[{"data":1,"prerenderedAt":5376},["ShallowReactive",2],{"company-overview-EW":3},{"company_profile":4,"ohlc":15,"spy":3356,"trading_signals":4632,"company_actions":4769,"filings_8k":5075,"report_history":5375,"insider_summary":5375,"filings_summary":5375,"financials_summary":5375,"institutional_summary":5375,"seo_links":5375},{"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},"EW","Edwards Lifesciences Corporation","NYSE","XNYS","Healthcare","Medical Devices",15800,"https://www.edwards.com","\"Edwards Lifesciences Corporation is a leading healthcare company primarily known for its innovative medical devices focused on cardiovascular conditions. The firm's primary function revolves around the development and commercialization of heart valve products and hemodynamic monitoring systems, aimed at enhancing the life quality of patients suffering from cardiovascular diseases. Edwards Lifesciences plays a crucial role in the healthcare sector, particularly impacting the cardiology and surgical fields.","",[16,22,28,34,40,46,52,58,64,70,75,81,87,93,99,104,110,115,121,127,131,137,141,147,153,157,163,168,174,179,184,189,194,199,204,209,214,219,225,231,236,242,247,253,257,262,268,272,278,283,288,293,299,305,311,317,323,328,332,336,341,346,352,358,363,368,373,377,382,387,392,396,402,407,411,416,422,426,432,436,440,442,447,453,459,465,471,476,482,488,494,499,504,510,514,518,524,529,534,539,544,548,554,559,563,569,575,580,586,592,597,603,609,612,618,624,629,633,638,644,649,654,660,666,671,675,677,682,687,693,698,704,708,713,716,721,726,731,734,739,745,748,754,760,765,768,773,779,784,790,796,802,808,814,820,825,831,836,839,842,847,851,853,858,862,865,869,874,878,883,887,891,893,897,900,905,909,913,915,919,924,928,932,938,943,948,952,956,960,963,966,972,975,979,983,987,991,994,996,1000,1004,1008,1013,1018,1022,1026,1029,1033,1036,1038,1041,1044,1049,1052,1056,1060,1065,1067,1073,1076,1081,1085,1091,1094,1098,1103,1109,1114,1119,1124,1129,1135,1141,1147,1152,1158,1164,1170,1176,1182,1187,1193,1196,1202,1208,1214,1220,1225,1230,1234,1240,1246,1251,1257,1262,1267,1271,1276,1282,1287,1291,1296,1301,1304,1308,1313,1317,1322,1327,1332,1336,1339,1343,1348,1353,1357,1362,1365,1369,1374,1380,1383,1386,1390,1392,1396,1399,1403,1408,1412,1416,1420,1425,1429,1432,1435,1439,1444,1449,1454,1457,1460,1464,1470,1475,1477,1480,1486,1492,1497,1503,1508,1514,1519,1522,1526,1532,1538,1541,1546,1550,1554,1558,1561,1564,1567,1569,1572,1575,1579,1584,1587,1591,1594,1597,1599,1601,1603,1607,1611,1617,1622,1627,1631,1635,1640,1645,1650,1655,1660,1664,1668,1672,1676,1681,1687,1692,1698,1703,1709,1715,1721,1727,1733,1739,1745,1750,1755,1760,1766,1771,1777,1783,1788,1793,1797,1802,1808,1813,1818,1823,1829,1835,1841,1847,1852,1855,1861,1866,1870,1876,1882,1886,1891,1894,1898,1902,1906,1908,1911,1916,1920,1923,1925,1930,1934,1939,1943,1947,1950,1955,1961,1966,1969,1974,1979,1984,1990,1994,1999,2004,2007,2012,2015,2020,2024,2030,2035,2038,2041,2045,2048,2051,2055,2059,2063,2066,2070,2074,2079,2084,2089,2092,2095,2100,2104,2109,2113,2117,2122,2126,2130,2134,2138,2143,2147,2152,2157,2162,2167,2172,2178,2183,2189,2194,2200,2205,2210,2216,2222,2228,2233,2237,2241,2244,2250,2253,2256,2261,2264,2268,2273,2277,2282,2287,2292,2295,2300,2306,2312,2317,2323,2329,2335,2340,2344,2348,2354,2359,2364,2369,2375,2380,2384,2387,2392,2396,2399,2403,2408,2413,2417,2421,2425,2427,2431,2437,2440,2444,2446,2450,2454,2456,2460,2464,2468,2472,2475,2480,2485,2491,2497,2502,2508,2514,2520,2525,2531,2537,2543,2547,2550,2555,2558,2562,2566,2570,2576,2581,2585,2590,2596,2600,2606,2612,2617,2623,2629,2635,2638,2643,2647,2652,2657,2662,2666,2669,2673,2676,2680,2683,2687,2691,2696,2700,2702,2705,2708,2712,2715,2719,2723,2726,2731,2736,2739,2741,2744,2749,2752,2754,2757,2762,2766,2768,2771,2773,2777,2781,2783,2786,2789,2794,2799,2802,2804,2808,2811,2814,2819,2825,2827,2832,2836,2841,2846,2852,2856,2862,2867,2872,2878,2882,2887,2893,2899,2904,2909,2913,2917,2921,2927,2931,2934,2939,2943,2947,2951,2953,2958,2962,2964,2966,2968,2972,2976,2980,2983,2985,2989,2993,2996,2998,3002,3006,3009,3012,3016,3019,3022,3026,3029,3032,3035,3039,3043,3047,3050,3053,3056,3058,3061,3065,3069,3073,3077,3081,3084,3086,3089,3092,3094,3097,3099,3102,3104,3107,3112,3115,3118,3121,3124,3126,3130,3132,3135,3139,3142,3146,3149,3153,3157,3163,3168,3174,3177,3180,3184,3188,3192,3197,3201,3205,3208,3213,3217,3221,3224,3227,3232,3237,3239,3245,3251,3257,3262,3267,3269,3271,3276,3279,3281,3285,3289,3292,3295,3299,3304,3308,3311,3314,3318,3321,3324,3326,3329,3333,3339,3344,3348,3351],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",88.03,88.77,87.48,88.26,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",89.21,89.58,88,88.25,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",84.99,89.7,84.84,89.28,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",85.03,86.03,84.47,85.74,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",85.45,86.26,85.12,85.52,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",87.51,87.76,83.81,84.37,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",86,87.27,85,86.77,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",86.27,87.04,85.73,86.18,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",89.07,89.1,86.39,86.72,{"symbol":5,"time":71,"open":72,"high":72,"low":73,"close":74},"2026-09-04",90.21,88.4,89.9,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",91.08,91.53,89.33,89.78,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",91.47,92.36,90.55,90.82,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",91.39,92.95,90.1,90.74,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