.24,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",290.58,293.96,287.7,291.48,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",294.08,299.35,291.07,291.15,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",292.72,295.8,290.47,294.95,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",295,301,293.78,295.75,{"symbol":5,"time":761,"open":762,"high":753,"low":763,"close":692},"2026-03-16",293.54,291.63,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":763},"2026-03-13",291.32,294.43,289.6,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-12",292,295.79,283.1,287.89,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-11",280.19,290,279.28,289.79,{"symbol":5,"time":782,"open":783,"high":738,"low":784,"close":785},"2026-03-10",287.22,280.92,282.68,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-09",287,288.05,274.84,280.74,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-06",286.5,289.96,281.5,289.64,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-05",288.73,294.98,283.14,286.48,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-04",284.37,293.72,283.33,291.45,{"symbol":5,"time":811,"open":778,"high":812,"low":813,"close":814},"2026-03-03",294.65,283.43,284.03,{"symbol":5,"time":816,"open":817,"high":818,"low":703,"close":819},"2026-03-02",315.06,316.03,294.07,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-27",322.66,324.08,311,320,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":627},"2026-02-26",330.81,334.01,322.22,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-25",331.73,338.59,328.4,330.51,{"symbol":5,"time":838,"open":839,"high":839,"low":840,"close":841},"2026-02-24",335.14,320.68,327.14,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-23",339.93,346.02,335.23,335.87,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-20",348.02,348.75,337.78,342.93,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-19",346.86,348.42,341.85,348.18,{"symbol":5,"time":861,"open":597,"high":862,"low":863,"close":864},"2026-02-18",346.87,341.05,346.24,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",347.22,352,342.05,344.78,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-13",336.89,346.85,334.38,346.8,{"symbol":5,"time":878,"open":879,"high":598,"low":880,"close":881},"2026-02-12",329.84,327.77,336.04,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-11",325,331.31,323.3,330.25,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-10",329.06,331.81,323.7,325.64,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-09",334.4,339.57,324.67,327.5,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-06",330,339.17,327.83,338.98,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-05",338.57,345.46,331.45,332.25,{"symbol":5,"time":913,"open":914,"high":915,"low":881,"close":916},"2026-02-04",337.37,346.89,340.6,{"symbol":5,"time":918,"open":916,"high":867,"low":919,"close":920},"2026-02-03",333.61,338.65,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-02",342.29,345.17,339.11,341.83,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-30",347.9,350.84,342.01,345.74,{"symbol":5,"time":934,"open":935,"high":936,"low":863,"close":937},"2026-01-29",342,350.72,346.98,{"symbol":5,"time":939,"open":940,"high":941,"low":940,"close":858},"2026-01-28",315.46,347.47,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",351.6,353,320.38,322.92,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-26",371.34,378.44,367.88,376.93,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-23",370.39,372.98,366.69,371.06,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-22",368.66,372.95,364.89,372.24,{"symbol":5,"time":967,"open":968,"high":282,"low":969,"close":970},"2026-01-21",368,364.58,369.88,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-20",370.07,376,366.06,367.06,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-16",380.13,381.18,373.04,374.87,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-15",375.26,383,365.61,381.93,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-14",372,376.48,371.36,372.84,{"symbol":5,"time":996,"open":997,"high":974,"low":998,"close":999},"2026-01-13",373.25,368.08,370.68,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-12",374.9,375.59,365.1,374.97,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-09",376.2,378.28,372.35,372.83,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-08",372.16,379.6,370.53,374.77,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":958},"2026-01-07",373.13,374.93,366.05,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-06",363.87,375.19,363.25,371.37,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-05",353.09,366.93,352.29,363.51,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-02",350.75,356.94,345.01,354.25,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-31",349.18,351.74,349.03,350.55,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",348.26,351.42,346.93,348.8,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",348.35,350.47,347.3,348.38,{"symbol":5,"time":1060,"open":590,"high":1061,"low":590,"close":1062},"2025-12-26",350,349.88,{"symbol":5,"time":1064,"open":1065,"high":856,"low":1066,"close":1067},"2025-12-24",344.4,342.54,343.3,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-23",342.73,345.33,341.72,343.22,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",340.69,346,339,344.27,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1076},"2025-12-19",337.65,346.61,337.61,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-18",342.08,346.38,337.54,344.6,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-17",349.57,351,343,345.96,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-16",360.41,361.55,348.59,351.9,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-15",359,363.5,354.82,360.67,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-12",360.43,363.42,357.88,359.07,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-11",343.27,362.26,341.55,360.22,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-10",328.85,341.09,325.29,341.04,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-09",331.55,335.79,327.21,329.81,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-08",332.02,332.07,323.04,330.61,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-05",333.3,333.94,328.01,330.75,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-04",330.74,336.45,328.31,333.49,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1144},"2025-12-03",332.03,334.97,329.63,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-02",329.55,331.7,326.2,330.92,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-01",336.8,339.28,329.38,329.68,{"symbol":5,"time":1169,"open":1170,"high":844,"low":1171,"close":1172},"2025-11-28",338.55,335.57,338.26,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-26",336.16,341.89,332.21,338.52,{"symbol":5,"time":1180,"open":1181,"high":1078,"low":1182,"close":1183},"2025-11-25",331.54,330.1,336.27,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-24",331.06,336.34,323.79,329.6,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-21",315.54,324.35,314.08,321.73,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-20",317.58,319.05,311.88,313.99,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-19",324.17,324.41,315.81,316.37,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-18",329.49,329.5,323.01,324.53,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-17",325.49,336.48,324.39,330.91,{"symbol":5,"time":1221,"open":1167,"high":1222,"low":1223,"close":1224},"2025-11-14",331.79,320.4,325.83,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-13",325.61,332.66,321.54,328.28,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-12",314.94,332.57,314,327.63,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-11",306.76,317.35,303.6,315.25,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-10",309.54,313.46,300.81,303.78,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-07",313.48,317.83,310.71,317.78,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1259},"2025-11-06",318.17,323.1,314.44,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-05",315.09,319.02,312.13,318.08,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-04",310.46,318.84,310,316.62,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-03",317.92,318.5,308.83,313.19,{"symbol":5,"time":1279,"open":825,"high":1280,"low":1281,"close":1282},"2025-10-31",320.77,314.03,317.2,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-30",333,335.38,321.8,321.95,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-29",341.22,342.23,334.53,336.36,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-28",342.49,347.26,337.5,339.4,{"symbol":5,"time":1302,"open":1303,"high":1070,"low":1304,"close":1297},"2025-10-27",341.02,338.08,{"symbol":5,"time":1306,"open":1307,"high":1045,"low":1308,"close":1309},"2025-10-24",347.01,340.04,342.35,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-23",338.66,348.68,335.1,346.28,{"symbol":5,"time":1317,"open":937,"high":1049,"low":1318,"close":1319},"2025-10-22",337.91,345.21,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-21",344.7,354.58,337.01,349.75,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-20",348.77,355.79,347.62,354.07,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1328},"2025-10-17",348.54,351.21,345.93,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":859},"2025-10-16",347.73,351.55,346.99,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1070,"close":1346},"2025-10-15",347.21,351.28,349.49,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-14",345.12,351.43,344.37,350.48,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1352,"close":1050},"2025-10-13",351.15,355.29,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-10",360.23,361.64,352.03,353.24,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-09",363.9,364.87,358.11,358.13,{"symbol":5,"time":1370,"open":1367,"high":1371,"low":1372,"close":1373},"2025-10-08",364.83,357.5,362.34,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-07",353.91,359.21,352.35,357.49,{"symbol":5,"time":1381,"open":1376,"high":1382,"low":1383,"close":1384},"2025-10-06",355.23,349.06,349.94,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1124,"close":1389},"2025-10-03",341.28,357,350.5,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-02",329,341.39,328.9,340.24,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1228},"2025-10-01",324.03,332.77,323.06,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-30",319.21,325.22,317.22,323.12,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":661},"2025-09-29",318.31,321.63,316.01,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-26",319.35,320.17,316.28,318.61,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":660,"close":1422},"2025-09-25",326,328.04,316.7,{"symbol":5,"time":1424,"open":625,"high":1425,"low":1426,"close":1427},"2025-09-24",329.05,319.85,326.38,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1430,"close":1432},"2025-09-23",317.27,324.91,323.73,{"symbol":5,"time":1434,"open":1435,"high":673,"low":824,"close":1436},"2025-09-22",311.98,317.89,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-19",316.82,318.21,313.4,313.71,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-18",309.23,316.5,307.96,315.77,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-17",311.5,315.79,307.18,308.48,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1270},"2025-09-16",307.69,311.33,304.33,{"symbol":5,"time":1461,"open":1462,"high":1246,"low":679,"close":1463},"2025-09-15",311.8,306.91,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-12",317.42,319.24,311.34,311.76,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-11",314.01,317.6,311.14,314.89,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-10",310.22,312.81,304.63,306.75,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1262},"2025-09-09",310.55,316.88,309.3,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-08",315.62,318.13,306.7,308.16,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-05",308.5,315.27,304.16,313.64,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-04",308.6,313.85,306.38,308.05,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-03",319.66,323.96,317.46,321.59,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-02",319.49,325.65,317.75,322.33,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-29",310.74,320.1,310.45,318.65,{"symbol":5,"time":1524,"open":1525,"high":639,"low":1526,"close":1527},"2025-08-28",311.15,305.34,310.41,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-27",309.48,312.52,306.85,309.81,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-26",312.43,313.84,307.6,310.03,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1235},"2025-08-25",316.31,317.06,312.63,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-22",312.66,319.22,312.55,316.55,{"symbol":5,"time":1552,"open":1270,"high":1553,"low":1554,"close":1555},"2025-08-21",313.63,308.61,309.6,{"symbol":5,"time":1557,"open":1558,"high":1439,"low":1559,"close":1270},"2025-08-20",312.61,309.84,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-19",310.27,315.99,308.53,312,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1445,"close":1570},"2025-08-18",313,316.59,309.32,{"symbol":5,"time":1572,"open":824,"high":1565,"low":1573,"close":1574},"2025-08-15",304.1,309.57,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":752,"close":1579},"2025-08-14",294.14,296.92,295.43,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":767},"2025-08-13",294.09,298.91,291.57,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-12",291.17,293.4,289.72,292.48,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":703,"close":1595},"2025-08-11",294.99,299.45,290.79,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1598,"close":1600},"2025-08-08",283.72,295.18,293.99,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-07",278.92,284.55,278.2,283.48,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-06",276.01,280.8,273.71,276.3,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-05",274.31,282.75,274.28,276.41,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-04",274.4,280.46,274.04,274.93,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-01",286,288.09,273.84,274.66,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-31",290.14,293,282.65,283.08,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-30",290.94,294.6,286.22,293.55,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":800},"2025-07-29",284.5,295.2,281.25,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-28",288.78,291.5,283.5,285.98,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-25",283.66,294.32,283,289.1,{"symbol":5,"time":1661,"open":778,"high":1662,"low":1663,"close":1664},"2025-07-24",295.68,279.76,280.43,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-23",283.6,296.64,281.79,296.6,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1673,"close":1675},"2025-07-22",275.99,283.46,281.72,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1621,"close":1680},"2025-07-21",278.35,281.13,276.45,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1618,"close":1685},"2025-07-18",290.31,293.31,277.09,{"symbol":5,"time":1687,"open":1688,"high":1688,"low":1689,"close":1690},"2025-07-17",334,296.39,302.45,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-16",337.6,346.36,336.2,344.55,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-15",339.43,343.69,335.68,336.21,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-14",337.75,340.27,335.17,340.07,{"symbol":5,"time":1710,"open":1700,"high":1711,"low":1084,"close":1712},"2025-07-11",344.34,340.67,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-10",342.6,348.5,339.39,345.86,{"symbol":5,"time":1720,"open":1721,"high":595,"low":1722,"close":1694},"2025-07-09",347,342.63,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-08",345.75,350.68,344.9,349.46,{"symbol":5,"time":1730,"open":595,"high":1389,"low":1731,"close":1732},"2025-07-07",343.72,346.88,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1344,"close":1737},"2025-07-03",355.01,357.24,347.84,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-02",367.2,374.58,349.62,350.25,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-01",389.12,400.53,387.73,395.76,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-30",381.01,389.91,379,388.96,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-27",373.91,382.09,372.9,381.49,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-26",373.3,379.28,370.93,373.18,{"symbol":5,"time":1769,"open":1770,"high":269,"low":1771,"close":1772},"2025-06-25",373.7,371.14,373.86,{"symbol":5,"time":1774,"open":1775,"high":552,"low":1776,"close":269},"2025-06-24",372.3,370.43,{"symbol":5,"time":1778,"open":210,"high":210,"low":1779,"close":1780},"2025-06-23",369.8,372.42,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-20",376.81,380,370.88,374.52,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1760,"close":247},"2025-06-18",375.56,378.85,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1026},"2025-06-17",375.78,379.05,374.53,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-16",384.88,385.09,371.65,376.53,{"symbol":5,"time":1803,"open":1804,"high":177,"low":1805,"close":1806},"2025-06-13",383.83,382.41,384.55,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-12",380.16,386.41,376.69,386.22,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-11",383.19,385.87,380.45,380.93,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1817,"close":1823},"2025-06-10",387.92,390.03,383.92,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-09",392.65,394.26,387.02,389.61,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-06",386.16,394.15,384.64,393.36,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-05",381.03,384.85,377.61,384.65,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1844,"close":1846},"2025