",91,91.29,89.32,90.75,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":72},"2026-08-28",89.98,90.41,89.55,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",90.78,91.48,89.79,89.95,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":106},"2026-08-26",90.29,92.12,90.08,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",90.38,91.27,89.68,90.87,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",89.89,91.11,89.46,90.5,{"symbol":5,"time":128,"open":123,"high":129,"low":130,"close":108},"2026-08-21",90.37,88.79,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-20",91.61,92.27,89.75,89.83,{"symbol":5,"time":138,"open":83,"high":139,"low":118,"close":140},"2026-08-19",93.25,92.28,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-18",90.96,91.69,90.4,90.98,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-17",90.84,91.58,90.59,90.81,{"symbol":5,"time":154,"open":155,"high":155,"low":107,"close":156},"2026-08-14",92.92,91.6,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",93.48,93.75,92.21,92.56,{"symbol":5,"time":164,"open":165,"high":166,"low":165,"close":167},"2026-08-12",91.66,93.38,93.05,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-11",92.03,93.91,91.98,93.66,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":170},"2026-08-10",89.38,92.81,88.61,{"symbol":5,"time":180,"open":181,"high":182,"low":19,"close":183},"2026-08-07",89.44,90.36,89.72,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":97},"2026-08-06",88.98,89.36,87.95,{"symbol":5,"time":190,"open":31,"high":191,"low":192,"close":193},"2026-08-05",91.02,88.54,88.97,{"symbol":5,"time":195,"open":196,"high":136,"low":197,"close":198},"2026-08-04",88.5,88.16,89.6,{"symbol":5,"time":200,"open":201,"high":202,"low":68,"close":203},"2026-08-03",86.89,88.91,88.82,{"symbol":5,"time":205,"open":206,"high":206,"low":207,"close":208},"2026-07-31",87.08,85.24,86.07,{"symbol":5,"time":210,"open":211,"high":61,"low":212,"close":213},"2026-07-30",85.41,85.05,86.92,{"symbol":5,"time":215,"open":216,"high":54,"low":217,"close":218},"2026-07-29",84.79,82.91,85.76,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-28",84.6,85.51,83.22,83.68,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-27",83.3,84.12,81.16,83.04,{"symbol":5,"time":232,"open":26,"high":233,"low":234,"close":235},"2026-07-24",89.08,82.53,82.63,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-23",83.52,84.45,82.99,83.82,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":51},"2026-07-22",85.22,85.53,84.02,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-21",83.99,84.87,83.17,84.55,{"symbol":5,"time":254,"open":255,"high":256,"low":250,"close":56},"2026-07-20",85.97,86.28,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":62},"2026-07-17",86.96,87.06,85.3,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-16",87.89,89.49,86.42,87.84,{"symbol":5,"time":269,"open":270,"high":271,"low":201,"close":55},"2026-07-15",89.22,89.76,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-14",90.48,90.63,88.2,90.09,{"symbol":5,"time":279,"open":140,"high":280,"low":281,"close":282},"2026-07-13",93.09,91.5,91.79,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":161},"2026-07-10",91.7,92.25,90.69,{"symbol":5,"time":289,"open":167,"high":290,"low":291,"close":292},"2026-07-09",93.22,91.03,91.33,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-08",94.43,95.13,92.89,93.64,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-07",96.1,96.29,94.2,94.82,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-06",94.36,95.57,92.72,95.18,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-02",92.07,94.47,91.82,94.37,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-01",91.01,92.39,90.28,91.99,{"symbol":5,"time":324,"open":78,"high":325,"low":326,"close":327},"2026-06-30",92,89.69,90.46,{"symbol":5,"time":329,"open":191,"high":330,"low":319,"close":331},"2026-06-29",92.88,91.18,{"symbol":5,"time":333,"open":334,"high":335,"low":79,"close":106},"2026-06-26",90.31,92.46,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":183},"2026-06-25",90.12,91.65,89.66,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":340},"2026-06-24",87.35,90.99,87,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-23",86.19,87.22,85.46,86.95,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-22",87.34,87.41,85.32,85.88,{"symbol":5,"time":359,"open":259,"high":360,"low":361,"close":362},"2026-06-18",87.83,86.52,87.36,{"symbol":5,"time":364,"open":365,"high":366,"low":256,"close":367},"2026-06-17",87.92,89.14,86.68,{"symbol":5,"time":369,"open":370,"high":198,"low":371,"close":372},"2026-06-16",89.02,87.55,88.58,{"symbol":5,"time":374,"open":261,"high":375,"low":376,"close":256},"2026-06-15",86.31,84.61,{"symbol":5,"time":378,"open":379,"high":380,"low":251,"close":381},"2026-06-12",86.48,86.51,85.11,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":218},"2026-06-11",86.05,87.09,85.55,{"symbol":5,"time":388,"open":389,"high":349,"low":390,"close":391},"2026-06-10",86.59,85.1,85.98,{"symbol":5,"time":393,"open":60,"high":394,"low":255,"close":395},"2026-06-09",87.93,87.54,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-08",85.99,86.73,84.7,85.85,{"symbol":5,"time":403,"open":404,"high":405,"low":400,"close":406},"2026-06-05",88.24,89.48,85.96,{"symbol":5,"time":408,"open":409,"high":73,"low":69,"close":410},"2026-06-04",87.38,87.45,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":54},"2026-06-03",87.63,87.9,85.81,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-02",87.6,88.6,86.17,87.66,{"symbol":5,"time":423,"open":424,"high":366,"low":425,"close