-06-04",379.53,385.29,380.07,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-03",375.42,379.01,369.01,378.96,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-02",382.31,385.89,374.25,377.05,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-30",379.92,389.4,379.32,383.84,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-29",378.24,382.97,376.11,380.53,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":957,"close":1875},"2025-05-28",375,384.59,377.95,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":230},"2025-05-27",375.69,377.75,368.83,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-23",385.21,386.29,368.75,372.27,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-22",395.51,400.05,383.74,384.51,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-21",403.02,411.31,399.92,400.12,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-20",405.44,412.96,403.32,412.49,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-19",405.27,407,397.83,403.81,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-16",391.31,403.39,390.13,403.29,{"symbol":5,"time":1918,"open":1919,"high":155,"low":1920,"close":507},"2025-05-15",366.38,357.45,{"symbol":5,"time":1922,"open":370,"high":1923,"low":1764,"close":1924},"2025-05-14",388.48,374.29,{"symbol":5,"time":1926,"open":1927,"high":1927,"low":1928,"close":1929},"2025-05-13",399.78,374.78,375.4,{"symbol":5,"time":1931,"open":1908,"high":44,"low":1932,"close":1933},"2025-05-12",406.56,416.69,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-09",412.62,413.67,402.11,404.58,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-08",415.47,419.99,411.92,412.38,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-07",415.34,418.9,413.66,417.43,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-06",415.82,417.81,412.51,413.98,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":497,"close":1962},"2025-05-05",412.31,417.92,416.3,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-02",412.3,414.11,406.55,409.98,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-01",418.35,419.38,408.11,408.31,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-30",419.02,422.68,412.44,420.58,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-29",414.9,415.55,408.55,413.65,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-28",421.82,427.54,409.71,413.82,{"symbol":5,"time":1994,"open":1995,"high":1995,"low":1996,"close":1997},"2025-04-25",426.76,414.41,421.68,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-24",425.29,429.25,418.39,428.79,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2006,"close":2008},"2025-04-23",414.75,432.93,426.87,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-22",410.42,418.51,402.5,415.9,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-21",421.66,422.45,402.21,406.69,{"symbol":5,"time":2022,"open":507,"high":2023,"low":507,"close":2024},"2025-04-17",437.99,424.53,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-16",437.58,441.39,432.3,435.04,{"symbol":5,"time":2032,"open":2033,"high":2033,"low":2034,"close":2035},"2025-04-15",441.47,434.48,437.77,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-14",439.68,443.29,435,441.17,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-11",434.65,442.47,431.73,439.81,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-10",438.19,444.37,428.29,436.37,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-09",430.48,442.17,421.05,435.68,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-08",455.05,458.75,426.19,430.9,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-07",421.42,429.85,412.02,423.14,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-04",450.29,458.73,428.47,428.89,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2080,"close":2082},"2025-04-03",433.91,454.46,452.69,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-02",430.15,432.68,426.31,429.33,{"symbol":5,"time":2090,"open":2091,"high":2091,"low":2092,"close":2086},"2025-04-01",437.94,431.99,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-31",434.73,438.57,430.92,434.96,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-28",436.29,436.67,431.48,432,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-27",430.04,433.73,424.78,431.95,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":297,"close":2115},"2025-03-26",424.64,434.6,430.53,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-25",428.83,428.95,419.53,423.47,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2109,"close":2126},"2025-03-24",425.99,432.32,427.23,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":333},"2025-03-21",432.28,436.33,424.97,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-20",430.43,436.45,428.23,434.28,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2056},"2025-03-19",433.31,435.34,424.98,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-18",433.28,438.14,430.74,436.25,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2151,"close":2153},"2025-03-17",421.22,431.97,430.59,{"symbol":5,"time":2155,"open":2156,"high":2018,"low":2157,"close":2158},"2025-03-14",416.82,414.53,420.94,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-13",412.91,419.24,411.04,417.25,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2163},"2025-03-12",417.68,420.72,410.65,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-11",425.13,427.53,412,422.04,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-10",408.84,419.89,408.34,409.55,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-07",400.06,412.88,399.27,409.46,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-06",397.85,404.43,393.06,402.77,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-05",394.48,400.02,393.75,397.47,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":368},"2025-03-04",395.5,403.82,392.83,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2202},"2025-03-03",400,403.42,394.78,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-28",392.37,397.31,389.66,396.88,{"symbol":5,"time":2217,"open":381,"high":2218,"low":2219,"close":2220},"2025-02-27",399.43,386.9,392.87,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-26",396.73,399.1,384.83,386.13,{"symbol":5,"time":2228,"open":2229,"high":102,"low":263,"close":2230},"2025-02-25",386.96,401.93,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-24",385.1,388.37,378.62,385.26,{"symbol":5,"time":2238,"open":1754,"high":2214,"low":207,"close":2233},"2025-02-21",{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-20",389.98,396.22,388.66,390.5,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-19",382.84,392,382.5,391.71,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-18",386.3,387.78,378.73,382.48,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-14",392.04,395.09,388.08,389.25,{"symbol":5,"time":2264,"open":2265,"high":2212,"low":1799,"close":2266},"2025-02-13",388.11,391.6,{"symbol":5,"time":2268,"open":201,"high":2269,"low":2270,"close":2271},"2025-02-12",397.1,379.41,385.66,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-11",396.14,398.36,387.76,391.22,{"symbol":5,"time":2279,"open":2212,"high":2280,"low":2281,"close":2274},"2025-02-10",396.48,390.25,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":1829,"close":2286},"2025-02-07",391.13,394.72,391.42,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":480,"close":2291},"2025-02-06",400.31,401.48,390.47,{"symbol":5,"time":2293,"open":2294,"high":460,"low":1749,"close":2295},"2025-02-05",399.99,402.16,{"symbol":5,"time":2297,"open":153,"high":1974,"low":125,"close":2298},"2025-02-04",401.98,{"symbol":5,"time":2300,"open":281,"high":2301,"low":258,"close":2302},"2025-02-03",408.5,405.1,{"symbol":5,"time":2304,"open":2305,"high":452,"low":2306,"close":188},"2025-01-31",398.31,395.32,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-30",399.38,400.3,393.25,399.32,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2310},"2025-01-29",404.4,406.22,399.71,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-28",410.18,412.37,401.83,405.4,{"symbol":5,"time":2325,"open":2326,"high":305,"low":2327,"close":2328},"2025-01-27",405.13,404.26,411.24,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-24",397.16,402.95,394.83,400.96,{"symbol":5,"time":2336,"open":165,"high":2337,"low":2338,"close":2339},"2025-01-23",410,389.31,401.36,{"symbol":5,"time":2341,"open":2256,"high":2342,"low":2343,"close":2344},"2025-01-22",392.55,379.79,390.73,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":259,"close":2349},"2025-01-21",388.8,391.61,389.22,{"symbol":5,"time":2351,"open":1828,"high":337,"low":1804,"close":1845},"2025-01-17",{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2236},"2025-01-16",377.4,385.33,375.13,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-15",392.38,393,380.37,389.29,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":349},"2025-01-14",391.15,395.41,388.79,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-13",385.02,398.43,381.16,396.49,{"symbol":5,"time":2375,"open":369,"high":97,"low":1850,"close":2376},"2025-01-10",381.15,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-08",379.08,384.18,376.52,383.24,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-07",381.13,385.38,378.98,380.75,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-06",373.36,383.79,373.02,379.65,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-03",366.77,374.39,366.22,371.56,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-02",372.37,374.84,364.62,365.83,{"symbol":5,"time":2408,"open":282,"high":2409,"low":2410,"close":2411},"2024-12-31",372.7,367.92,368.9,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-30",369.51,369.62,365.04,368.8,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-12-27",371.57,374.1,368.54,371.07,{"symbol":5,"time":2425,"open":2426,"high":982,"low":2427,"close":2428},"2024-12-26",372.03,370.01,373.66,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-24",368.45,373.28,367.73,372.94,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":577,"close":2439},"2024-12-23",367.63,371.43,370.89,{"symbol":5,"time":2441,"open":2442,"high":991,"low":2443,"close":2444},"2024-12-20",365.66,364.86,365.96,{"symbol":5,"time":2446,"open":1004,"high":2447,"low":2448,"close":2449},"2024-12-19",370.9,362.21,366.48,{"symbol":5,"time":2451,"open":2452,"high":2398,"low":2453,"close":2454},"2024-12-18",365.52,364.71,366.26,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-17",367.83,374,363.54,366.3,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":1764},"2024-12-16",380.77,384.82,371.84,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-12-13",378.21,387.7,375.29,381.41,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-12",387.65,390.27,377.97,378.39,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-11",387.57,389.84,380.38,385.56,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2469,"close":2488},"2024-12-10",394.56,398.24,389.86,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-09",383.69,397.79,383.53,395.66,{"symbol":5,"time":2496,"open":2497,"high":134,"low":2498,"close":2499},"2024-12-06",393.84,379.29,382.14,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-05",399.65,400.14,391.85,392.98,{"symbol":5,"time":2507,"open":2508,"high":2337,"low":2509,"close":2510},"2024-12-04",407.53,397.6,400.11,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-03",411.49,412.34,406.78,408.07,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-02",408.79,412.21,404.06,410.39,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-29",401.01,409.75,400.44,406.96,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-27",401.47,407.73,401.46,402.75,{"symbol":5,"time":2536,"open":2537,"high":2537,"low":2538,"close":2539},"2024-11-26",408.76,398.02,401.96,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-25",404.47,409.77,403.52,407.6,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-22",403.15,406.73,400.34,402.55,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-21",398.94,403.83,397.74,403.6,{"symbol":5,"time":2559,"open":2274,"high":2560,"low":2561,"close":2562},"2024-11-20",400.03,391.02,397.48,{"symbol":5,"time":2564,"open":2565,"high":2207,"low":193,"close":190},"2024-11-19",397.17,{"symbol":5,"time":2567,"open":2207,"high":2568,"low":2569,"close":2570},"2024-11-18",403.68,397.92,400.7,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2371,"close":2575},"2024-11-15",405,408.7,400.69,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-14",411.56,414.36,405.15,407.04,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-11-13",412.8,415.74,410.19,410.89,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-11-12",424.13,425.26,410.32,412.92,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-11",423.98,431.05,423.43,425.39,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-08",430.13,431.13,421.61,422.62,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-07",430.81,433.38,425.12,429.34,{"symbol":5,"time":2613,"open":2185,"high":2614,"low":2516,"close":2615},"2024-11-06",432.48,428.93,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-05",416.74,421.93,415,417.77,{"symbol":5,"time":2623,"open":2620,"high":2624,"low":2625,"close":2626},"2024-11-04",419.61,413.62,417.86,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-01",409.01,416.62,408.46,414.01,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-31",410.54,413,405.62,405.76,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-30",410.62,415.1,409.42,410.76,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2649},"2024-10-29",417.41,417.82,410.57,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-28",426.77,427.96,417.05,417.26,{"symbol":5,"time":2657,"open":35,"high":2658,"low":35,"close":2659},"2024-10-25",433.85,425.27,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-24",418.92,428.88,418.6,419.04,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-23",415.6,420.59,412.41,415.54,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-22",415.07,422.28,413.16,419.84,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-21",428.21,435.61,420.76,422.26,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-18",436.44,442.99,426.21,430.77,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-17",404.91,447.24,397.98,444.35,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2698,"close":2700},"2024-10-16",484,497.34,496.96,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-15",486.05,493,482.71,483.87,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-14",501.99,510.24,500.14,509.02,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-11",493.97,505.54,493.46,501.88,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-10",494.78,498.14,491.37,492.18,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-09",490.87,494.04,488.62,493.51,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-08",495.45,498.59,486.32,489.47,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-07",492.04,493.58,486.69,492.02,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-04",499.77,501.46,490.16,492.07,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-03",505.05,505.75,496.18,498.25,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-02",499.1,505.57,492.01,505.16,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-01",522.7,524.68,510.8,511.26,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-30",523.53,523.55,515.89,520,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-09-27",522.33,528.52,521.53,523.95,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-26",521.04,523.9,517.17,520.28,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-09-25",529.5,534.35,520.18,520.49,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-24",532.53,534.74,527.07,527.35,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-23",540.54,542.22,533.4,533.9,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-20",536.97,540.29,536.03,539.86,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-19",541.31,544.54,535.51,538,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-18",544.08,544.6,538.14,539.46,{"symbol":5,"time":2822,"open":2823,"high":2823,"low":2824,"close":2825},"2024-09-17",554.03,540.37,543.51,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-16",554.12,559.95,552.55,553.5,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-13",547.13,552.94,543.8,550.84,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-12",543.94,546.81,538.17,545.85,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-11",542,544.29,533.37,543.39,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-10",543.42,545.62,537.59,544.15,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-09",545.41,547.98,540.8,543.66,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-06",548.15,550.96,541.72,541.91,{"symbol":5,"time":2869,"open":2870,"high":2870,"low":2871,"close":2872},"2024-09-05",548.09,535.76,544.4,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-04",561.82,562.12,536.33,547.31,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2881,"close":2883},"2024-09-03",556.17,567.26,562.29,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-30",551.54,557.6,549.8,556.89,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-29",552.6,554.9,545.94,552.09,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-28",549.23,555,546.28,551.09,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-27",548.3,550.1,544.33,548.43,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-08-26",546.94,550.51,544.16,544.63,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-23",545,549.74,543,545.96,{"symbol":5,"time":2921,"open":2918,"high":2922,"low":2923,"close":2924},"2024-08-22",545.19,538.02,543.32,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-21",543.45,545.47,541.3,542.34,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-20",544.3,546.8,541.5,543.04,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2849},"2024-08-19",544.13,546.63,542.16,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-16",541.97,546.33,538.13,543.7,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2866},"2024-08-15",540.27,542.51,537.71,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2955,"close":2957},"2024-08-14",531.25,539.71,539.22,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-13",527.19,532.2,526.54,531.65,{"symbol":5,"time":2965,"open":2966,"high":2966,"low":2967,"close":2968},"2024-08-12",531.61,525.32,525.85,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-09",524.99,532.97,522.76,532.07,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-08",519.09,530.13,518.53,526.52,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-07",521.9,530.03,519.67,521.14,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-06",523.44,531.12,520.94,523.68,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-05",531.52,533.86,519.29,523.49,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-02",533.94,537.22,528.41,535.17,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-01",533.75,538.72,517.01,532.23,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-31",532.78,536.5,528.86,532.03,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3019,"close":3021},"2024-07-30",530.08,542.01,536.26,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-29",527.12,531.83,520.07,529.86,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-26",515.93,534.22,515.79,527.5,{"symbol":5,"time":3035,"open":3009,"high":3036,"low":3037,"close":3038},"2024-07-25",525.77,511.05,514.03,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-24",504.89,514.37,503.06,512.12,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-23",504.02,507.4,501.04,502.42,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-22",500.38,505.43,497.97,503.89,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-19",508.17,509.5,499.7,500.12,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-18",507.38,513.74,494.17,504.72,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-17",526,530.54,509,520.93,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-16",543.85,555.36,536.07,553.14,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":2984,"close":3085},"2024-07-15",542.43,542.46,530.66,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-12",536.65,537.44,530.45,535.54,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-11",531.49,534.81,529.28,533.82,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-10",528.63,534.7,527.46,534.59,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-09",527.2,531.62,522.84,529.24,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-07-08",530.81,532.32,526.07,526.55,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3118},"2024-07-05",530.31,531.04,522.83,{"symbol":5,"time":3122,"open":3123,"high":3123,"low":3124,"close":3125},"2024-07-03",539.87,524.97,530.39,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-02",534.4,538.4,530.9,535.92,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-01",541.38,546.57,530.22,534.55,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-28",542.69,545.82,533.06,541.86,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-27",534.79,537.18,531.72,535.77,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-26",532.9,535.71,529.03,534.32,{"symbol":5,"time":3157,"open":3158,"high":3158,"low":3159,"close":3160},"2024-06-25",542.38,531.68,535.29,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-06-24",539.64,542.42,535.48,541.71,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-21",534.6,536.11,529.17,534.42,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3146},"2024-06-20",528.04,535.68,525.12,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-06-18",535,535.89,526.7,527.31,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-06-17",530.26,534.73,529.2,534.38,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3095},"2024-06-14",536.76,538.08,531.64,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-13",529.78,549.99,521.78,538.75,{"symbol":5,"time":3202,"open":3203,"high":2814,"low":3204,"close":3205},"2024-06-12",537.2,522.98,530.61,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-11",535.55,537.75,533.51,536.93,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3159,"close":3216},"2024-06-10",538.19,541.22,536.25,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-07",542.28,545.9,538.63,538.94,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-06",540.35,542.4,537.8,541.04,{"symbol":5,"time":3230,"open":3231,"high":3231,"low":3232,"close":3233},"2024-06-05",544.94,532.79,540.01,{"symbol":5,"time":3235,"open":3236,"high":2836,"low":3237,"close":3238},"2024-06-04",542.31,537.54,540.43,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-06-03",533.97,544.18,533.33,542.72,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-05-31",523.87,542.37,518,538.48,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-05-30",505.03,511.37,500.51,507.34,{"symbol":5,"time":3258,"open":3259,"high":3259,"low":3260,"close":3261},"2024-05-29",515.5,491.18,505.52,{"symbol":5,"time":3263,"open":2772,"high":3264,"low":3265,"close":3266},"2024-05-28",520.86,513.72,519.19,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-24",545.1,546.22,520.6,521.41,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":2840},"2024-05-23",545.58,547.36,542.6,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-22",544.37,550.34,542.95,547.8,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-05-21",542.71,546.5,540.76,545.61,{"symbol":5,"time":3291,"open":3292,"high":2859,"low":3293,"close":3294},"2024-05-20",547,541.18,541.62,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-17",546.46,547.99,541.41,547.71,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3233,"close":3305},"2024-05-16",540.89,546.29,543.89,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3308,"close":3310},"2024-05-15",534.85,541.33,539.99,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-14",539.67,540.22,533.54,534.63,{"symbol":5,"time":3318,"open":3221,"high":3319,"low":3320,"close":3321},"2024-05-13",540.05,535.35,538.77,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-05-10",539.11,543.13,538.22,539.18,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3330,"close":3332},"2024-05-09",533.65,539.38,538.58,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-08",538.65,539.76,532.19,533.35,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-07",532.4,536.89,532.27,536.17,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-05-06",529.66,530.6,527.34,529.93,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-03",525.28,528.33,518.9,526.96,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-05-02",527.73,528.61,523.73,525.61,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-05-01",524.77,527.87,519.74,524.84,{"symbol":5,"time":3370,"open":3371,"high":3169,"low":3372,"close":3373},"2024-04-30",533.68,527.11,528.58,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-29",539.08,540.64,532.75,533.98,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-26",536.42,540,529.98,537.26,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3388,"close":3390},"2024-04-25",534.96,542.07,539.68,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-24",532,534.95,527.05,533.73,{"symbol":5,"time":3398,"open":3137,"high":3335,"low":3399,"close":3400},"2024-04-23",530.19,532.92,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-22",530.11,536.91,527.45,532.22,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-19",532.69,536.05,525.9,531.42,{"symbol":5,"time":3414,"open":3415,"high":3324,"low":3415,"close":3416},"2024-04-18",520.58,525.19,{"symbol":5,"time":3418,"open":2712,"high":3419,"low":3420,"close":3421},"2024-04-17",513.64,506.49,508.97,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-16",512.43,514.01,503.66,506.97,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-15",505.38,505.9,498.49,500.09,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-12",500.37,501.31,494.31,497.49,{"symbol":5,"time":3441,"open":3442,"high":3442,"low":3443,"close":3444},"2024-04-11",508.77,499.51,501.96,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-10",512.42,513.97,505.78,507.74,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-04-09",509.79,514.5,507,514.4,{"symbol":5,"time":3458,"open":2760,"high":3459,"low":3460,"close":3461},"2024-04-08",510.48,504.09,510,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-05",498.65,508.33,497.41,507.35,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-04",507.28,508.14,496.76,498.6,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-03",499.09,506.34,498.97,506,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-02",503.94,506.93,493.64,499.22,{"symbol":5,"time":3487,"open":3488,"high":3249,"low":3489,"close":3490},"2024-04-01",516.45,514.64,516,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-03-28",519.96,521.18,517.96,518.54,{"symbol":5,"time":3498,"open":2772,"high":3494,"low":3499,"close":3493},"2024-03-27",517.41,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-03-26",511.5,518.15,510.65,517.24,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-03-25",514.61,515.83,509.82,510.36,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-03-22",517.47,519.37,513.63,513.85,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-21",513.33,515.85,512.27,514.67,{"symbol":5,"time":3525,"open":3066,"high":3526,"low":3527,"close":3528},"2024-03-20",516.43,511.25,514.3,{"symbol":5,"time":3530,"open":3531,"high":3490,"low":3532,"close":3509},"2024-03-19",513.81,511.31,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-18",511.95,513.11,508.3,511.3,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3541,"close":3543},"2024-03-15",500.36,513.5,513.08,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-14",508.75,510.99,505.31,510.57,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3420,"close":3554},"2024-03-13",508.39,512.76,509.49,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":2758},"2024-03-12",506.04,507.83,503.43,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-11",502.19,508.69,499.85,506.79,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-08",500.3,509.24,499.62,502.97,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-07",506.09,508.02,501.25,501.58,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-06",500.6,506.31,500.29,504.77,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-03-05",503.35,503.47,496.7,498.35,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-03-04",500.18,512.47,498.87,504.36,{"symbol":5,"time":3597,"open":3570,"high":3598,"low":3599,"close":3600},"2024-03-01",500.48,492.06,499.11,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3464,"close":3576},"2024-02-29",503.01,504.98,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-28",503.2,507.85,499.59,503.11,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-02-27",505.63,509.2,503.18,507.41,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-26",515.24,516.61,506.2,506.55,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-23",511.77,514.24,508.42,514.09,{"symbol":5,"time":3630,"open":3631,"high":3631,"low":3632,"close":3633},"2024-02-22",514.47,506.33,512.17,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-21",510.84,511.53,506.06,509.38,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-02-20",512.63,515.35,508.29,508.91,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3642},"2024-02-16",510.59,514.35,506.12,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-15",507.19,511.21,506.27,508.83,{"symbol":5,"time":3658,"open":3054,"high":3659,"low":3660,"close":3661},"2024-02-14",507.27,502.3,506.11,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3548},"2024-02-13",504.56,513.23,503.51,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-12",505.87,506.98,503.73,505.24,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3592,"close":3677},"2024-02-09",500.95,506.82,506.08,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-08",500.35,504.08,499.99,502.15,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-07",497.63,502.14,495.9,497.79,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-06",490.33,495.79,486.47,493.83,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3692},"2024-02-05",495.84,498.23,488.58,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-02",495.98,497.53,490.58,495.12,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-01",490.79,496.99,488.4,495.43,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-31",494.62,497.3,492.57,493.44,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":2741,"close":3723},"2024-01-30",489.75,492.83,492.35,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-29",483.79,487.29,480.93,486.53,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-26",480.94,485.69,479.77,483.8,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-25",471.81,480.69,461.48,480.31,{"symbol":5,"time":3743,"open":3744,"high":3710,"low":3745,"close":3746},"2024-01-24",489.5,473.11,473.67,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3749,"close":3751},"2024-01-23",470.25,477.2,472.16,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-22",466.21,474.6,464.84,471.84,{"symbol":5,"time":3759,"open":3760,"high":3760,"low":3761,"close":3762},"2024-01-19",470.77,463.52,464.61,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2024-01-18",454.68,470.34,449.02,469.33,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2024-01-17",475.97,483.42,475.27,476.12,{"symbol":5,"time":3776,"open":3777,"high":3777,"low":3778,"close":3779},"2024-01-16",478.58,471.63,473.29,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-01-12",470.02,477.31,469.69,475.12,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-11",479.25,482.62,476.48,482.31,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2024-01-10",482.57,483.82,478.98,480.24,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-09",480.05,483.96,477.92,483.24,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3800},"2024-01-08",481.63,484.7,468.68,{"symbol":5,"time":3810,"open":3811,"high":3694,"low":3812,"close":3813},"2024-01-05",484.06,477.56,480.03,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-04",485.25,488.73,482.98,484.84,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-03",482.25,487.99,479.09,480.49,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2024-01-02",471.75,480.66,471.16,478.83,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-12-29",469.92,472.13,467.53,471.56,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3840,"close":3842},"2023-12-28",466.77,470.72,468.67,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-12-27",466.67,467.66,464.69,465.81,{"symbol":5,"time":3850,"open":3851,"high":3808,"low":3852,"close":3853},"2023-12-26",466,465.62,466.51,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-12-22",465.46,467.9,463.5,466.59,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-12-21",461.18,465.17,460.28,464.09,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-20",465.32,466.3,459.05,459.23,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-19",468.2,469.13,462.19,465.78,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-12-18",469.02,471.37,466.62,469.37,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-12-15",474.47,476.06,462.92,468.46,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-14",484.02,485.99,474.74,479.87,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-13",482.61,489,476.87,488.06,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-12",479.26,486.21,475.35,483.53,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-11",478.36,480.51,468.51,476.1,{"symbol":5,"time":3915,"open":3916,"high":3916,"low":3917,"close":3918},"2023-12-08",480.12,472.39,477.97,{"symbol":5,"time":3920,"open":3921,"high":3921,"low":3922,"close":3923},"2023-12-07",479.58,474.68,476.96,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-06",482.06,483.25,476.88,478.3,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-05",481.16,485.1,477.84,482.05,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-04",483.27,485.64,477.58,483.1,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3944,"close":3946},"2023-12-01",478.42,485.22,483.12,{"symbol":5,"time":3948,"open":3846,"high":3949,"low":3950,"close":3951},"2023-11-30",480.47,465.09,479.49,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-11-29",469.61,472.69,462.74,465.36,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-11-28",477.32,480.21,475.29,475.49,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-27",478.95,481.83,475.87,477.41,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-11-24",479.73,482.2,478,478.73,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3978,"close":3980},"2023-11-22",472.63,481.06,479.97,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-21",467.02,471.33,464.51,470.6,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3989,"close":3991},"2023-11-20",459.88,467.47,465.37,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-11-17",465.15,465.54,457.39,462.95,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-11-16",457.82,465.19,456.02,463.61,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-11-15",460.91,462.24,452.68,456.72,{"symbol":5,"time":4011,"open":3989,"high":4012,"low":4013,"close":4014},"2023-11-14",465.04,456.37,461.75,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-13",458.61,462.97,455.81,461.39,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-10",454.34,459.47,451.17,458.25,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-09",454.87,456.15,450.5,453.06,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-08",459.16,459.74,450.05,453.19,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-07",456.5,461.11,454.69,457.24,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-06",450.96,456.22,450.24,454.52,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-03",452.07,453.05,446.43,449.86