":197},"2026-06-01",86.55,86.25,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-05-29",86.08,88.02,85.83,86.47,{"symbol":5,"time":433,"open":434,"high":429,"low":435,"close":406},"2026-05-28",86.22,85.84,{"symbol":5,"time":437,"open":413,"high":438,"low":439,"close":380},"2026-05-27",88.28,85.63,{"symbol":5,"time":441,"open":425,"high":394,"low":45,"close":395},"2026-05-26",{"symbol":5,"time":443,"open":444,"high":37,"low":445,"close":446},"2026-05-22",83.77,83.12,85.78,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-05-21",82.13,83.5,81.82,83.2,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-20",81.74,83.59,81.23,82.97,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-19",82.29,82.61,80.87,82.16,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-18",81.14,82.88,80.57,82.39,{"symbol":5,"time":472,"open":473,"high":474,"low":473,"close":475},"2026-05-15",80.14,82.28,81.38,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-14",81.46,81.94,80.33,81.34,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-13",79.55,81.73,78.29,81.39,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-12",77.76,79.98,77.35,79.73,{"symbol":5,"time":495,"open":493,"high":496,"low":497,"close":498},"2026-05-11",80.09,76.49,77.17,{"symbol":5,"time":500,"open":501,"high":230,"low":502,"close":503},"2026-05-08",82.89,79.24,79.96,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-07",83.25,84.43,82.65,82.76,{"symbol":5,"time":511,"open":512,"high":456,"low":513,"close":452},"2026-05-06",82.73,81.32,{"symbol":5,"time":515,"open":516,"high":516,"low":517,"close":217},"2026-05-05",83.95,81.42,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-04",83.66,84.65,83.15,83.33,{"symbol":5,"time":525,"open":526,"high":527,"low":234,"close":528},"2026-05-01",84.01,85.06,83.98,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":450},"2026-04-30",81.53,83.63,80.65,{"symbol":5,"time":535,"open":536,"high":474,"low":537,"close":538},"2026-04-29",81.95,80.76,81.22,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":474},"2026-04-28",84.13,84.95,81.51,{"symbol":5,"time":545,"open":546,"high":216,"low":223,"close":547},"2026-04-27",83.54,83.46,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-04-24",82.5,84.74,82.12,84.15,{"symbol":5,"time":555,"open":531,"high":556,"low":557,"close":558},"2026-04-23",82,79.19,79.72,{"symbol":5,"time":560,"open":473,"high":561,"low":562,"close":531},"2026-04-22",81.72,79.93,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-21",81.48,81.84,79.3,79.71,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-20",80.95,82.49,80.5,81.44,{"symbol":5,"time":576,"open":577,"high":578,"low":577,"close":579},"2026-04-17",78.79,81.69,80.99,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-16",77.68,79.23,77.26,79.05,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-15",78.52,78.95,77.1,78.2,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":591},"2026-04-14",77.84,78.9,77.33,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-13",77.57,78.17,77.2,78.12,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-10",79.15,79.85,77.51,77.87,{"symbol":5,"time":610,"open":513,"high":513,"low":611,"close":605},"2026-04-09",79.06,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-08",82.02,82.77,81.36,81.71,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-07",80.62,81.41,80.21,80.84,{"symbol":5,"time":625,"open":626,"high":561,"low":627,"close":628},"2026-04-06",81,80.56,81.19,{"symbol":5,"time":630,"open":467,"high":561,"low":631,"close":632},"2026-04-02",79.4,81.05,{"symbol":5,"time":634,"open":626,"high":635,"low":636,"close":637},"2026-04-01",82.17,80.11,81.26,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-03-31",80.01,80.53,77.6,80.08,{"symbol":5,"time":645,"open":557,"high":646,"low":647,"close":648},"2026-03-30",80.63,78.39,79.5,{"symbol":5,"time":650,"open":651,"high":566,"low":652,"close":653},"2026-03-27",81.8,78.57,79.34,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-26",82.36,83.76,81.93,82.1,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-25",82.44,83.09,81.28,82.67,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":578},"2026-03-24",81.65,82.33,80.6,{"symbol":5,"time":672,"open":550,"high":673,"low":674,"close":614},"2026-03-23",83.83,81.86,{"symbol":5,"time":676,"open":674,"high":230,"low":674,"close":550},"2026-03-20",{"symbol":5,"time":678,"open":679,"high":680,"low":485,"close":681},"2026-03-19",82.43,83.62,82.46,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":462},"2026-03-18",83.45,84.03,82.6,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-17",83.65,85.14,83.34,84.27,{"symbol":5,"time":694,"open":449,"high":695,"low":696,"close":697},"2026-03-16",84.25,81.89,83.56,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-13",85.13,85.33,81.35,81.81,{"symbol":5,"time":705,"open":706,"high":222,"low":707,"close":376},"2026-03-12",84.96,83.18,{"symbol":5,"time":709,"open":710,"high":710,"low":711,"close":712},"2026-03-11",86.11,83.84,85.09,{"symbol":5,"time":714,"open":249,"high":715,"low":468,"close":446},"2026-03-10",86.38,{"symbol":5,"time":717,"open":463,"high":718,"low":719,"close":720},"2026-03-09",84.29,80.54,84.26,{"symbol":5,"time":722,"open":723,"high":724,"low":573,"close":725},"2026-03-06",83,83.08,81.64,{"symbol":5,"time":727,"open":728,"high":729,"low":458,"close":730},"2026-03-05",84.44,84.83,83.89,{"symbol":5,"time":732,"open":690,"high":415,"low":733,"close":244},"2026-03-04",84.22,{"symbol":5,"time":735,"open":736,"high":737,"low":657,"close":738},"2026-03-03",85.87,86.56,85.28,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