,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-02",446.21,451.92,437.42,451.51,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-01",448.52,450.69,443.06,446.66,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-31",450,452.28,448.29,450.09,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-30",443.15,449.15,440.93,448.02,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-27",447.95,449.83,439.3,441.46,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4089,"close":4091},"2023-10-26",446.8,453.77,449.79,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-25",452.98,455.26,447.7,450.07,{"symbol":5,"time":4099,"open":4100,"high":3862,"low":4101,"close":4102},"2023-10-24",452.04,452,452.59,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-10-23",453.1,454.75,444.25,451.77,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-20",463.75,464.13,453.54,453.78,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-19",468.39,473.23,460.63,463.28,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-18",480.97,482.5,463.33,469.31,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-17",463.1,471.72,461.32,465.69,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-16",436,469.79,435.99,462.62,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-13",458.59,466.66,450.67,454.11,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-12",454.14,456.35,450.1,453.53,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-11",451.71,453.92,449.17,453.57,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-10",455.6,459.33,453.12,455.13,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-09",448.45,453.49,446.09,453.01,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-06",444.12,453.16,442.29,449.96,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-10-05",436.58,444.97,435.31,443.87,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-10-04",433.5,438.18,432.99,437.95,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-10-03",438.45,439.26,431.55,433.51,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-02",436.02,440.76,431.38,440.19,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-09-29",445.56,445.87,435.13,435.42,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4209,"close":4210},"2023-09-28",447.4,451.4,445.37,447.28,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4180,"close":4215},"2023-09-27",448.07,448.94,444.76,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-09-26",451.04,453,443.41,448.16,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-09-25",447.85,454.31,447.22,454.04,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-09-22",448.23,451.57,446.16,447.1,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-21",446.69,455.91,444.61,450.83,[4241,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4311,4316,4321,4326,4331,4336,4341,4344,4349,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4507,4512,4516,4521,4526,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4593,4598,4603,4607,4612,4617,4621,4626,4631,4636,4641,4646,4651,4656,4660,4665,4670,4675,4679,4683,4688,4693,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4980,4985,4990,4995,5000,5005,5010,5015,5019,5024,5028,5033,5038,5043,5048,5053,5058,5062,5065,5070,5075,5079,5083,5086,5090,5094,5099,5102,5107,5112,5117,5122,5126,5131,5136,5140,5144,5148,5153,5158,5163,5167,5172,5176,5181,5186,5191,5196,5201,5205,5210,5215,5220,5225,5230,5235,5240,5245,5249,5253,5258,5261,5266,5271,5276,5281,5285,5287,5291,5296,5301,5305,5310,5314,5319,5324,5329,5332,5337,5342,5347,5352,5355,5360,5365,5370,5374,5379,5383,5388,5392,5397,5402,5407,5412,5417,5422,5427,5431,5435,5439,5444,5449,5454,5459,5464,5469,5474,5479,5484,5488,5493,5498,5503,5508,5512],{"symbol":4242,"time":17,"open":4243,"high":4244,"low":4245,"close":4246},"SPY",761.31,762,757.97,761.69,{"symbol":4242,"time":22,"open":4248,"high":4249,"low":4250,"close":4251},763.15,763.57,759.96,762.6,{"symbol":4242,"time":28,"open":4253,"high":4254,"low":4255,"close":4256},759.5,761.67,749.6,754.05,{"symbol":4242,"time":34,"open":4258,"high":4259,"low":4260,"close":4261},760.12,760.35,756.15,757.39,{"symbol":4242,"time":40,"open":4263,"high":4264,"low":4265,"close":4266},759,763.52,757.93,760.88,{"symbol":4242,"time":46,"open":4268,"high":4269,"low":4270,"close":4271},764.72,766.38,763.6,764.29,{"symbol":4242,"time":52,"open":4273,"high":4274,"low":4275,"close":4276},758.03,760.11,756.64,757.83,{"symbol":4242,"time":58,"open":4278,"high":4279,"low":4280,"close":4281},764.08,764.47,760.94,762.4,{"symbol":4242,"time":64,"open":4283,"high":4284,"low":4285,"close":4286},769.07,769.7,765.14,765.96,{"symbol":4242,"time":70,"open":4288,"high":4289,"low":4290,"close":4291},772.01,772.87,769,770.19,{"symbol":4242,"time":76,"open":4293,"high":4294,"low":4295,"close":4296},767.9,774.03,767.45,773.17,{"symbol":4242,"time":82,"open":4298,"high":4299,"low":4300,"close":4301},762.45,766.43,761.73,765.16,{"symbol":4242,"time":88,"open":4303,"high":4304,"low":4305,"close":4306},762.01,764.67,759.48,761.78,{"symbol":4242,"time":94,"open":4308,"high":4309,"low":4268,"close":4310},767.33,768,767.05,{"symbol":4242,"time":100,"open":4312,"high":4313,"low":4314,"close":4315},771.76,775.3,768.31,769.35,{"symbol":4242,"time":106,"open":4317,"high":4318,"low":4319,"close":4320},768.5,772.36,767.16,771.1,{"symbol":4242,"time":112,"open":4322,"high":4323,"low":4324,"close":4325},764.73,767.35,763.93,766.08,{"symbol":4242,"time":117,"open":4327,"high":4328,"low":4329,"close":4330},766.16,766.78,763.05,765.91,{"symbol":4242,"time":122,"open":4332,"high":4333,"low":4334,"close":4335},764.78,765.22,762.08,763.47,{"symbol":4242,"time":128,"open":4337,"high":4338,"low":4339,"close":4340},766.05,767.85,764.17,765.72,{"symbol":4242,"time":133,"open":4286,"high":4342,"low":4343,"close":4251},768.15,762.04,{"symbol":4242,"time":139,"open":4345,"high":4346,"low":4347,"close":4348},770.36,772.47,768.1,769.06,{"symbol":4242,"time":145,"open":4350,"high":4351,"low":4352,"close":4295},768.7,769.5,766.92,{"symbol":4242,"time":151,"open":4354,"high":4355,"low":4356,"close":4357},776.18,776.78,772.51,772.67,{"symbol":4242,"time":157,"open":4359,"high":4360,"low":4361,"close":4362},778.54,778.8,775.43,776.34,{"symbol":4242,"time":163,"open":4364,"high":4365,"low":4366,"close":4367},774.87,779.37,774.11,777.88,{"symbol":4242,"time":169,"open":4369,"high":4370,"low":4371,"close":4372},774.71,774.9,771.28,772.49,{"symbol":4242,"time":175,"open":4374,"high":4375,"low":4376,"close":4377},774.53,774.61,769.2,770.56,{"symbol":4242,"time":180,"open":4379,"high":4380,"low":4381,"close":4382},772.6,775.05,771.62,773.03,{"symbol":4242,"time":186,"open":4384,"high":4385,"low":4386,"close":4387},771.02,773.92,769.61,773.26,{"symbol":4242,"time":192,"open":4389,"high":4390,"low":4391,"close":4392},770.21,771.82,767.46,768.56,{"symbol":4242,"time":197,"open":4394,"high":4395,"low":4396,"close":4397},775.85,776.85,769.51,769.79,{"symbol":4242,"time":203,"open":4399,"high":4400,"low":4401,"close":4402},760.63,773.41,760.52,771.33,{"symbol":4242,"time":209,"open":4404,"high":4405,"low":4406,"close":4407},749.44,758.58,748.8,757.67,{"symbol":4242,"time":215,"open":4409,"high":4410,"low":4411,"close":4412},744.68,748.9,737.68,747.03,{"symbol":4242,"time":220,"open":4414,"high":4415,"low":4416,"close":4417},736.05,742.45,734.59,741.69,{"symbol":4242,"time":226,"open":4419,"high":4420,"low":4421,"close":4422},739.97,742.68,729.1,729.46,{"symbol":4242,"time":232,"open":4424,"high":4425,"low":4426,"close":4427},739.19,742.79,735.98,740.86,{"symbol":4242,"time":238,"open":4429,"high":4430,"low":4431,"close":4432},744.91,745.53,735.87,739.09,{"symbol":4242,"time":244,"open":4434,"high":4435,"low":4436,"close":4437},738.51,743.72,737.29,738.93,{"symbol":4242,"time":250,"open":4439,"high":4440,"low":4441,"close":4442},739.37,742.56,735.21,738.18,{"symbol":4242,"time":256,"open":4444,"high":4445,"low":4446,"close":4447},746.62,750.02,746.37,747.41,{"symbol":4242,"time":262,"open":4449,"high":4450,"low":4451,"close":4452},746.29,749.04,744.18,748.28,{"symbol":4242,"time":268,"open":4454,"high":4455,"low":4456,"close":4457},747.06,748.73,741.51,742.09,{"symbol":4242,"time":274,"open":4459,"high":4460,"low":4461,"close":4462},742.08,747.29,740.8,743.29,{"symbol":4242,"time":280,"open":4464,"high":4465,"low":4466,"close":4467},752.76,754.57,747.88,750.72,{"symbol":4242,"time":285,"open":4469,"high":4470,"low":4471,"close":4472},754.24,755.58,750.2,754.81,{"symbol":4242,"time":291,"open":4474,"high":4475,"low":4476,"close":4477},750.91,753.34,748.66,751.83,{"symbol":4242,"time":296,"open":4479,"high":4480,"low":4481,"close":4482},752.47,753.91,748,749.17,{"symbol":4242,"time":302,"open":4484,"high":4485,"low":4486,"close":4487},752.05,755.42,748.1,754.95,{"symbol":4242,"time":308,"open":4489,"high":4490,"low":4491,"close":4492},747.35,751.97,745.59,751.71,{"symbol":4242,"time":313,"open":4494,"high":4495,"low":4496,"close":4497},743.16,746.15,739.51,745.4,{"symbol":4242,"time":319,"open":4499,"high":4500,"low":4501,"close":4502},750.22,750.96,745.21,747.71,{"symbol":4242,"time":325,"open":4504,"high":4505,"low":4447,"close":4506},748.74,752.41,751.28,{"symbol":4242,"time":331,"open":4508,"high":4509,"low":4510,"close":4511},747.4,751.31,740.03,744.78,{"symbol":4242,"time":336,"open":4513,"high":4404,"low":4514,"close":4515},745,742.38,745.76,{"symbol":4242,"time":342,"open":4517,"high":4518,"low":4519,"close":4520},741.29,748.02,740.89,746.77,{"symbol":4242,"time":348,"open":4522,"high":4523,"low":4524,"close":4525},736.53,741.56,732.09,741,{"symbol":4242,"time":354,"open":4527,"high":4522,"low":4528,"close":4529},728.95,716.58,728.99,{"symbol":4242,"time":360,"open":4531,"high":4439,"low":4532,"close":4533},738.91,729.6,734.3,{"symbol":4242,"time":366,"open":4535,"high":4536,"low":4537,"close":4538},735.17,739.95,730.84,733.24,{"symbol":4242,"time":372,"open":4540,"high":4541,"low":4542,"close":4543},733.81,739.63,732.3,733.58,{"symbol":4242,"time":378,"open":4545,"high":4546,"low":4547,"close":4548},747.7,750.18,743.13,744.39,{"symbol":4242,"time":384,"open":4550,"high":4551,"low":4552,"close":4553},747.76,748.23,743.86,746.74,{"symbol":4242,"time":390,"open":4555,"high":4556,"low":4557,"close":4558},751.29,752.15,739.22,740.96,{"symbol":4242,"time":396,"open":4560,"high":4561,"low":4562,"close":4563},754.55,755.44,749.88,750.33,{"symbol":4242,"time":401,"open":4565,"high":4566,"low":4567,"close":4568},751.85,756.68,751.76,754.83,{"symbol":4242,"time":406,"open":4570,"high":4571,"low":4572,"close":4573},740.71,744.44,735.03,741.75,{"symbol":4242,"time":411,"open":4575,"high":4576,"low":4577,"close":4578},728.76,740,724.41,737.76,{"symbol":4242,"time":416,"open":4580,"high":4581,"low":4582,"close":4583},733.39,738.38,725.33,725.43,{"symbol":4242,"time":422,"open":4585,"high":4586,"low":4587,"close":4588},743.63,746.9,722.59,737.05,{"symbol":4242,"time":428,"open":4590,"high":4591,"low":4592,"close":4557},743.36,745.34,738.19,{"symbol":4242,"time":434,"open":4594,"high":4595,"low":4596,"close":4597},752.31,752.82,735.53,737.55,{"symbol":4242,"time":440,"open":4599,"high":4600,"low":4601,"close":4602},752.1,758.31,751.47,757.09,{"symbol":4242,"time":446,"open":4604,"high":4605,"low":4606,"close":4469},758.15,758.8,753.57,{"symbol":4242,"time":451,"open":4608,"high":4609,"low":4610,"close":4611},757.03,760.4,756.75,759.57,{"symbol":4242,"time":457,"open":4613,"high":4614,"low":4615,"close":4616},755.36,760.28,754.69,758.54,{"symbol":4242,"time":462,"open":4618,"high":4619,"low":4615,"close":4620},755.9,758.08,756.48,{"symbol":4242,"time":468,"open":4622,"high":4623,"low":4624,"close":4625},750.25,755.15,749.23,754.6,{"symbol":4242,"time":474,"open":4627,"high":4628,"low":4629,"close":4630},750.88,751.38,748.22,750.46,{"symbol":4242,"time":479,"open":4632,"high":4633,"low":4634,"close":4635},750.01,752.13,748.37,750.59,{"symbol":4242,"time":485,"open":4637,"high":4638,"low":4639,"close":4640},746.24,748.94,744.48,745.64,{"symbol":4242,"time":490,"open":4642,"high":4643,"low":4644,"close":4645},738.64,744.87,737.03,742.72,{"symbol":4242,"time":496,"open":4647,"high":4648,"low":4649,"close":4650},735.71,741.87,733.89,741.25,{"symbol":4242,"time":500,"open":4652,"high":4653,"low":4654,"close":4655},734.78,737.65,731.53,733.73,{"symbol":4242,"time":506,"open":4657,"high":4658,"low":4580,"close":4659},739.83,741.42,738.65,{"symbol":4242,"time":512,"open":4661,"high":4662,"low":4663,"close":4664},741.79,743.46,737.96,739.17,{"symbol":4242,"time":517,"open":4666,"high":4667,"low":4668,"close":4669},743.65,749.53,743.56,748.17,{"symbol":4242,"time":523,"open":4671,"high":4672,"low":4673,"close":4674},738.47,743.91,735.47,742.31,{"symbol":4242,"time":528,"open":4676,"high":4677,"low":4678,"close":4442},736.89,738.84,731.83,{"symbol":4242,"time":533,"open":4680,"high":4681,"low":4680,"close":4682},736.45,740.79,739.3,{"symbol":4242,"time":539,"open":4684,"high":4685,"low":4686,"close":4687},734.93,738.08,734.57,737.62,{"symbol":4242,"time":544,"open":4689,"high":4690,"low":4691,"close":4692},735.05,736.13,729.75,731.58,{"symbol":4242,"time":550,"open":4694,"high":4416,"low":4695,"close":4696},728.16,727.82,733.83,{"symbol":4242,"time":556,"open":4698,"high":4699,"low":4700,"close":4701},721.77,725.04,721.49,723.77,{"symbol":4242,"time":562,"open":4703,"high":4704,"low":4705,"close":4706},720.07,722.12,714.99,718.01,{"symbol":4242,"time":568,"open":4708,"high":4709,"low":4710,"close":4711},721.25,724.87,720.47,720.65,{"symbol":4242,"time":574,"open":4713,"high":4714,"low":4715,"close":4716},714.63,719.79,710.45,718.66,{"symbol":4242,"time":579,"open":4718,"high":4719,"low":4720,"close":4721},711,712.2,708.37,711.58,{"symbol":4242,"time":583,"open":4723,"high":4724,"low":4725,"close":4726},711.82,712.88,709.25,711.69,{"symbol":4242,"time":589,"open":4728,"high":4729,"low":4730,"close":4731},713.17,715.63,712.3,715.17,{"symbol":4242,"time":594,"open":4733,"high":4734,"low":4735,"close":4736},710.75,714.47,709.01,713.94,{"symbol":4242,"time":600,"open":4738,"high":4739,"low":4740,"close":4741},709.5,712.36,702.28,708.45,{"symbol":4242,"time":605,"open":4743,"high":4744,"low":4745,"close":4746},709.15,711.45,708.22,711.21,{"symbol":4242,"time":611,"open":4748,"high":4749,"low":4750,"close":4751},710.28,711.28,702.64,704.08,{"symbol":4242,"time":617,"open":4753,"high":4754,"low":4755,"close":4756},708.78,709.91,706.14,708.72,{"symbol":4242,"time":623,"open":4755,"high":4758,"low":4759,"close":4760},712.39,705.76,710.14,{"symbol":4242,"time":629,"open":4762,"high":4763,"low":4764,"close":4765},701.06,702.78,698.53,701.66,{"symbol":4242,"time":635,"open":4767,"high":4768,"low":4769,"close":4770},695.26,700.28,694.2,699.94,{"symbol":4242,"time":641,"open":4772,"high":4773,"low":4774,"close":4775},687.69,694.58,687.66,694.46,{"symbol":4242,"time":647,"open":4777,"high":4778,"low":4779,"close":4780},677.41,686.3,676.58,686.1,{"symbol":4242,"time":653,"open":4782,"high":4783,"low":4784,"close":4785},681.32,682.03,678.45,679.46,{"symbol":4242,"time":659,"open":4787,"high":4788,"low":4789,"close":4790},674.84,681.16,673.77,679.91,{"symbol":4242,"time":665,"open":4792,"high":4793,"low":4794,"close":4795},676.39,677.08,671.46,676.01,{"symbol":4242,"time":671,"open":4797,"high":4798,"low":4799,"close":4800},656.65,659.61,651.06,659.22,{"symbol":4242,"time":677,"open":4802,"high":4803,"low":4804,"close":4805},655.86,659.72,655.52,658.93,{"symbol":4242,"time":683,"open":4807,"high":4808,"low":4809,"close":4810},646.42,658.2,645.11,655.83,{"symbol":4242,"time":689,"open":4812,"high":4813,"low":4814,"close":4815},653.9,658.52,653,655.24,{"symbol":4242,"time":695,"open":4817,"high":4818,"low":4819,"close":4820},638.94,651.54,637.98,650.34,{"symbol":4242,"time":701,"open":4822,"high":4823,"low":4824,"close":4825},640.11,640.37,629.28,631.97,{"symbol":4242,"time":707,"open":4827,"high":4828,"low":4829,"close":4830},642.5,642.66,633.11,634.09,{"symbol":4242,"time":713,"open":4832,"high":4833,"low":4834,"close":4835},652.06,654.85,644.82,645.09,{"symbol":4242,"time":719,"open":4837,"high":4838,"low":4839,"close":4840},658.67,660.89,654.24,656.82,{"symbol":4242,"time":725,"open":4842,"high":4843,"low":4844,"close":4845},651.32,657.03,649.88,653.18,{"symbol":4242,"time":731,"open":4847,"high":4848,"low":4849,"close":4850},658.07,662.62,653.94,655.38,{"symbol":4242,"time":737,"open":4852,"high":4853,"low":4854,"close":4855},656.51,656.69,644.72,648.57,{"symbol":4242,"time":743,"open":4857,"high":4858,"low":4859,"close":4860},656.97,662.98,655.17,659.8,{"symbol":4242,"time":749,"open":4862,"high":4863,"low":4864,"close":4865},668.36,669.72,661.19,661.43,{"symbol":4242,"time":755,"open":4867,"high":4868,"low":4869,"close":4870},672.39,674.44,669.7,670.79,{"symbol":4242,"time":761,"open":4872,"high":4873,"low":4874,"close":4875},668.38,672.07,667.12,669.03,{"symbol":4242,"time":765,"open":4877,"high":4878,"low":4879,"close":4880},669.27,672.34,661.36,662.29,{"symbol":4242,"time":770,"open":4882,"high":4883,"low":4884,"close":4885},671.16,671.65,665.87,666.06,{"symbol":4242,"time":776,"open":4887,"high":4888,"low":4889,"close":4890},677.58,680.08,673.34,676.33,{"symbol":4242,"time":782,"open":4892,"high":4893,"low":4894,"close":4895},677.72,683.36,674.76,677.18,{"symbol":4242,"time":787,"open":4897,"high":4898,"low":4899,"close":4900},666.39,679.92,662.39,678.27,{"symbol":4242,"time":793,"open":4902,"high":4903,"low":4904,"close":4905},673.41,676.11,669.76,672.38,{"symbol":4242,"time":799,"open":4907,"high":4908,"low":4909,"close":4910},682.08,685.53,675.61,681.31,{"symbol":4242,"time":805,"open":4912,"high":4913,"low":4914,"close":4915},681.63,687.09,679.62,685.13,{"symbol":4242,"time":811,"open":4917,"high":4918,"low":4919,"close":4920},675.06,682.61,669.66,680.33,{"symbol":4242,"time":816,"open":4922,"high":4923,"low":4924,"close":4925},678.7,688.62,678.02,686.38,{"symbol":4242,"time":821,"open":4927,"high":4928,"low":4929,"close":4930},683.09,686.86,681.64,685.99,{"symbol":4242,"time":827,"open":4932,"high":4933,"low":4934,"close":4935},693.28,693.3,684.35,689.3,{"symbol":4242,"time":832,"open":4937,"high":4938,"low":4939,"close":4940},690.18,693.68,690.1,693.15,{"symbol":4242,"time":838,"open":4942,"high":4943,"low":4944,"close":4945},681.9,688.35,680,687.35,{"symbol":4242,"time":843,"open":4947,"high":4948,"low":4949,"close":4950},687.83,690,680.37,682.39,{"symbol":4242,"time":849,"open":4952,"high":4953,"low":4954,"close":4955},682.32,690.06,681.73,689.43,{"symbol":4242,"time":855,"open":4957,"high":4958,"low":4959,"close":4960},683.84,686.18,681.55,684.48,{"symbol":4242,"time":861,"open":4962,"high":4963,"low":4964,"close":4965},684.02,689.15,682.83,686.29,{"symbol":4242,"time":866,"open":4967,"high":4968,"low":4969,"close":4970},680.14,684.94,675.78,682.85,{"symbol":4242,"time":872,"open":4972,"high":4973,"low":4974,"close":4975},681.69,686.28,677.52,681.75,{"symbol":4242,"time":878,"open":4977,"high":4978,"low":4949,"close":4979},694.24,695.35,681.27,{"symbol":4242,"time":883,"open":4981,"high":4982,"low":4983,"close":4984},696.39,697.14,689.18,691.96,{"symbol":4242,"time":889,"open":4986,"high":4987,"low":4988,"close":4989},694.95,696.54,691.66,692.12,{"symbol":4242,"time":895,"open":4991,"high":4992,"low":4993,"close":4994},689.42,695.87,688.34,693.95,{"symbol":4242,"time":901,"open":4996,"high":4997,"low":4998,"close":4999},681.46,692.31,680.85,690.62,{"symbol":4242,"time":907,"open":5001,"high":5002,"low":5003,"close":5004},680.94,683.69,675.79,677.62,{"symbol":4242,"time":913,"open":5006,"high":5007,"low":5008,"close":5009},690.35,691.45,681.76,686.19,{"symbol":4242,"time":918,"open":5011,"high":5012,"low":5013,"close":5014},696.21,696.96,684.03,689.53,{"symbol":4242,"time":922,"open":5016,"high":5017,"low":4991,"close":5018},689.58,696.93,695.41,{"symbol":4242,"time":928,"open":5020,"high":5021,"low":5022,"close":5023},691.79,694.21,687.12,691.97,{"symbol":4242,"time":934,"open":4981,"high":5025,"low":5026,"close":5027},697.06,684.83,694.04,{"symbol":4242,"time":939,"open":5029,"high":5030,"low":5031,"close":5032},697.05,697.84,693.94,695.42,{"symbol":4242,"time":943,"open":5034,"high":5035,"low":5036,"close":5037},694.18,696.53,693.57,695.49,{"symbol":4242,"time":949,"open":5039,"high":5040,"low":5041,"close":5042},690.49,694.13,689.92,692.73,{"symbol":4242,"time":955,"open":5044,"high":5045,"low":5046,"close":5047},688.15,690.96,687.16,689.23,{"symbol":4242,"time":961,"open":5049,"high":5050,"low":5051,"close":5052},689.85,691.13,686.92,688.98,{"symbol":4242,"time":967,"open":5054,"high":5055,"low":5056,"close":5057},679.65,688.74,678.13,685.4,{"symbol":4242,"time":972,"open":5059,"high":5060,"low":5061,"close":4887},681.49,684.77,676.57,{"symbol":4242,"time":978,"open":5063,"high":5064,"low":4939,"close":4988},693.66,694.25,{"symbol":4242,"time":984,"open":5066,"high":5067,"low":5068,"close":5069},694.57,695.45,691.25,692.24,{"symbol":4242,"time":990,"open":5071,"high":5072,"low":5073,"close":5074},691,691.72,686.04,690.36,{"symbol":4242,"time":996,"open":5037,"high":5076,"low":5077,"close":5078},696.09,691.35,693.77,{"symbol":4242,"time":1001,"open":5080,"high":5076,"low":5081,"close":5082},690.68,690.63,695.16,{"symbol":4242,"time":1007,"open":5081,"high":5084,"low":4983,"close":5085},695.31,694.07,{"symbol":4242,"time":1013,"open":5087,"high":4999,"low":5088,"close":5089},688.82,687.49,689.51,{"symbol":4242,"time":1019,"open":5091,"high":5092,"low":5093,"close":5016},692.19,693.96,689.32,{"symbol":4242,"time":1024,"open":5095,"high":5096,"low":5097,"close":5098},687.93,692.32,687.78,691.81,{"symbol":4242,"time":1030,"open":5100,"high":4955,"low":4925,"close":5101},686.54,687.72,{"symbol":4242,"time":1036,"open":5103,"high":5104,"low":5105,"close":5106},685.71,686.87,679.82,683.17,{"symbol":4242,"time":1042,"open":5108,"high":5109,"low":5110,"close":5111},687.14,687.36,681.71,681.92,{"symbol":4242,"time":1048,"open":5113,"high":5114,"low":5115,"close":5116},687.45,688.56,686.58,687.01,{"symbol":4242,"time":1054,"open":5118,"high":5119,"low":5120,"close":5121},687.54,689.2,686.07,687.85,{"symbol":4242,"time":1060,"open":5123,"high":4988,"low":5124,"close":5125},690.64,689.27,690.31,{"symbol":4242,"time":1064,"open":5127,"high":5128,"low":5129,"close":5130},687.95,690.83,687.8,690.38,{"symbol":4242,"time":1069,"open":5132,"high":5133,"low":5134,"close":5135},683.92,688.2,683.87,687.96,{"symbol":4242,"time":1075,"open":5137,"high":5138,"low":5139,"close":5026},683.94,685.36,680.59,{"symbol":4242,"time":1081,"open":5141,"high":5142,"low":5143,"close":5139},676.59,681.09,676.47,{"symbol":4242,"time":1086,"open":5145,"high":5146,"low":5147,"close":5143},677.6,680.74,674.9,{"symbol":4242,"time":1092,"open":5149,"high":5150,"low":5151,"close":5152},679.89,680.44,671.2,671.4,{"symbol":4242,"time":1098,"open":5154,"high":5155,"low":5156,"close":5157},679.23,681.08,674.98,678.87,{"symbol":4242,"time":1104,"open":5159,"high":5160,"low":5161,"close":5162},685.74,685.76,679.25,680.73,{"symbol":4242,"time":1110,"open":5164,"high":5165,"low":5166,"close":5008},688.17,688.88,679.17,{"symbol":4242,"time":1116,"open":5168,"high":5169,"low":5170,"close":5171},685.14,689.25,682.17,689.17,{"symbol":4242,"time":1122,"open":5173,"high":5174,"low":4910,"close":5175},682.56,688.97,687.57,{"symbol":4242,"time":1128,"open":5177,"high":5178,"low":5179,"close":5180},683.15,685.39,682.59,683.04,{"symbol":4242,"time":1134,"open":5182,"high":5183,"low":5184,"close":5185},686.59,686.64,681.57,683.63,{"symbol":4242,"time":1140,"open":5187,"high":5188,"low":5189,"close":5190},685.47,688.39,684.58,685.69,{"symbol":4242,"time":1146,"open":5192,"high":5193,"low":5194,"close":5195},685.3,685.37,681.34,684.39,{"symbol":4242,"time":1152,"open":5197,"high":5198,"low":5199,"close":5200},680.57,684.91,679.69,683.89,{"symbol":4242,"time":1157,"open":5111,"high":5202,"low":5203,"close":5204},683.82,679.33,681.53,{"symbol":4242,"time":1163,"open":5206,"high":5207,"low":5208,"close":5209},678.81,682.99,678.74,680.27,{"symbol":4242,"time":1169,"open":5211,"high":5212,"low":5213,"close":5214},680.86,683.67,680.5,683.39,{"symbol":4242,"time":1174,"open":5216,"high":5217,"low":5218,"close":5219},677.63,681.7,676.72,679.68,{"symbol":4242,"time":1180,"open":5221,"high":5222,"low":5223,"close":5224},668.63,676.21,664.48,675.02,{"symbol":4242,"time":1185,"open":5226,"high":5227,"low":5228,"close":5229},662.69,670.06,661.59,668.73,{"symbol":4242,"time":1191,"open":5231,"high":5232,"low":5233,"close":5234},655.05,664.55,650.85,659.03,{"symbol":4242,"time":1197,"open":5236,"high":5237,"low":5238,"close":5239},672.91,675.56,651.89,652.53,{"symbol":4242,"time":1203,"open":5241,"high":5242,"low":5243,"close":5244},660.78,667.34,658.75,662.63,{"symbol":4242,"time":1209,"open":5246,"high":5247,"low":4802,"close":5248},662.1,665.12,660.08,{"symbol":4242,"time":1215,"open":4869,"high":5250,"low":5251,"close":5252},673.71,662.17,665.67,{"symbol":4242,"time":1221,"open":5254,"high":5255,"low":5256,"close":5257},665.38,675.66,663.27,671.93,{"symbol":4242,"time":1226,"open":5213,"high":5211,"low":5259,"close":5260},670.52,672.04,{"symbol":4242,"time":1232,"open":5262,"high":5263,"low":5264,"close":5265},684.79,684.96,680.95,683.38,{"symbol":4242,"time":1238,"open":5267,"high":5268,"low":5269,"close":5270},679.95,683.57,678.73,683,{"symbol":4242,"time":1244,"open":5272,"high":5273,"low":5274,"close":5275},677.24,682.18,675.03,681.44,{"symbol":4242,"time":1250,"open":5277,"high":5278,"low":5279,"close":5280},667.91,671.08,661.21,670.97,{"symbol":4242,"time":1256,"open":5143,"high":5282,"low":5283,"close":5284},677.38,668.72,670.31,{"symbol":4242,"time":1261,"open":5156,"high":5211,"low":5286,"close":4887},674.17,{"symbol":4242,"time":1267,"open":4903,"high":5288,"low":5289,"close":5290},679.96,674.58,675.24,{"symbol":4242,"time":1273,"open":5292,"high":5293,"low":5294,"close":5295},685.67,685.8,679.94,683.34,{"symbol":4242,"time":1279,"open":5297,"high":5298,"low":5299,"close":5300},685.04,685.08,679.24,682.06,{"symbol":4242,"time":1284,"open":5302,"high":5303,"low":5304,"close":5304},683.9,685.94,679.83,{"symbol":4242,"time":1290,"open":5306,"high":5307,"low":5308,"close":5309},688.72,689.7,682.87,687.39,{"symbol":4242,"time":1296,"open":5311,"high":5312,"low":5026,"close":5313},687.05,688.91,687.06,{"symbol":4242,"time":1302,"open":5315,"high":5316,"low":5317,"close":5318},682.73,685.54,682.12,685.24,{"symbol":4242,"time":1306,"open":5320,"high":5321,"low":5322,"close":5323},676.46,678.47,675.65,677.25,{"symbol":4242,"time":1311,"open":5325,"high":5326,"low":5327,"close":5328},668.12,672.71,667.8,671.76,{"symbol":4242,"time":1317,"open":5330,"high":5330,"low":5331,"close":5327},672,663.3,{"symbol":4242,"time":1321,"open":5333,"high":5334,"low":5335,"close":5336},671.44,672.99,669.98,671.29,{"symbol":4242,"time":1327,"open":5338,"high":5339,"low":5340,"close":5341},667.32,672.21,667.27,671.3,{"symbol":4242,"time":1333,"open":5343,"high":5344,"low":5345,"close":5346},659.5,665.76,658.14,664.39,{"symbol":4242,"time":1338,"open":5348,"high":5349,"low":5350,"close":5351},666.82,668.71,657.11,660.64,{"symbol":4242,"time":1343,"open":5348,"high":5353,"low":4805,"close":5354},670.23,665.17,{"symbol":4242,"time":1348,"open":5356,"high":5357,"low":5358,"close":5359},657.17,665.83,653.17,662.23,{"symbol":4242,"time":1354,"open":5361,"high":5362,"low":5363,"close":5364},660.65,665.13,659.77,663.04,{"symbol":4242,"time":1358,"open":5366,"high":5367,"low":5368,"close":5369},672.13,673.95,652.84,653.02,{"symbol":4242,"time":1364,"open":5371,"high":5372,"low":5373,"close":4882},673.53,673.94,669.21,{"symbol":4242,"time":1370,"open":5375,"high":5376,"low":5377,"close":5378},670.25,673.21,669.42,673.11,{"symbol":4242,"time":1375,"open":5380,"high":5334,"low":5381,"close":5382},672.54,667.67,669.12,{"symbol":4242,"time":1381,"open":5384,"high":5385,"low":5386,"close":5387},671.62,672.51,669.46,671.61,{"symbol":4242,"time":1386,"open":5389,"high":5390,"low":5391,"close":5373},669.99,672.68,668.16,{"symbol":4242,"time":1391,"open":5393,"high":5394,"low":5395,"close":5396},670.45,670.57,666.78,669.22,{"symbol":4242,"time":1397,"open":5398,"high":5399,"low":5400,"close":5401},663.17,669.37,663.06,668.45,{"symbol":4242,"time":1402,"open":5403,"high":5404,"low":5405,"close":5406},662.93,666.65,661.61,666.18,{"symbol":4242,"time":1408,"open":5408,"high":5409,"low":5410,"close":5411},664.36,665.28,661.86,663.68,{"symbol":4242,"time":1413,"open":5413,"high":5414,"low":5415,"close":5416},659.51,662.37,657.88,661.82,{"symbol":4242,"time":1419,"open":5418,"high":5419,"low":5420,"close":5421},657.94,659.41,654.41,658.05,{"symbol":4242,"time":1424,"open":5423,"high":5424,"low":5425,"close":5426},664.51,664.61,659.67,661.1,{"symbol":4242,"time":1429,"open":5428,"high":5242,"low":5429,"close":5430},666.72,661.98,663.21,{"symbol":4242,"time":1434,"open":5432,"high":5433,"low":5251,"close":5434},662.2,667.29,666.84,{"symbol":4242,"time":1438,"open":5436,"high":5232,"low":5437,"close":5438},662.33,660.37,663.7,{"symbol":4242,"time":1444,"open":5440,"high":5441,"low":5442,"close":5443},661.89,664.89,660.27,662.26,{"symbol":4242,"time":1450,"open":5445,"high":5446,"low":5447,"close":5448},660.01,661.72,654.3,659.18,{"symbol":4242,"time":1456,"open":5450,"high":5451,"low":5452,"close":5453},661.47,661.78,659.21,660,{"symbol":4242,"time":1461,"open":5455,"high":5456,"low":5457,"close":5458},659.64,661.04,659.34,660.91,{"symbol":4242,"time":1465,"open":5460,"high":5461,"low":5462,"close":5463},657.6,659.11,656.9,657.41,{"symbol":4242,"time":1471,"open":5465,"high":5466,"low":5467,"close":5468},654.18,658.33,653.59,657.63,{"symbol":4242,"time":1477,"open":5470,"high":5471,"low":5472,"close":5473},653.62,654.55,650.63,652.21,{"symbol":4242,"time":1483,"open":5475,"high":5476,"low":5477,"close":5478},648.97,650.86,647.22,650.33,{"symbol":4242,"time":1488,"open":5480,"high":5481,"low":5482,"close":5483},648.62,649.84,647.23,648.83,{"symbol":4242,"time":1494,"open":5485,"high":5473,"low":5486,"close":5487},651.48,643.33,647.24,{"symbol":4242,"time":1500,"open":5489,"high":5490,"low":5491,"close":5492},644.42,649.15,643.51,649.12,{"symbol":4242,"time":1506,"open":5494,"high":5495,"low":5496,"close":5497},642.67,644.21,640.46,643.74,{"symbol":4242,"time":1512,"open":5499,"high":5500,"low":5501,"close":5502},637.5,640.49,634.92,640.27,{"symbol":4242,"time":1518,"open":5504,"high":5505,"low":5506,"close":5507},647.47,647.84,643.14,645.05,{"symbol":4242,"time":1524,"open":5487,"high":5509,"low":5510,"close":5511},649.48,645.34,648.92,{"symbol":4242,"time":1529,"open":5513,"high":5514,"low":5489,"close":5515},644.57,647.37,646.63,[5517,5522,5525,5529,5532,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5560,5562,5564,5566,5568,5570,5572,5574,5577,5579,5581,5583,5585,5587,5589,5590,5592,5594,5596,5597,5598,5600,5602,5604,5606,5608,5610,5612,5614,5615,5617,5619,5621,5623,5625,5627,5629,5631],{"time":34,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5521},"True","BULLISH","ADX","2026-09-15 00:00:00",{"time":88,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5524},"MACD","2026-09-01 00:00:00",{"time":94,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5528},"False","BEARISH","2026-08-31 00:00:00",{"time":100,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5530,"datetime":5531},"MA","2026-08-28 00:00:00",{"time":180,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5533,"datetime":5534},"CCI","2026-08-10 00:00:00",{"time":186,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5520,"datetime":5536},"2026-08-07 00:00:00",{"time":192,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5538},"2026-08-06 00:00:00",{"time":197,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5540},"2026-08-05 00:00:00",{"time":203,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5520,"datetime":5542},"2026-08-04 00:00:00",{"time":220,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5530,"datetime":5544},"2026-07-30 00:00:00",{"time":268,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5546},"2026-07-20 00:00:00",{"time":274,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5520,"datetime":5548},"2026-07-17 00:00:00",{"time":280,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5533,"datetime":5550},"2026-07-16 00:00:00",{"time":285,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5552},"2026-07-15 00:00:00",{"time":319,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5533,"datetime":5554},"2026-07-07 00:00:00",{"time":319,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5556,"datetime":5554},"RSI",{"time":331,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5533,"datetime":5558},"2026-07-02 00:00:00",{"time":331,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5558},{"time":336,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5556,"datetime":5561},"2026-07-01 00:00:00",{"time":366,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5533,"datetime":5563},"2026-06-24 00:00:00",{"time":416,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5565},"2026-06-10 00:00:00",{"time":422,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5567},"2026-06-09 00:00:00",{"time":490,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5569},"2026-05-21 00:00:00",{"time":600,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5530,"datetime":5571},"2026-04-23 00:00:00",{"time":653,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5556,"datetime":5573},"2026-04-10 00:00:00",{"time":671,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5575,"datetime":5576},"BollingerBands","2026-04-07 00:00:00",{"time":689,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5533,"datetime":5578},"2026-04-01 00:00:00",{"time":731,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5580},"2026-03-23 00:00:00",{"time":755,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5582},"2026-03-17 00:00:00",{"time":838,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5584},"2026-02-24 00:00:00",{"time":849,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5520,"datetime":5586},"2026-02-20 00:00:00",{"time":861,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5588},"2026-02-18 00:00:00",{"time":861,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5588},{"time":878,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5530,"datetime":5591},"2026-02-12 00:00:00",{"time":939,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5556,"datetime":5593},"2026-01-28 00:00:00",{"time":943,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5520,"datetime":5595},"2026-01-27 00:00:00",{"time":943,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5575,"datetime":5595},{"time":943,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5533,"datetime":5595},{"time":967,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5599},"2026-01-21 00:00:00",{"time":1036,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5601},"2026-01-02 00:00:00",{"time":1069,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5603},"2025-12-23 00:00:00",{"time":1092,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5530,"datetime":5605},"2025-12-17 00:00:00",{"time":1098,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5556,"datetime":5607},"2025-12-16 00:00:00",{"time":1116,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5575,"datetime":5609},"2025-12-11 00:00:00",{"time":1180,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5533,"datetime":5611},"2025-11-25 00:00:00",{"time":1191,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5613},"2025-11-21 00:00:00",{"time":1191,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5613},{"time":1197,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5616},"2025-11-20 00:00:00",{"time":1215,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5523,"datetime":5618},"2025-11-17 00:00:00",{"time":1221,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5530,"datetime":5620},"2025-11-14 00:00:00",{"time":1232,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5556,"datetime":5622},"2025-11-12 00:00:00",{"time":1284,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5575,"datetime":5624},"2025-10-30 00:00:00",{"time":1290,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5533,"datetime":5626},"2025-10-29 00:00:00",{"time":1311,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5520,"datetime":5628},"2025-10-23 00:00:00",{"time":1333,"symbol":5,"current_signal":5526,"signal_change":5518,"signal_type":5527,"trading_system":5523,"datetime":5630},"2025-10-17 00:00:00",{"time":1381,"symbol":5,"current_signal":5518,"signal_change":5518,"signal_type":5519,"trading_system":5520,"datetime":5632},"2025-10-06 00:00:00",[5634,5640,5645,5650,5656,5661,5666,5671,5676,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5757,5762,5767,5772,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5832,5837,5843,5849,5855,5860,5865,5871,5877,5883,5888,5894,5900,5906,5912,5918,5924,5930,5936,5941,5947,5952,5958,5964,5970,5976,5983,5989,5994,6000,6006,6012,6018],{"symbol":5,"form":5635,"filingdate":782,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"8-K","elv-20260310.htm","0001156039-26-000024","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000024/elv-20260310.