-02",85.67,87.32,85.6,87.18,{"symbol":5,"time":746,"open":218,"high":351,"low":747,"close":431},"2026-02-27",85.2,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-02-26",83.85,85.92,83.67,85.9,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-02-25",82.64,84.07,82.56,83.4,{"symbol":5,"time":761,"open":669,"high":762,"low":763,"close":764},"2026-02-24",83.03,81.17,82.4,{"symbol":5,"time":766,"open":767,"high":615,"low":767,"close":662},"2026-02-23",79.1,{"symbol":5,"time":769,"open":770,"high":562,"low":771,"close":772},"2026-02-20",78.6,78,79.78,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-02-19",78.5,79.12,77.66,78.92,{"symbol":5,"time":780,"open":647,"high":781,"low":782,"close":783},"2026-02-18",79.08,77.72,78.98,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-02-17",77.21,80.42,76.33,78.45,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-02-13",76.62,77.56,75.51,75.87,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-12",79.29,79.63,76.06,76.44,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-11",78.61,79.91,74.66,79.33,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-10",76.9,78.23,76.37,77.05,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-09",78.13,78.38,76.52,76.8,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":822},"2026-02-06",78.71,78.89,77.44,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-05",79.87,80.66,77.46,78.1,{"symbol":5,"time":832,"open":565,"high":833,"low":834,"close":835},"2026-02-04",81.98,79.62,79.77,{"symbol":5,"time":837,"open":838,"high":444,"low":556,"close":659},"2026-02-03",82.38,{"symbol":5,"time":840,"open":574,"high":501,"low":841,"close":508},"2026-02-02",81.04,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":616},"2026-01-30",81.6,82.82,80.75,{"symbol":5,"time":848,"open":681,"high":234,"low":849,"close":850},"2026-01-29",80.44,81.49,{"symbol":5,"time":852,"open":663,"high":224,"low":703,"close":674},"2026-01-28",{"symbol":5,"time":854,"open":526,"high":855,"low":856,"close":857},"2026-01-27",84.69,83.16,83.6,{"symbol":5,"time":859,"open":860,"high":861,"low":506,"close":692},"2026-01-26",83.36,84.56,{"symbol":5,"time":863,"open":864,"high":56,"low":759,"close":520},"2026-01-23",84.36,{"symbol":5,"time":866,"open":207,"high":867,"low":868,"close":728},"2026-01-22",86.2,84.32,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":690},"2026-01-21",83.92,85.69,83.69,{"symbol":5,"time":875,"open":876,"high":877,"low":845,"close":547},"2026-01-20",83.73,85.16,{"symbol":5,"time":879,"open":880,"high":252,"low":881,"close":882},"2026-01-16",84.17,83.27,84.35,{"symbol":5,"time":884,"open":450,"high":885,"low":838,"close":886},"2026-01-15",84.51,84.49,{"symbol":5,"time":888,"open":889,"high":857,"low":637,"close":890},"2026-01-14",83.32,83.1,{"symbol":5,"time":892,"open":723,"high":516,"low":758,"close":711},"2026-01-13",{"symbol":5,"time":894,"open":54,"high":895,"low":758,"close":896},"2026-01-12",86.1,83.01,{"symbol":5,"time":898,"open":738,"high":384,"low":899,"close":700},"2026-01-09",84.72,{"symbol":5,"time":901,"open":902,"high":903,"low":695,"close":904},"2026-01-08",84.28,85.54,84.58,{"symbol":5,"time":906,"open":60,"high":907,"low":908,"close":729},"2026-01-07",86.6,83.93,{"symbol":5,"time":910,"open":911,"high":737,"low":912,"close":401},"2026-01-06",84.39,84.34,{"symbol":5,"time":914,"open":56,"high":701,"low":520,"close":880},"2026-01-05",{"symbol":5,"time":916,"open":350,"high":917,"low":918,"close":701},"2026-01-02",85.48,84.08,{"symbol":5,"time":920,"open":37,"high":921,"low":922,"close":923},"2025-12-31",86.64,85.19,85.25,{"symbol":5,"time":925,"open":926,"high":260,"low":927,"close":867},"2025-12-30",86.63,86.12,{"symbol":5,"time":929,"open":345,"high":930,"low":399,"close":931},"2025-12-29",87.44,86.94,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-12-26",86.41,86.87,85.8,86.85,{"symbol":5,"time":939,"open":895,"high":940,"low":941,"close":942},"2025-12-24",86.5,85.79,86.29,{"symbol":5,"time":944,"open":895,"high":945,"low":946,"close":947},"2025-12-23",86.53,85.82,86.23,{"symbol":5,"time":949,"open":950,"high":951,"low":250,"close":945},"2025-12-22",85.5,86.98,{"symbol":5,"time":953,"open":954,"high":946,"low":32,"close":955},"2025-12-19",85.18,85.66,{"symbol":5,"time":957,"open":430,"high":208,"low":958,"close":959},"2025-12-18",84.64,84.8,{"symbol":5,"time":961,"open":218,"high":348,"low":962,"close":32},"2025-12-17",84.67,{"symbol":5,"time":964,"open":856,"high":218,"low":965,"close":356},"2025-12-16",82.31,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-12-15",83.57,84.09,81.85,83.38,{"symbol":5,"time":973,"open":228,"high":974,"low":762,"close":724},"2025-12-12",84.5,{"symbol":5,"time":976,"open":882,"high":221,"low":977,"close":978},"2025-12-11",83.64,84.24,{"symbol":5,"time":980,"open":684,"high":981,"low":982,"close":871},"2025-12-10",84.41,83.35,{"symbol":5,"time":984,"open":985,"high":922,"low":724,"close":986},"2025-12-09",84.59,83.28,{"symbol":5,"time":988,"open":989,"high":989,"low":990,"close":868},"2025-12-08",86.01,84.16,{"symbol":5,"time":992,"open":375,"high":264,"low":993,"close":348},"2025-12-05",85.95,{"symbol":5,"time":995,"open":228,"high":406,"low":528,"close":446},"2025-12-04",{"symbol":5,"time":997,"open":998,"high":212,"low":999,"close":528},"2025-12-03",84.73,83.94,{"symbol":5,"time":1001,"open":1002,"high":1002,"low":857,"close":1003},"2025-12-02",85.35,84.71,{"symbol":5,"time":1005,"open":907,"high":1006,"low":954,"close":1007},"2025-12-01",86.93,85.27,{"symbol":5,"time":1009,"open":206,"high":1010,"low":1011,"close":1012},"2025-11-28",87.19,86.36,86.67,