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000024/0001156039-26-000024-index.htm",{"symbol":5,"form":5635,"filingdate":816,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"elv-20260302.htm","0001156039-26-000022","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000022/elv-20260302.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000022/0001156039-26-000022-index.htm",{"symbol":5,"form":5635,"filingdate":827,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"elv-20260226.htm","0001156039-26-000019","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000019/elv-20260226.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000019/0001156039-26-000019-index.htm",{"symbol":5,"form":5651,"filingdate":901,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"10-K","elv-20251231.htm","0001156039-26-000013","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000013/elv-20251231.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000013/0001156039-26-000013-index.htm",{"symbol":5,"form":5635,"filingdate":939,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"elv-20260128.htm","0001156039-26-000006","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000006/elv-20260128.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000006/0001156039-26-000006-index.htm",{"symbol":5,"form":5635,"filingdate":1122,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"elv-20251210.htm","0001156039-25-000142","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000142/elv-20251210.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000142/0001156039-25-000142-index.htm",{"symbol":5,"form":5635,"filingdate":1244,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"elv-20251110.htm","0001156039-25-000139","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000139/elv-20251110.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000139/0001156039-25-000139-index.htm",{"symbol":5,"form":5635,"filingdate":1321,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"d270615d8k.htm","0001193125-25-244191","https://www.sec.gov/Archives/edgar/data/1156039/000119312525244191/d270615d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525244191/0001193125-25-244191-index.htm",{"symbol":5,"form":5677,"filingdate":1321,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"10-Q","elv-20250930.htm","0001156039-25-000136","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000136/elv-20250930.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000136/0001156039-25-000136-index.htm",{"symbol":5,"form":5635,"filingdate":1461,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"d79603d8k.htm","0001193125-25-203542","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/0001193125-25-203542-index.htm",{"symbol":5,"form":5635,"filingdate":1500,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"elv-20250904.htm","0001156039-25-000129","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000129/elv-20250904.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000129/0001156039-25-000129-index.htm",{"symbol":5,"form":5635,"filingdate":1649,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"elv-20250728.htm","0001156039-25-000118","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000118/elv-20250728.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000118/0001156039-25-000118-index.htm",{"symbol":5,"form":5677,"filingdate":1687,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"elv-20250630.htm","0001156039-25-000114","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000114/elv-20250630.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000114/0001156039-25-000114-index.htm",{"symbol":5,"form":5635,"filingdate":1687,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"elv-20250717.htm","0001156039-25-000111","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000111/elv-20250717.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000111/0001156039-25-000111-index.htm",{"symbol":5,"form":5635,"filingdate":1872,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"elv-20250528.htm","0001156039-25-000096","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000096/elv-20250528.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000096/0001156039-25-000096-index.htm",{"symbol":5,"form":5635,"filingdate":1922,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"elv-20250514.htm","0001156039-25-000065","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000065/elv-20250514.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000065/0001156039-25-000065-index.htm",{"symbol":5,"form":5677,"filingdate":2010,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"elv-20250331.htm","0001156039-25-000057","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000057/elv-20250331.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000057/0001156039-25-000057-index.htm",{"symbol":5,"form":5635,"filingdate":2010,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"elv-20250422.htm","0001156039-25-000056","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000056/elv-20250422.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000056/0001156039-25-000056-index.htm",{"symbol":5,"form":5635,"filingdate":2022,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"elv-20250417.htm","0001156039-25-000051","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000051/elv-20250417.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000051/0001156039-25-000051-index.htm",{"symbol":5,"form":5635,"filingdate":2177,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"d926071d8k.htm","0001193125-25-050889","https://www.sec.gov/Archives/edgar/data/1156039/000119312525050889/d926071d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525050889/0001193125-25-050889-index.htm",{"symbol":5,"form":5651,"filingdate":2240,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"elv-20241231.htm","0001156039-25-000010","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000010/elv-20241231.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000010/0001156039-25-000010-index.htm",{"symbol":5,"form":5635,"filingdate":2336,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"elv-20250123.htm","0001156039-25-000007","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000007/elv-20250123.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000007/0001156039-25-000007-index.htm",{"symbol":5,"form":5635,"filingdate":2634,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"d888716d8k.htm","0001193125-24-248691","https://www.sec.gov/Archives/edgar/data/1156039/000119312524248691/d888716d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524248691/0001193125-24-248691-index.htm",{"symbol":5,"form":5677,"filingdate":2691,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"elv-20240930.htm","0001156039-24-000122","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000122/elv-20240930.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000122/0001156039-24-000122-index.htm",{"symbol":5,"form":5635,"filingdate":2691,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"elv-20241017.htm","0001156039-24-000119","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000119/elv-20241017.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000119/0001156039-24-000119-index.htm",{"symbol":5,"form":5677,"filingdate":3070,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"elv-20240630.htm","0001156039-24-000104","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000104/elv-20240630.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000104/0001156039-24-000104-index.htm",{"symbol":5,"form":5635,"filingdate":3070,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"elv-20240717.htm","0001156039-24-000101","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000101/elv-20240717.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000101/0001156039-24-000101-index.htm",{"symbol":5,"form":5635,"filingdate":3202,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"item701guidancejune2024.htm","0001156039-24-000093","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000093/item701guidancejune2024.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000093/0001156039-24-000093-index.htm",{"symbol":5,"form":5635,"filingdate":3252,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"d819869d8k.htm","0001193125-24-150440","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/0001193125-24-150440-index.htm",{"symbol":5,"form":5635,"filingdate":3307,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"axsubmissionofmatterstoavo.htm","0001156039-24-000069","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000069/axsubmissionofmatterstoavo.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000069/0001156039-24-000069-index.htm",{"symbol":5,"form":5635,"filingdate":3414,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"d813732d8k.htm","0001193125-24-099824","https://www.sec.gov/Archives/edgar/data/1156039/000119312524099824/d813732d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524099824/0001193125-24-099824-index.htm",{"symbol":5,"form":5677,"filingdate":3414,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"elv-20240331.htm","0001156039-24-000066","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000066/elv-20240331.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000066/0001156039-24-000066-index.htm",{"symbol":5,"form":5635,"filingdate":3591,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"d806565d8k.htm","0001193125-24-056688","https://www.sec.gov/Archives/edgar/data/1156039/000119312524056688/d806565d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524056688/0001193125-24-056688-index.htm",{"symbol":5,"form":5651,"filingdate":3635,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"elv-20231231.htm","0001156039-24-000015","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000015/elv-20231231.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603924000015/0001156039-24-000015-index.htm",{"symbol":5,"form":5635,"filingdate":3737,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"d743645d8k.htm","0001193125-24-015557","https://www.sec.gov/Archives/edgar/data/1156039/000119312524015557/d743645d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524015557/0001193125-24-015557-index.htm",{"symbol":5,"form":5635,"filingdate":3743,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"d736006d8k.htm","0001193125-24-013498","https://www.sec.gov/Archives/edgar/data/1156039/000119312524013498/d736006d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524013498/0001193125-24-013498-index.htm",{"symbol":5,"form":5635,"filingdate":4122,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"d568311d8k.htm","0001193125-23-258013","https://www.sec.gov/Archives/edgar/data/1156039/000119312523258013/d568311d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523258013/0001193125-23-258013-index.htm",{"symbol":5,"form":5677,"filingdate":4122,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"elv-20230930.htm","0001156039-23-000109","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000109/elv-20230930.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000109/0001156039-23-000109-index.htm",{"symbol":5,"form":5635,"filingdate":4140,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"d504133d8k.htm","0001193125-23-256139","https://www.sec.gov/Archives/edgar/data/1156039/000119312523256139/d504133d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523256139/0001193125-23-256139-index.htm",{"symbol":5,"form":5635,"filingdate":4176,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"elv-20231004.htm","0001156039-23-000106","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000106/elv-20231004.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000106/0001156039-23-000106-index.htm",{"symbol":5,"form":5838,"filingdate":4200,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"10-Q/A","elv-20230630.htm","0001156039-23-000102","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000102/elv-20230630.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000102/0001156039-23-000102-index.htm",{"symbol":5,"form":5635,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2023-09-20","d523562d8k.htm","0001193125-23-238307","https://www.sec.gov/Archives/edgar/data/1156039/000119312523238307/d523562d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523238307/0001193125-23-238307-index.htm",{"symbol":5,"form":5635,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2023-08-08","d492032d8k.htm","0001193125-23-205527","https://www.sec.gov/Archives/edgar/data/1156039/000119312523205527/d492032d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523205527/0001193125-23-205527-index.htm",{"symbol":5,"form":5677,"filingdate":5856,"primarydocument":5839,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2023-07-19","0001156039-23-000088","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000088/elv-20230630.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000088/0001156039-23-000088-index.htm",{"symbol":5,"form":5635,"filingdate":5856,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"d528939d8k.htm","0001193125-23-189147","https://www.sec.gov/Archives/edgar/data/1156039/000119312523189147/d528939d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523189147/0001193125-23-189147-index.htm",{"symbol":5,"form":5635,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2023-06-13","elv-20230613.htm","0001156039-23-000082","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000082/elv-20230613.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000082/0001156039-23-000082-index.htm",{"symbol":5,"form":5635,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2023-05-11","elv-20230510.htm","0001156039-23-000067","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000067/elv-20230510.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000067/0001156039-23-000067-index.htm",{"symbol":5,"form":5677,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2023-04-19","elv-20230331.htm","0001156039-23-000054","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000054/elv-20230331.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000054/0001156039-23-000054-index.htm",{"symbol":5,"form":5635,"filingdate":5878,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"d490195d8k.htm","0001193125-23-105591","https://www.sec.gov/Archives/edgar/data/1156039/000119312523105591/d490195d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523105591/0001193125-23-105591-index.htm",{"symbol":5,"form":5635,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2023-03-22","d483237d8k.htm","0001193125-23-076793","https://www.sec.gov/Archives/edgar/data/1156039/000119312523076793/d483237d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523076793/0001193125-23-076793-index.htm",{"symbol":5,"form":5635,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2023-02-22","d442834d8k.htm","0001193125-23-044107","https://www.sec.gov/Archives/edgar/data/1156039/000119312523044107/d442834d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523044107/0001193125-23-044107-index.htm",{"symbol":5,"form":5651,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2023-02-15","elv-20221231.htm","0001156039-23-000007","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000007/elv-20221231.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603923000007/0001156039-23-000007-index.htm",{"symbol":5,"form":5635,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2023-02-08","d413102d8k.htm","0001193125-23-028419","https://www.sec.gov/Archives/edgar/data/1156039/000119312523028419/d413102d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523028419/0001193125-23-028419-index.htm",{"symbol":5,"form":5635,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2023-01-25","d418386d8k.htm","0001193125-23-014676","https://www.sec.gov/Archives/edgar/data/1156039/000119312523014676/d418386d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312523014676/0001193125-23-014676-index.htm",{"symbol":5,"form":5635,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-11-04","d416104d8k.htm","0001193125-22-277914","https://www.sec.gov/Archives/edgar/data/1156039/000119312522277914/d416104d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522277914/0001193125-22-277914-index.htm",{"symbol":5,"form":5635,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-10-25","d306813d8k.htm","0001193125-22-267819","https://www.sec.gov/Archives/edgar/data/1156039/000119312522267819/d306813d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522267819/0001193125-22-267819-index.htm",{"symbol":5,"form":5635,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-10-19","d401070d8k.htm","0001193125-22-264838","https://www.sec.gov/Archives/edgar/data/1156039/000119312522264838/d401070d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522264838/0001193125-22-264838-index.htm",{"symbol":5,"form":5677,"filingdate":5931,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"elv-20220930.htm","0001156039-22-000084","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000084/elv-20220930.