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":424,"close":1017},"2025-11-26",86.8,87.4,86.75,{"symbol":5,"time":1019,"open":1020,"high":931,"low":1020,"close":1021},"2025-11-25",84.66,86.82,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":50,"close":1003},"2025-11-24",84.88,85.56,{"symbol":5,"time":1027,"open":1028,"high":955,"low":902,"close":700},"2025-11-21",84.38,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":246,"close":969},"2025-11-20",86.02,86.86,{"symbol":5,"time":1034,"open":1035,"high":37,"low":889,"close":1031},"2025-11-19",84.04,{"symbol":5,"time":1037,"open":212,"high":955,"low":685,"close":1035},"2025-11-18",{"symbol":5,"time":1039,"open":751,"high":1040,"low":1020,"close":551},"2025-11-17",86.54,{"symbol":5,"time":1042,"open":942,"high":367,"low":551,"close":1043},"2025-11-14",86.3,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":710},"2025-11-13",85.08,87.21,84.94,{"symbol":5,"time":1050,"open":207,"high":406,"low":36,"close":1051},"2025-11-12",85.58,{"symbol":5,"time":1053,"open":507,"high":1054,"low":1055,"close":877},"2025-11-11",85.4,84.31,{"symbol":5,"time":1057,"open":1058,"high":990,"low":1059,"close":918},"2025-11-10",82.55,82.01,{"symbol":5,"time":1061,"open":1062,"high":241,"low":1063,"close":1064},"2025-11-07",82.87,82.26,83.39,{"symbol":5,"time":1066,"open":501,"high":458,"low":578,"close":662},"2025-11-06",{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-11-05",84.05,84.54,82.54,82.84,{"symbol":5,"time":1074,"open":1075,"high":729,"low":501,"close":553},"2025-11-04",83.05,{"symbol":5,"time":1077,"open":1078,"high":657,"low":1079,"close":1080},"2025-11-03",83.41,80.24,83.07,{"symbol":5,"time":1082,"open":1083,"high":385,"low":850,"close":1084},"2025-10-31",84.48,82.45,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-10-30",82.95,83.71,82.35,83.48,{"symbol":5,"time":1092,"open":974,"high":1020,"low":651,"close":1093},"2025-10-29",82.69,{"symbol":5,"time":1095,"open":1096,"high":506,"low":606,"close":1097},"2025-10-28",80.17,82.19,{"symbol":5,"time":1099,"open":1100,"high":230,"low":1101,"close":1102},"2025-10-27",76,75.48,80.82,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-10-24",76.89,77.16,76.09,76.1,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1111},"2025-10-23",76.53,76.86,75.75,{"symbol":5,"time":1115,"open":819,"high":1116,"low":1117,"close":1118},"2025-10-22",78.33,76.22,76.84,{"symbol":5,"time":1120,"open":1121,"high":1108,"low":1122,"close":1123},"2025-10-21",75.09,74.69,76.02,{"symbol":5,"time":1125,"open":1122,"high":1126,"low":1127,"close":1128},"2025-10-20",75.57,74.43,75.29,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-10-17",72.75,74.81,72.67,74.64,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-10-16",73.01,73.79,72.42,72.65,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-15",72.77,73.83,72.4,72.93,{"symbol":5,"time":1148,"open":1143,"high":1149,"low":1150,"close":1151},"2025-10-14",73.52,72.47,73.36,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-10-13",73.17,73.69,72.3,72.95,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-10-10",75.13,75.24,73.91,73.94,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-10-09",75.77,75.88,74.72,75.19,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-10-08",74.5,75.79,73.16,75.74,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-10-07",77.85,78.04,76.54,76.72,{"symbol":5,"time":1183,"open":1184,"high":771,"low":1185,"close":1186},"2025-10-06",77.13,76.47,76.56,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-10-03",76.65,77.97,76.5,77.07,{"symbol":5,"time":1194,"open":1101,"high":1181,"low":1195,"close":1189},"2025-10-02",74.51,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-10-01",77.79,78.37,73.9,76.31,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-09-30",77.14,78.15,76.78,77.77,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-09-29",76.34,77.74,75.8,77.19,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-09-26",75.56,76.38,75.35,76.25,{"symbol":5,"time":1221,"open":1172,"high":1222,"low":1223,"close":1224},"2025-09-25",75.53,73.7,75.27,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":806},"2025-09-24",74.31,75.3,74.02,{"symbol":5,"time":1231,"open":1155,"high":1228,"low":1232,"close":1233},"2025-09-23",73.23,74.57,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-09-22",74.2,74.56,73.38,73.75,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-09-19",74.46,74.75,74,74.41,{"symbol":5,"time":1247,"open":1228,"high":1248,"low":1249,"close":1250},"2025-09-18",75.92,73.05,74.55,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-17",75.42,76.43,74.79,75.2,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1121},"2025-09-16",75.73,76.08,74.89,{"symbol":5,"time":1263,"open":1264,"high":830,"low":1265,"close":1266},"2025-09-15",77.64,75.99,76.05,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":497,"close":599},"2025-09-12",77.49,77.83,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1204,"close":1275},"2025-09-11",78.24,78.54,78.01,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-09-10",80.18,80.45,77.89,78.28,{"symbol":5,"time":1283,"open":1278,"high":1284,"low":1285,"close":1286},"2025-09-09",80.74,79.51,79.8,{"symbol":5,"time":1288,"open":469,"high":1289,"low":1290,"close":622},"2025-09-08",80.8,79.53,{"symbol":5,"time":1292,"open":1293,"high":725,"low":1294,"close":1295},"2025-09-05",80.78,80.48,80.94,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":719,"close":1300},"2025-09-04",81.01,81.57,80.96,{"symbol":5,"time":1302,"open":1303,"high":665,"low":643,"close":538},"2025-09-03",81.77,{"symbol":5,"time":1305