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000084/0001156039-22-000084-index.htm",{"symbol":5,"form":5635,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2022-07-20","d383286d8k.htm","0001193125-22-197362","https://www.sec.gov/Archives/edgar/data/1156039/000119312522197362/d383286d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522197362/0001193125-22-197362-index.htm",{"symbol":5,"form":5677,"filingdate":5942,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"elv-20220630.htm","0001156039-22-000081","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000081/elv-20220630.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000081/0001156039-22-000081-index.htm",{"symbol":5,"form":5635,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-06-28","d359422d8k.htm","0001193125-22-183957","https://www.sec.gov/Archives/edgar/data/1156039/000119312522183957/d359422d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522183957/0001193125-22-183957-index.htm",{"symbol":5,"form":5635,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-06-02","d358893d8k.htm","0001193125-22-165676","https://www.sec.gov/Archives/edgar/data/1156039/000119312522165676/d358893d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522165676/0001193125-22-165676-index.htm",{"symbol":5,"form":5635,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-05-19","d349212d8k.htm","0001193125-22-154417","https://www.sec.gov/Archives/edgar/data/1156039/000119312522154417/d349212d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522154417/0001193125-22-154417-index.htm",{"symbol":5,"form":5635,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-04-29","d274466d8k.htm","0001193125-22-133790","https://www.sec.gov/Archives/edgar/data/1156039/000119312522133790/d274466d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522133790/0001193125-22-133790-index.htm",{"symbol":5,"form":5977,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"8-K/A","2022-04-22","d713180d8ka.htm","0001193125-22-115193","https://www.sec.gov/Archives/edgar/data/1156039/000119312522115193/d713180d8ka.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522115193/0001193125-22-115193-index.htm",{"symbol":5,"form":5635,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2022-04-20","d542944d8k.htm","0001193125-22-110122","https://www.sec.gov/Archives/edgar/data/1156039/000119312522110122/d542944d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522110122/0001193125-22-110122-index.htm",{"symbol":5,"form":5677,"filingdate":5984,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"antm-20220331.htm","0001156039-22-000051","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000051/antm-20220331.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000051/0001156039-22-000051-index.htm",{"symbol":5,"form":5635,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2022-03-08","d295235d8k.htm","0001193125-22-068592","https://www.sec.gov/Archives/edgar/data/1156039/000119312522068592/d295235d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522068592/0001193125-22-068592-index.htm",{"symbol":5,"form":5651,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2022-02-16","antm-20211231.htm","0001156039-22-000009","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000009/antm-20211231.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603922000009/0001156039-22-000009-index.htm",{"symbol":5,"form":5635,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2022-01-26","d279540d8k.htm","0001193125-22-017585","https://www.sec.gov/Archives/edgar/data/1156039/000119312522017585/d279540d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312522017585/0001193125-22-017585-index.htm",{"symbol":5,"form":5677,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2021-10-20","antm-20210930.htm","0001156039-21-000091","https://www.sec.gov/Archives/edgar/data/1156039/000115603921000091/antm-20210930.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603921000091/0001156039-21-000091-index.htm",{"symbol":5,"form":5635,"filingdate":6013,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"d114360d8k.htm","0001193125-21-302489","https://www.sec.gov/Archives/edgar/data/1156039/000119312521302489/d114360d8k.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312521302489/0001193125-21-302489-index.htm",[6024,6038,6055,6063,6075,6087,6095,6103,6117,6128,6138,6146,6158,6195,6202,6213,6224,6230,6240,6248,6256,6262,6273,6281,6289,6296,6303,6329,6336,6347,6354,6361],{"symbol":5,"accessionnumber":6025,"filingdate":52,"sec_url":6026,"tags":6027,"headline":6030,"summary":6031,"sector":6032,"industry":6033,"date_processed":6034,"impact_score":6035,"exhibits":6036,"isLocked":6037},"0001156039-26-000063","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000063/0001156039-26-000063-index.htm",{"events":6028},[6029],"General Statement","Elevance Health Reaffirms 2026 Earnings Guidance","Elevance Health, Inc. has reaffirmed its shareholders' earnings guidance for full year 2026 to be at least $20.10 per diluted share, including approximately $6.90 per diluted share of net unfavorable items. Excluding these items, the Company continues to expect adjusted shareholders' earnings to be at least $27.00 per diluted share. The Company also reaffirmed its full year 2026 benefit expense ratio guidance of 90.2% plus or minus 50 basis points.","Finance","Hospital & Medical Service Plans","2026-09-10 10:03:40","LOW",[],false,{"symbol":5,"accessionnumber":6039,"filingdate":285,"sec_url":6040,"tags":6041,"headline":6046,"summary":6047,"sector":6032,"industry":6033,"date_processed":6048,"impact_score":6049,"exhibits":6050,"isLocked":6037},"0001156039-26-000058","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000058/0001156039-26-000058-index.htm",{"events":6042},[6043,6044,6045],"Earnings Beat","Raised Guidance","Dividend Announced","Elevance Health Reports Strong Q2 2026 Results and Raises Full-Year Guidance","Elevance Health, Inc. reported its financial results for the quarter ended June 30, 2026, with operating revenue of $49.8 billion, up 0.8% from the prior year quarter. The company reported diluted EPS of $6.71 and adjusted diluted EPS of $7.45, supported by favorable benefit expense performance and an approximately $0.80 per share net below-the-line benefit. The company also raised its full-year guidance, with diluted EPS guidance now at least $20.10 and adjusted diluted EPS guidance at least $27.00. Additionally, the company declared a third quarter 2026 dividend of $1.72 per share.","2026-07-15 10:08:42","HIGH",[6051],{"exhibit_number":6052,"htm_reference":6053,"full_url":6054},"EX-99.1","a2q2026elvearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000058/a2q2026elvearningsrelease.htm",{"symbol":5,"accessionnumber":6056,"filingdate":416,"sec_url":6057,"tags":6058,"headline":6030,"summary":6060,"sector":6032,"industry":6033,"date_processed":6061,"impact_score":6035,"exhibits":6062,"isLocked":6037},"0001156039-26-000049","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000049/0001156039-26-000049-index.htm",{"events":6059},[6029],"Elevance Health, Inc. has reaffirmed its shareholders' earnings guidance for full year 2026 to be at least $19.85 per diluted share, including approximately $6.90 per diluted share of net unfavorable items. Excluding these items, the Company continues to expect adjusted shareholders' earnings to be at least $26.75 per diluted share. The Company also reaffirmed its full year 2026 benefit expense ratio guidance of 90.2% plus or minus 50 basis points.","2026-06-10 10:03:54",[],{"symbol":5,"accessionnumber":6064,"filingdate":523,"sec_url":6065,"tags":6066,"headline":6071,"summary":6072,"sector":6032,"industry":6033,"date_processed":6073,"impact_score":6049,"exhibits":6074,"isLocked":6037},"0001156039-26-000046","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000046/0001156039-26-000046-index.htm",{"events":6067},[6068,6069,6070],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","Audit Firm Change","Elevance Health, Inc. Announces Election of Directors at Annual Meeting","Elevance Health, Inc. held its Annual Meeting of Shareholders on May 13, 2026, where shareholders elected three directors to serve three-year terms. The advisory vote on the Company's executive compensation was approved, and the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified. A shareholder proposal requesting an independent study on the impact of prohibiting corporate contributions to partisan 527 tax-exempt political groups was not approved.","2026-05-13 20:08:40",[],{"symbol":5,"accessionnumber":6076,"filingdate":605,"sec_url":6077,"tags":6078,"headline":6080,"summary":6081,"sector":6032,"industry":6033,"date_processed":6082,"impact_score":6049,"exhibits":6083,"isLocked":6037},"0001156039-26-000039","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000039/0001156039-26-000039-index.htm",{"events":6079},[6043,6044,6029],"Elevance Health Reports Q1 2026 Results and Raises Guidance","Elevance Health, Inc. reported first quarter 2026 operating revenue of $49.5 billion, a 1.5% increase from Q1 2025. The company reported diluted EPS of $8.00 and adjusted diluted EPS of $12.58. Elevance Health raised its full-year 2026 guidance for both diluted EPS (to at least $19.85) and adjusted diluted EPS (to at least $26.75). The company also reaffirmed its full-year 2026 operating cash flow guidance of at least $5.5 billion.","2026-04-22 10:04:55",[6084],{"exhibit_number":6052,"htm_reference":6085,"full_url":6086},"a1q2026elvearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000039/a1q2026elvearningsrelease.htm",{"symbol":5,"accessionnumber":5637,"filingdate":782,"sec_url":5639,"tags":6088,"headline":6091,"summary":6092,"sector":6032,"industry":6033,"date_processed":6093,"impact_score":6049,"exhibits":6094,"isLocked":6037},{"events":6089},[6090,6029],"Regulatory Action","Elevance Health, Inc. to Face CMS Sanctions and Reaffirms Financial Guidance","Elevance Health, Inc. has been notified by the Centers for Medicare & Medicaid Services (CMS) of its intent to impose sanctions, which may include suspending enrollment of Medicare beneficiaries and certain communication activities. Despite this, the company reaffirmed its adjusted shareholders' earnings guidance of at least $25.50 per diluted share and a benefit expense ratio guidance of 90.2% plus or minus 50 basis points for 2026. The company is unable to provide a reconciliation of its guidance to shareholders' earnings without unreasonable effort.","2026-03-10 10:04:41",[],{"symbol":5,"accessionnumber":5642,"filingdate":816,"sec_url":5644,"tags":6096,"headline":6099,"summary":6100,"sector":6032,"industry":6033,"date_processed":6101,"impact_score":6049,"exhibits":6102,"isLocked":6037},{"events":6097},[6098,6090],"Regulatory Investigation","Elevance Health Faces Potential Medicare Sanctions","Elevance Health, Inc. was notified by CMS of its intent to impose intermediate sanctions, including the suspension of enrollment in its Medicare Advantage-Prescription Drug plans and certain communication activities to Medicare beneficiaries, due to alleged noncompliance with risk adjustment data submission requirements. The sanctions are scheduled to take effect on March 31, 2026, unless the issues are resolved. The company is engaging with CMS to address the concerns.","2026-03-02 11:09:47",[],{"symbol":5,"accessionnumber":5647,"filingdate":827,"sec_url":5649,"tags":6104,"headline":6110,"summary":6111,"sector":6032,"industry":6033,"date_processed":6112,"impact_score":6049,"exhibits":6113,"isLocked":6037},{"events":6105},[6106,6107,6108,6109,6029],"CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","Elevance Health Announces Significant Management Changes","Elevance Health, Inc. announced significant management changes, including the transition of Peter D. Haytaian from his role as Executive Vice President and President of Carelon to a Special Advisor position, effective May 4, 2026. Mark Kaye, the Executive Vice President and Chief Financial Officer, will expand his responsibilities to include oversight of Carelon. Felicia Norwood, the Executive Vice President and Chief Health Benefits Officer, will lead the consolidated Health Benefits organization. The company also reaffirmed its guidance for shareholders' earnings for full year 2026 to be at least $22.30 per diluted share, including approximately $3.20 per diluted share of net unfavorable items.","2026-02-26 19:59:57",[6114],{"exhibit_number":6052,"htm_reference":6115,"full_url":6116},"elevancehealthpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000019/elevancehealthpressrelease.htm",{"symbol":5,"accessionnumber":5658,"filingdate":939,"sec_url":5660,"tags":6118,"headline":6120,"summary":6121,"sector":6032,"industry":6033,"date_processed":6122,"impact_score":6123,"exhibits":6124,"isLocked":6037},{"events":6119},[6043,6045,6029],"Elevance Health Reports 2025 Financial Results and 2026 Outlook","Elevance Health, Inc. reported its fourth quarter and full year 2025 financial results, with total operating revenue of $197.6 billion for the year, an increase of 12.8% compared to 2024. The company also provided its outlook for 2026, projecting at least $25.50 in adjusted diluted earnings per share (EPS). Key financial highlights include a GAAP diluted EPS of $25.21 for 2025 and an adjusted diluted EPS of $30.29. Elevance Health also declared a first quarter 2026 dividend of $1.72 per share, payable on March 25, 2026, to shareholders of record at the close of business on March 10, 2026.","2026-01-28 11:07:43","MEDIUM",[6125],{"exhibit_number":6052,"htm_reference":6126,"full_url":6127},"a4q2025elvearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603926000006/a4q2025elvearningsrelease.htm",{"symbol":5,"accessionnumber":5663,"filingdate":1122,"sec_url":5665,"tags":6129,"headline":6131,"summary":6132,"sector":6032,"industry":6033,"date_processed":6133,"impact_score":6123,"exhibits":6134,"isLocked":6037},{"5.02":6130},[6068],"Election of Amy W. Schulman as New Independent Director","Elevance Health, Inc. announced on December 10, 2025, the election of Amy W. Schulman as a new independent director, effective January 12, 2026. Schulman, a recognized healthcare executive and governance leader, will serve on the Audit and Finance Committees. This appointment reflects the company's commitment to maintaining a diverse and independent board that aligns with its long-term strategy and stakeholder priorities. Schulman's expertise in healthcare innovation and regulatory strategy is expected to strengthen the board's ability to deliver value for shareholders and improve health outcomes.","2025-12-10 21:35:56",[6135],{"exhibit_number":6052,"htm_reference":6136,"full_url":6137},"final_aschulmanxpressrelea.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000142/final_aschulmanxpressrelea.htm",{"symbol":5,"accessionnumber":5668,"filingdate":1244,"sec_url":5670,"tags":6139,"headline":6142,"summary":6143,"sector":6032,"industry":6033,"date_processed":6144,"impact_score":6035,"exhibits":6145,"isLocked":6037},{"7.01":6140},[6141],"Regulation FD Disclosure","Elevance Health Reaffirms 2025 Earnings Guidance","Elevance Health, Inc. has reaffirmed its shareholders' earnings guidance for full year 2025, expecting approximately $24.70 per diluted share, including net unfavorable items, and approximately $30.00 per diluted share excluding these items. The company also expects a full-year 2025 benefit expense ratio of approximately 90.0%.","2025-11-10 22:03:40",[],{"symbol":5,"accessionnumber":5673,"filingdate":1321,"sec_url":5675,"tags":6147,"headline":6151,"summary":6152,"sector":6032,"industry":6033,"date_processed":6153,"impact_score":6123,"exhibits":6154,"isLocked":6037},{"2.02":6148,"9.01":6149},[6043],[6150],"Exhibits Furnished","Elevance Health Reports Third Quarter 2025 Earnings","Elevance Health, Inc. reported its third quarter 2025 financial results, showing a 12% increase in operating revenue to $50.1 billion, driven by higher premium yields and acquisitions. Diluted EPS increased by 22% to $5.32, reflecting disciplined execution in a dynamic healthcare environment. The company also announced a quarterly dividend of $1.71 per share, and has returned $3.3 billion to shareholders year-to-date through share repurchases.","2025-10-21 10:04:44",[6155],{"exhibit_number":6052,"htm_reference":6156,"full_url":6157},"d270615dex991.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525244191/d270615dex991.htm",{"symbol":5,"accessionnumber":5684,"filingdate":1461,"sec_url":5686,"tags":6159,"headline":6163,"summary":6164,"sector":6032,"industry":6033,"date_processed":6165,"impact_score":6123,"exhibits":6166,"isLocked":6037},{"8.01":6160,"9.01":6162},[6161],"Convertible Notes Offering",[6150],"Elevance Health, Inc. Completes $2.97 Billion Notes Offering","On September 15, 2025, Elevance Health, Inc. completed the sale of $2.97 billion aggregate principal amount of its senior notes due between 2028 and 2055. The net proceeds will be used to repay existing debt, for working capital, and for general corporate purposes. The notes were issued under an indenture dated November 21, 2017, and the offering was made pursuant to an underwriting agreement dated September 8, 2025.","2025-09-15 20:05:56",[6167,6171,6175,6179,6183,6187,6191],{"exhibit_number":6168,"htm_reference":6169,"full_url":6170},"EX-1.1","d79603dex11.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex11.htm",{"exhibit_number":6172,"htm_reference":6173,"full_url":6174},"EX-4.2","d79603dex42.