,"open":846,"high":1306,"low":1307,"close":1303},"2025-09-02",82.05,80.12,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":481},"2025-08-29",81.09,81.54,80.7,{"symbol":5,"time":1314,"open":620,"high":1315,"low":1316,"close":457},"2025-08-28",81.29,80.02,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1321},"2025-08-27",81.37,81.7,80.9,{"symbol":5,"time":1323,"open":1324,"high":513,"low":1325,"close":1326},"2025-08-26",80.86,80.51,81.27,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1324},"2025-08-25",81.76,82.23,80.85,{"symbol":5,"time":1333,"open":543,"high":566,"low":1334,"close":1335},"2025-08-22",80.35,81.83,{"symbol":5,"time":1337,"open":487,"high":1063,"low":1338,"close":229},"2025-08-21",81.03,{"symbol":5,"time":1340,"open":1341,"high":517,"low":1342,"close":487},"2025-08-20",80,79.43,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1345,"close":1347},"2025-08-19",77.75,79.35,78.93,{"symbol":5,"time":1349,"open":602,"high":1350,"low":1351,"close":1352},"2025-08-18",78.94,77.65,78.3,{"symbol":5,"time":1354,"open":647,"high":775,"low":1355,"close":1356},"2025-08-15",77.58,78.26,{"symbol":5,"time":1358,"open":1359,"high":811,"low":1360,"close":1361},"2025-08-14",77.53,77.22,78.18,{"symbol":5,"time":1363,"open":601,"high":1364,"low":792,"close":582},"2025-08-13",78.02,{"symbol":5,"time":1366,"open":1211,"high":1179,"low":1367,"close":1368},"2025-08-12",76.07,76.93,{"symbol":5,"time":1370,"open":1364,"high":1371,"low":1372,"close":1373},"2025-08-11",78.41,77.55,78.16,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-08",77.82,78.56,77.41,78.35,{"symbol":5,"time":1381,"open":611,"high":631,"low":1360,"close":1382},"2025-08-07",77.93,{"symbol":5,"time":1384,"open":1385,"high":799,"low":1264,"close":804},"2025-08-06",79.17,{"symbol":5,"time":1387,"open":1388,"high":573,"low":1389,"close":502},"2025-08-05",80.06,78.76,{"symbol":5,"time":1391,"open":799,"high":636,"low":652,"close":496},"2025-08-04",{"symbol":5,"time":1393,"open":1394,"high":493,"low":1395,"close":807},"2025-08-01",79.02,77.96,{"symbol":5,"time":1397,"open":1293,"high":632,"low":1394,"close":1398},"2025-07-31",79.31,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1279,"close":229},"2025-07-30",80.92,81.88,{"symbol":5,"time":1404,"open":1405,"high":641,"low":1406,"close":1407},"2025-07-29",79.49,79.11,80.47,{"symbol":5,"time":1409,"open":1279,"high":1410,"low":1199,"close":1411},"2025-07-28",80.73,78.49,{"symbol":5,"time":1413,"open":1414,"high":723,"low":1415,"close":1341},"2025-07-25",81.5,77.52,{"symbol":5,"time":1417,"open":1112,"high":1418,"low":1419,"close":1212},"2025-07-24",77.08,75.39,{"symbol":5,"time":1421,"open":1192,"high":1422,"low":1423,"close":1424},"2025-07-23",77.54,76.58,76.91,{"symbol":5,"time":1426,"open":1185,"high":1427,"low":1367,"close":1428},"2025-07-22",77.02,76.3,{"symbol":5,"time":1430,"open":1431,"high":599,"low":818,"close":1186},"2025-07-21",76.98,{"symbol":5,"time":1433,"open":1191,"high":1434,"low":812,"close":497},"2025-07-18",77.36,{"symbol":5,"time":1436,"open":1437,"high":1186,"low":1438,"close":1437},"2025-07-17",76.18,75.44,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1228,"close":1443},"2025-07-16",77.03,77.04,76.14,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1448},"2025-07-15",78.69,78.73,76.81,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1281},"2025-07-14",77.94,78.81,77.81,{"symbol":5,"time":1455,"open":1356,"high":647,"low":813,"close":1456},"2025-07-11",78.05,{"symbol":5,"time":1458,"open":1351,"high":595,"low":786,"close":1459},"2025-07-10",78.8,{"symbol":5,"time":1461,"open":1462,"high":1434,"low":1463,"close":1213},"2025-07-09",76.79,75.84,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-07-08",76.68,77.3,76.16,76.39,{"symbol":5,"time":1471,"open":819,"high":1472,"low":1473,"close":1474},"2025-07-07",77.43,76.03,76.69,{"symbol":5,"time":1476,"open":786,"high":1472,"low":1191,"close":1462},"2025-07-03",{"symbol":5,"time":1478,"open":1462,"high":1479,"low":1428,"close":1427},"2025-07-02",78.07,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-07-01",77.7,78.03,76.92,77.18,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-06-30",78.06,78.53,77.67,78.21,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1491},"2025-06-27",77.25,78.25,76.94,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-06-26",76.99,77.9,76.67,77.15,{"symbol":5,"time":1504,"open":1173,"high":1505,"low":1506,"close":1507},"2025-06-25",77.27,75.67,76.97,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-06-24",75.71,76.63,74.12,75.85,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1238,"close":1518},"2025-06-23",73.71,75.69,75.32,{"symbol":5,"time":1520,"open":1127,"high":1243,"low":1521,"close":1144},"2025-06-20",73.35,{"symbol":5,"time":1523,"open":1524,"high":1237,"low":1139,"close":1525},"2025-06-18",72.78,73.98,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-06-17",74.32,74.53,72.98,73.27,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-06-16",75.15,75.81,74.54,74.82,{"symbol":5,"time":1539,"open":1256,"high":1248,"low":1540,"close":1534},"2025-06-13",75.01,{"symbol":5,"time":1542,"open":1543,"high":792,"low":1544,"close":1545},"2025-06-12",75.28,75.26,75.89,{"symbol":5,"time":1547,"open":1535,"high":1548,"low":1228,"close":1549},"2025-06-11",76.15,75.47,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1549,"close":1212},"2025-06-10",75.98,76.55,{"symbol":5,"time":1555,"open":1494,"high":1556,"low":1543,"close":1557},"2025-06-09",77.37,76.36,{"symbol":5,"time":1559,"open":1360,"high":1560,"low":1180,"close":1415},"2025-06-06",77.8,{"symbol":5,"time":1562,"open":1345,"high":1563,"low":1556,"close":1207},"2025-06-05",78.27,{"symbol":5,"time":1565,"open":813,"high":1566,"low":813,"close":1178},"2025-06-04",78.46,{"symbol":5,"time":1568,"open":1556,"high":1199,"low":1184,"close":782},"2025-06-03",{"symbol":5,"time":1570,"open":1269,"high":1571,"low":1219,"close":830},"2025-06-02",78.14,{"symbol":5,"time":1573,"open":642,"high":1352,"low":1368,"close":1574},"2025-05-30",78.22,{"symbol":5,"time":1576,"open":1577,"high":771,"low":801,"close":1578},"2025-05-29",76.82,77.73,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1201,"close":1583},"2025-05-28",77.01,78.75,76.66,{"symbol":5,"time":1585,"open":1586,"high":1185,"low":1543,"close":1117},"2025-05-27",75.46,{"symbol":5,"time":1588,"open":1589,"high":1534,"low":1236,"close":1590},"2025-05-23",74.8,74.99,{"symbol":5,"time":1592,"open":1100,"high":1593,"low":1122,"close":1255},"2025-05-22",76.17,{"symbol":5,"time":1595,"open":1372,"high":1207,"low":1596,"close":1108},"2025-05-21",75.43,{"symbol":5,"time":1598,"open":771,"high":1199,"low":1422,"close":1270},"2025-05-20",{"symbol":5,"time":1600,"open":1211,"high":1356,"low":601,"close":1179},"2025-05-19",{"symbol":5,"time":1602,"open":1112,"high":1281,"low":1118,"close":771},"2025-05-16",{"symbol":5,"time":1604,"open":1368,"high":1505,"low":1605,"close":1606},"2025-05-15",76.11,76.88,{"symbol":5,"time":1608,"open":1438,"high":1609,"low":1218,"close":1610},"2025-05-14",77.24,76.75,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-05-13",74.88,75.94,74.08,75.5,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1589},"2025-05-12",74.4,74.84,73.68,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1621},"2025-05-09",74.67,74.91,73.61,{"symbol":5,"time":1628,"open":1596,"high":1629,"low":1195,"close":1630},"2025-05-08",76.13,74.63,{"symbol":5,"time":1632,"open":1633,"high":1113,"low":1245,"close":1634},"2025-05-07",74.83,75.04,{"symbol":5,"time":1636,"open":1245,"high":1637,"low":1638,"close":1639},"2025-05-06",75.36,74.25,74.92,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1134,"close":1644},"2025-05-05",75.12,75.54,75.11,{"symbol":5,"time":1646,"open":1423,"high":1647,"low":1648,"close":1649},"2025-05-02",77.12,75.41,75.65,{"symbol":5,"time":1651,"open":1643,"high":1652,"low":1653,"close":1654},"2025-05-01",75.82,74.15,75.18,{"symbol":5,"time":1656,"open":1437,"high":1657,"low":1658,"close":1659},"2025-04-30",76.35,74.52,75.49,{"symbol":5,"time":1661,"open":1616,"high":1423,"low":1662,"close":1663},"2025-04-29",74.96,76.28,{"symbol":5,"time":1665,"open":1217,"high":1666,"low":1667,"close":1643},"2025-04-28",76.6,74.94,{"symbol":5,"time":1669,"open":1537,"high":1108,"low":1670,"close":1671},"2025-04-25",74.1,76.04,{"symbol":5,"time":1673,"open":1236,"high":1674,"low":1675,"close":1160},"2025-04-24",76.29,72.94,{"symbol":5,"time":1677,"open":1678,"high":1131,"low":1679,"close":1680},"2025-04-23",71.97,69.84,70.46,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-04-22",69.8,70.79,69.21,70.6,{"symbol":5,"time":1688,"open":1689,"high":1689,"low":1690,"close":1691},"2025-04-21",71.2,68.63,69.2,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-04-17",71.28,72.15,70.55,71.53,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1689},"2025-04-16",70.87,71.91,70.52,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-04-15",70.33,70.99,69.95,70.76,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-04-14",69.97,70.3,69.36,69.87,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-04-11",68.7,69.83,67.13,69.4,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-04-10",69.28,69.35,66.77,68.26,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-09",66.58,70.5,65.94,69.9,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-08",70.25,70.78,66.42,67.07,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-04-07",67.98,71.22,66.86,69,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1713},"2025-04-04",71.43,71.72,68.83,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1530},"2025-04-03",71,73.26,70.82,{"symbol":5,"time":1756,"open":1754,"high":1757,"low":1758,"close":1759},"2025-04-02",72.36,70.73,72.05,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-04-01",72.18,72.45,71.23,71.87,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1705,"close":1770},"2025-03-31",70.39,72.74,72.48,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-03-28",70.92,71.66,70.63,70.91,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-03-27",70.83,71.57,70.32,71.19,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1768,"close":1787},"2025-03-26",71.02,71.42,71.09,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1736,"close":1792},"2025-03-25",71.46,72.29,71.24,{"symbol":5,"time":1794,"open":1779,"high":1795,"low":1775,"close":1796},"2025-03-24",72.24,71.35,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1680},"2025-03-21",70.62,70.94,69.82,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-03-20",70.67,71.85,70.16,70.95,{"symbol":5,"time":1809,"open":1810,"high":1689,"low":1811,"close":1812},"2025-03-19",70.38,69.96,70.9,{"symbol":5,"time":1814,"open":1768,"high":1815,"low":1816,"close":1817},"2025-03-18",71.08,70.02,70.34,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1775},"2025-03-17",68.86,71.05,68.64,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-03-14",68.43,69.66,67.78,69.29,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-03-13",68.74,68.92,67.32,67.95,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-03-12",69.11,70.74,68.33,68.51,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-03-11",68.24,69.02,67.8,68.39,{"symbol":5,"time":