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex42.htm",{"exhibit_number":6176,"htm_reference":6177,"full_url":6178},"EX-4.3","d79603dex43.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex43.htm",{"exhibit_number":6180,"htm_reference":6181,"full_url":6182},"EX-4.4","d79603dex44.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex44.htm",{"exhibit_number":6184,"htm_reference":6185,"full_url":6186},"EX-4.5","d79603dex45.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex45.htm",{"exhibit_number":6188,"htm_reference":6189,"full_url":6190},"EX-5.1","d79603dex51.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex51.htm",{"exhibit_number":6192,"htm_reference":6193,"full_url":6194},"EX-5.2","d79603dex52.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312525203542/d79603dex52.htm",{"symbol":5,"accessionnumber":5689,"filingdate":1500,"sec_url":5691,"tags":6196,"headline":6142,"summary":6199,"sector":6032,"industry":6033,"date_processed":6200,"impact_score":6035,"exhibits":6201,"isLocked":6037},{"7.01":6197},[6141,6198],"Earnings Call Transcript","Elevance Health, Inc. has reaffirmed its earnings guidance for full year 2025, expecting shareholders' earnings to be approximately $24.10 per diluted share, including about $5.90 per diluted share of net unfavorable items. Excluding these items, adjusted shareholders' earnings are expected to be approximately $30.00 per diluted share. The company also reaffirms its full year 2025 benefit expense ratio guidance of about 90.0%. These figures are based on current market conditions and operational performance. The company cautions that actual results could materially differ if underlying business factors or assumptions change.","2025-09-04 10:05:46",[],{"symbol":5,"accessionnumber":5694,"filingdate":1649,"sec_url":5696,"tags":6203,"headline":6206,"summary":6207,"sector":6032,"industry":6033,"date_processed":6208,"impact_score":6123,"exhibits":6209,"isLocked":6037},{"5.02":6204,"9.01":6205},[6068],[6150],"Elevance Health Appoints Steven H. Collis to Board of Directors","Elevance Health, Inc. announced on July 28, 2025, the appointment of Steven H. Collis as an independent director, effective August 1, 2025. Mr. Collis, a distinguished global healthcare executive, will also serve on the Audit and Finance Committees. His appointment is part of the company's ongoing commitment to governance excellence and strategic alignment with stakeholder needs. Mr. Collis currently serves as Executive Chairman of Cencora (formerly AmerisourceBergen), where he previously held the roles of President and CEO.","2025-08-22 03:09:21",[6210],{"exhibit_number":6052,"htm_reference":6211,"full_url":6212},"scollis_pressreleasex07232.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000118/scollis_pressreleasex07232.htm",{"symbol":5,"accessionnumber":5704,"filingdate":1687,"sec_url":5706,"tags":6214,"headline":6217,"summary":6218,"sector":6032,"industry":6033,"date_processed":6219,"impact_score":6123,"exhibits":6220,"isLocked":6037},{"2.02":6215,"9.01":6216},[6043],[6150],"Elevance Health Reports 2Q 2025 Financial Results","Elevance Health, Inc. reported its second-quarter 2025 financial results, showing an operating revenue of $49.4 billion, up 14.3% year-over-year. Diluted earnings per share (EPS) were $7.72, down from $9.85 in 2Q 2024. The company also revised its full-year 2025 adjusted diluted EPS guidance to approximately $30.00. The financial performance was driven by higher premium yields and membership growth in its Health Benefits and Carelon segments, partially offset by elevated medical cost trends.","2025-08-22 04:59:42",[6221],{"exhibit_number":6052,"htm_reference":6222,"full_url":6223},"a2q2025elvearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000111/a2q2025elvearningsrelease.htm",{"symbol":5,"accessionnumber":5709,"filingdate":1872,"sec_url":5711,"tags":6225,"headline":6142,"summary":6227,"sector":6032,"industry":6033,"date_processed":6228,"impact_score":6035,"exhibits":6229,"isLocked":6037},{"7.01":6226},[6141],"Elevance Health, Inc. announced that its officers expect to reaffirm the company's full year 2025 earnings guidance during meetings with investors this week. The company expects shareholders' earnings to be between $28.30 and $29.00 per diluted share for the year, including approximately $5.85 per diluted share of net unfavorable items. Excluding these items, adjusted shareholders' earnings are expected to be between $34.15 and $34.85 per diluted share. These figures are based on current market conditions, operational performance, regulatory landscape, and business assumptions. Management cautions that actual results could materially differ if underlying factors change.","2025-08-22 17:57:33",[],{"symbol":5,"accessionnumber":5714,"filingdate":1922,"sec_url":5716,"tags":6231,"headline":6236,"summary":6237,"sector":6032,"industry":6033,"date_processed":6238,"impact_score":6123,"exhibits":6239,"isLocked":6037},{"5.07":6232},[6233,6234,6235],"Director Elections Results","Say-on-Pay Approved","Shareholder Rejection","Elevance Health, Inc. Announces Results of Annual Shareholder Meeting","On May 14, 2025, Elevance Health, Inc. held its Annual Meeting of Shareholders. The shareholders elected three directors to three-year terms, approved the advisory vote on executive compensation, ratified the appointment of Ernst & Young LLP as the independent auditor, and rejected a shareholder proposal regarding Diversity, Equity, and Inclusion efforts.","2025-08-22 20:44:55",[],{"symbol":5,"accessionnumber":5724,"filingdate":2010,"sec_url":5726,"tags":6241,"headline":6244,"summary":6245,"sector":6032,"industry":6033,"date_processed":6246,"impact_score":6123,"exhibits":6247,"isLocked":6037},{"2.02":6242,"9.01":6243},[6043,6029],[6150],"Elevance Health Reports Strong Q1 2025 Financial Results","Elevance Health reported strong Q1 2025 financial results, with operating revenue increasing by 15.4% to $48.8 billion. The company reported an adjusted operating gain of $3.3 billion, up 4.1% year-over-year, and diluted EPS of $9.61. Elevance Health also reaffirmed its FY 2025 adjusted diluted EPS guidance of $34.15 to $34.85. Additionally, the company returned $1.3 billion of capital to shareholders in Q1 2025 through share repurchases and dividends.","2025-08-23 14:59:43",[],{"symbol":5,"accessionnumber":5729,"filingdate":2022,"sec_url":5731,"tags":6249,"headline":6252,"summary":6253,"sector":6032,"industry":6033,"date_processed":6254,"impact_score":6123,"exhibits":6255,"isLocked":6037},{"2.02":6250,"7.01":6251},[6043],[6141],"Elevance Health Announces First Quarter 2025 Financial Results and Outlook","Elevance Health, Inc. announced that it will release its first quarter 2025 financial results on April 22, 2025. The company expects to report GAAP shareholders' net income of $9.61 per diluted share, with adjusted shareholders' net income at $11.97 per diluted share. The medical cost trends were in line with expectations, particularly in the Medicare Advantage business. The company also intends to reaffirm its full-year 2025 adjusted net income guidance of $34.15 to $34.85 per diluted share.","2025-08-23 15:31:51",[],{"symbol":5,"accessionnumber":5734,"filingdate":2177,"sec_url":5736,"tags":6257,"headline":6142,"summary":6259,"sector":6032,"industry":6033,"date_processed":6260,"impact_score":6035,"exhibits":6261,"isLocked":6037},{"7.01":6258},[6141],"Elevance Health, Inc. has reaffirmed its 2025 earnings guidance, anticipating shareholders' earnings to be between $30.40 and $31.10 per diluted share, which includes approximately $3.75 per diluted share of net unfavorable items. Excluding these items, the company expects adjusted shareholders' earnings to be between $34.15 and $34.85 per diluted share. The company also expects 2025 year-end total medical enrollment to align with previous guidance, including a forecast for Medicare Advantage membership of 2.2 to 2.25 million members.","2025-08-23 21:15:23",[],{"symbol":5,"accessionnumber":5744,"filingdate":2336,"sec_url":5746,"tags":6263,"headline":6266,"summary":6267,"sector":6032,"industry":6033,"date_processed":6268,"impact_score":6035,"exhibits":6269,"isLocked":6037},{"2.02":6264,"9.01":6265},[6029],[6150],"Elevance Health Reports Fourth Quarter and Full Year 2024 Financial Results","Elevance Health, Inc. reported its fourth quarter and full year 2024 financial results, showing a 6% increase in operating revenue for Q4 and a 3% increase for the full year. The company announced diluted EPS of $1.81 for Q4 and $25.68 for the full year, with a projected GAAP diluted EPS of $30.40 to $31.10 for FY 2025. The company also declared a first quarter 2025 dividend of $1.71 per share, a 5% increase from the previous quarter. Exhibit 99.1 provides detailed financial results and outlook.","2025-11-18 23:10:05",[6270],{"exhibit_number":6052,"htm_reference":6271,"full_url":6272},"a4q2024elvearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1156039/000115603925000007/a4q2024elvearningsrelease.htm",{"symbol":5,"accessionnumber":5749,"filingdate":2634,"sec_url":5751,"tags":6274,"headline":6277,"summary":6278,"sector":6032,"industry":6033,"date_processed":6279,"impact_score":6123,"exhibits":6280,"isLocked":6037},{"8.01":6275,"9.01":6276},[6161],[6150],"Elevance Health Closes $5.138 Billion Notes Offering","On October 31, 2024, Elevance Health, Inc. completed the sale of various notes totaling $5.138 billion. The company intends to use the proceeds for working capital, funding acquisitions, repaying debt, and repurchasing its common stock. The notes were issued under an indenture and come with specific interest payment schedules and redemption options.","2025-08-24 22:05:08",[],{"symbol":5,"accessionnumber":5759,"filingdate":2691,"sec_url":5761,"tags":6282,"headline":6285,"summary":6286,"sector":6032,"industry":6033,"date_processed":6287,"impact_score":6123,"exhibits":6288,"isLocked":6037},{"2.02":6283,"9.01":6284},[6043,6029],[6150],"Elevance Health Reports Q3 2024 Financial Results","Elevance Health, Inc. reported a 5.3% increase in operating revenue to $44.7 billion for the third quarter of 2024. The company's adjusted operating gain was $2.4 billion, with an adjusted diluted EPS of $8.37. The results were impacted by higher premium yields, membership attrition in the Medicaid business, and operational efficiencies. Elevance Health also declared a fourth quarter dividend of $1.63 per share and authorized an $8.0 billion increase to its common stock repurchase program.","2025-08-24 19:49:15",[],{"symbol":5,"accessionnumber":5769,"filingdate":3070,"sec_url":5771,"tags":6290,"headline":6292,"summary":6293,"sector":6032,"industry":6033,"date_processed":6294,"impact_score":6123,"exhibits":6295,"isLocked":6037},{"2.02":6291},[6043,6029],"Elevance Health Reports 2Q 2024 Financial Results with EPS Increase","Elevance Health, Inc. reported its financial results for the second quarter of 2024, with operating revenue of $43.2 billion, a slight decrease from the previous year. The company's adjusted operating gain was $2.8 billion, while diluted earnings per share (EPS) increased by 26% to $9.85. The Health Benefits segment saw a decrease in operating revenue, partially offset by growth in CarelonRx product revenue and premium yields. A third-quarter dividend of $1.63 per share was declared.","2025-08-23 14:40:27",[],{"symbol":5,"accessionnumber":5774,"filingdate":3202,"sec_url":5776,"tags":6297,"headline":6299,"summary":6300,"sector":6032,"industry":6033,"date_processed":6301,"impact_score":6035,"exhibits":6302,"isLocked":6037},{"7.01":6298},[6141],"Elevance Health Reaffirms Full Year 2024 Net Income Guidance","Elevance Health, Inc. has reaffirmed its net income guidance for full year 2024. The company expects net income to be greater than $34.05 per diluted share, including approximately $3.15 per diluted share of net unfavorable items. Excluding these items, the Company expects adjusted net income to be greater than $37.20 per diluted share.","2025-08-23 00:37:11",[],{"symbol":5,"accessionnumber":5779,"filingdate":3252,"sec_url":5781,"tags":6304,"headline":6307,"summary":6308,"sector":6032,"industry":6033,"date_processed":6309,"impact_score":6123,"exhibits":6310,"isLocked":6037},{"8.01":6305,"9.01":6306},[6161],[6150],"Elevance Health, Inc. Completes $2.6 Billion Notes Offering","On May 30, 2024, Elevance Health, Inc. completed the sale of $600 million aggregate principal amount of its 5.150% Notes due 2029, $1,000 million aggregate principal amount of its 5.375% Notes due 2034, and $1,000 million aggregate principal amount of its 5.650% Notes due 2054, totaling approximately $2.6 billion in net proceeds. The proceeds will be used for working capital and general corporate purposes, including funding acquisitions, debt repayment, and share repurchases.","2025-08-22 22:59:26",[6311,6314,6317,6320,6323,6326],{"exhibit_number":6168,"htm_reference":6312,"full_url":6313},"d819869dex11.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869dex11.htm",{"exhibit_number":6172,"htm_reference":6315,"full_url":6316},"d819869dex42.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869dex42.htm",{"exhibit_number":6176,"htm_reference":6318,"full_url":6319},"d819869dex43.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869dex43.htm",{"exhibit_number":6180,"htm_reference":6321,"full_url":6322},"d819869dex44.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869dex44.htm",{"exhibit_number":6188,"htm_reference":6324,"full_url":6325},"d819869dex51.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869dex51.htm",{"exhibit_number":6192,"htm_reference":6327,"full_url":6328},"d819869dex52.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524150440/d819869dex52.htm",{"symbol":5,"accessionnumber":5784,"filingdate":3307,"sec_url":5786,"tags":6330,"headline":6332,"summary":6333,"sector":6032,"industry":6033,"date_processed":6334,"impact_score":6123,"exhibits":6335,"isLocked":6037},{"5.07":6331},[6233,6234,6235],"Elevance Health, Inc. Announces Annual Shareholder Meeting Results","On May 15, 2024, Elevance Health, Inc. held its Annual Meeting of Shareholders. Shareholders elected three new directors to three-year terms, approved the advisory vote on executive compensation, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2024, and rejected a shareholder proposal requesting annual political activity reporting from certain third parties prior to the Company donating to the organizations.","2025-08-22 20:48:07",[],{"symbol":5,"accessionnumber":5789,"filingdate":3414,"sec_url":5791,"tags":6337,"headline":6340,"summary":6341,"sector":6032,"industry":6033,"date_processed":6342,"impact_score":6049,"exhibits":6343,"isLocked":6037},{"2.02":6338,"9.01":6339},[6043,6044],[6150],"Elevance Health Reports Q1 2024 Results and Raises Full-Year Guidance","Elevance Health, Inc. reported Q1 2024 operating revenue of $42.3 billion, up 0.9% year-over-year, with diluted EPS of $9.59, up 15.5%. The company raised its full-year diluted EPS guidance to greater than $34.05 and adjusted diluted EPS to greater than $37.20. Elevance Health also announced a strategic partnership with Clayton, Dubilier & Rice to advance primary care and physician enablement.","2025-08-22 14:45:40",[6344],{"exhibit_number":6052,"htm_reference":6345,"full_url":6346},"d813732dex991.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524099824/d813732dex991.htm",{"symbol":5,"accessionnumber":5799,"filingdate":3591,"sec_url":5801,"tags":6348,"headline":6350,"summary":6351,"sector":6032,"industry":6033,"date_processed":6352,"impact_score":6035,"exhibits":6353,"isLocked":6037},{"7.01":6349},[6141],"Elevance Health Reaffirms 2024 Net Income Guidance and Updates Star Ratings","Elevance Health, Inc. will speak with investors to reaffirm its net income guidance for full year 2024, expecting net income to be greater than $34.29 per diluted share, including approximately $2.81 per diluted share of net unfavorable items. Excluding these items, the company expects adjusted net income to be greater than $37.10 per diluted share. Additionally, four of the company's Medicare Advantage contracts will have a higher 2024 Star Rating, leading to an estimated $190 million financial benefit on payment year 2025 revenue.","2025-08-22 06:22:56",[],{"symbol":5,"accessionnumber":5809,"filingdate":3737,"sec_url":5811,"tags":6355,"headline":6357,"summary":6358,"sector":6032,"industry":6033,"date_processed":6359,"impact_score":6123,"exhibits":6360,"isLocked":6037},{"8.01":6356},[6045],"Elevance Health Announces Quarterly Dividend","On January 23, 2024, Elevance Health, Inc. announced a quarterly cash dividend of $1.63 per share, payable on March 22, 2024, to shareholders of record as of March 8, 2024.","2025-08-22 00:44:02",[],{"symbol":5,"accessionnumber":5814,"filingdate":3743,"sec_url":5816,"tags":6362,"headline":6365,"summary":6366,"sector":6032,"industry":6033,"date_processed":6367,"impact_score":6123,"exhibits":6368,"isLocked":6037},{"2.02":6363,"9.01":6364},[6029,6043],[6150],"Elevance Health Reports Q4 2023 Results and Sets Outlook for 2024","Elevance Health, Inc. reported its financial results for the quarter and full year ended December 31, 2023, revealing an increase in operating revenue by 7% for Q4 and 9.3% for the full year, primarily driven by premium revenue growth and pharmacy product revenue in CarelonRx. The company also announced an increase in the quarterly dividend by 10.1% to $1.63 per share. For 2024, Elevance Health projected GAAP diluted EPS and adjusted diluted EPS to be greater than $34.29 and $37.10 per share, respectively, with flat to low-single-digit growth in total operating revenue.","2025-08-22 00:29:43",[6369],{"exhibit_number":6052,"htm_reference":6370,"full_url":6371},"d736006dex991.htm","https://www.sec.gov/Archives/edgar/data/1156039/000119312524013498/d736006dex991.htm",null,1789889694671]