1848,"open":1849,"high":1711,"low":1850,"close":1851},"2025-03-10",69.48,68.18,68.53,{"symbol":5,"time":1853,"open":1779,"high":1697,"low":1854,"close":1705},"2025-03-07",69.33,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-03-06",72.06,73.1,71.45,71.8,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1807,"close":1865},"2025-03-05",71.33,73.19,72.85,{"symbol":5,"time":1867,"open":1697,"high":1868,"low":1714,"close":1869},"2025-03-04",71.69,71.38,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-03-03",72.16,72.99,71.15,71.39,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-02-28",71.47,71.77,70.14,71.62,{"symbol":5,"time":1883,"open":1774,"high":1884,"low":1869,"close":1885},"2025-02-27",72.64,71.4,{"symbol":5,"time":1887,"open":1888,"high":1145,"low":1889,"close":1890},"2025-02-26",71.55,71.21,71.96,{"symbol":5,"time":1892,"open":1675,"high":1893,"low":1696,"close":1859},"2025-02-25",73.12,{"symbol":5,"time":1895,"open":1626,"high":1200,"low":1896,"close":1897},"2025-02-24",72.21,72.76,{"symbol":5,"time":1899,"open":1227,"high":806,"low":1900,"close":1901},"2025-02-21",73.2,73.3,{"symbol":5,"time":1903,"open":1619,"high":1904,"low":1638,"close":1905},"2025-02-20",75.21,74.71,{"symbol":5,"time":1907,"open":1659,"high":1191,"low":1237,"close":1624},"2025-02-19",{"symbol":5,"time":1909,"open":1910,"high":1501,"low":1216,"close":1506},"2025-02-18",75.86,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1175,"close":1915},"2025-02-14",76.2,76.73,76.19,{"symbol":5,"time":1917,"open":1210,"high":1918,"low":1919,"close":1100},"2025-02-13",76.71,74.85,{"symbol":5,"time":1921,"open":1244,"high":1100,"low":1922,"close":1652},"2025-02-12",73.89,{"symbol":5,"time":1924,"open":1758,"high":1821,"low":1781,"close":1776},"2025-02-11",{"symbol":5,"time":1926,"open":1775,"high":1927,"low":1928,"close":1929},"2025-02-10",71.31,70.1,71.1,{"symbol":5,"time":1931,"open":1782,"high":1932,"low":1781,"close":1933},"2025-02-07",71.68,70.35,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1706},"2025-02-06",71.78,71.9,70.72,{"symbol":5,"time":1940,"open":1941,"high":1757,"low":1859,"close":1942},"2025-02-05",72,72.1,{"symbol":5,"time":1944,"open":1945,"high":1747,"low":1946,"close":1863},"2025-02-04",70.85,70.65,{"symbol":5,"time":1948,"open":1697,"high":1757,"low":1949,"close":1869},"2025-02-03",71.25,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1763},"2025-01-31",73.33,73.47,72.39,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-01-30",73.11,73.88,72.63,73.22,{"symbol":5,"time":1962,"open":1963,"high":1873,"low":1964,"close":1965},"2025-01-29",72.5,71.11,71.13,{"symbol":5,"time":1967,"open":1849,"high":1769,"low":1744,"close":1968},"2025-01-28",72.56,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1691},"2025-01-27",68.79,69.42,68.42,{"symbol":5,"time":1975,"open":1822,"high":1976,"low":1977,"close":1978},"2025-01-24",69.64,68.4,68.99,{"symbol":5,"time":1980,"open":1981,"high":1720,"low":1982,"close":1983},"2025-01-23",69.05,68.34,68.93,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-01-22",69.44,70.24,68.23,69.04,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1691,"close":1711},"2025-01-21",70.2,70.68,{"symbol":5,"time":1995,"open":1811,"high":1996,"low":1997,"close":1998},"2025-01-17",70.28,69.1,69.78,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":1843,"close":2003},"2025-01-16",68.95,70,69.86,{"symbol":5,"time":2005,"open":1747,"high":1942,"low":2006,"close":1996},"2025-01-15",70.19,{"symbol":5,"time":2008,"open":2009,"high":1748,"low":2010,"close":2011},"2025-01-14",71.34,70.54,71.04,{"symbol":5,"time":2013,"open":2010,"high":2014,"low":1998,"close":1787},"2025-01-13",72.34,{"symbol":5,"time":2016,"open":2017,"high":1670,"low":2018,"close":2019},"2025-01-10",73.43,72.89,73.42,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":1952,"close":1653},"2025-01-08",73.62,74.74,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-01-07",73.73,74.44,73.41,73.64,{"symbol":5,"time":2031,"open":1244,"high":2032,"low":2033,"close":2034},"2025-01-06",74.33,73.18,73.54,{"symbol":5,"time":2036,"open":2037,"high":1244,"low":1695,"close":1162},"2025-01-03",72.81,{"symbol":5,"time":2039,"open":1227,"high":1172,"low":1678,"close":2040},"2025-01-02",72.59,{"symbol":5,"time":2042,"open":806,"high":1637,"low":2043,"close":2044},"2024-12-31",73.82,74.03,{"symbol":5,"time":2046,"open":1624,"high":1218,"low":1615,"close":2047},"2024-12-30",74.24,{"symbol":5,"time":2049,"open":1128,"high":2050,"low":1644,"close":1649},"2024-12-27",76.23,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":1639,"close":1248},"2024-12-26",75,75.95,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":1127,"close":2058},"2024-12-24",74.93,75.38,{"symbol":5,"time":2060,"open":1242,"high":2061,"low":2062,"close":1132},"2024-12-23",74.9,73.44,{"symbol":5,"time":2064,"open":1901,"high":1224,"low":2065,"close":1132},"2024-12-20",72.97,{"symbol":5,"time":2067,"open":2068,"high":1244,"low":1791,"close":2069},"2024-12-19",72.9,73.93,{"symbol":5,"time":2071,"open":2072,"high":1227,"low":2073,"close":2037},"2024-12-18",73.85,72.61,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":1512},"2024-12-17",73.5,74.38,73.4,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":1162},"2024-12-16",74.13,74.58,72.91,{"symbol":5,"time":2085,"open":1162,"high":2086,"low":2087,"close":2088},"2024-12-13",74.28,72.49,73.32,{"symbol":5,"time":2090,"open":1531,"high":1255,"low":1137,"close":2091},"2024-12-12",73.97,{"symbol":5,"time":2093,"open":1900,"high":1227,"low":2068,"close":2094},"2024-12-11",73.81,{"symbol":5,"time":2096,"open":1742,"high":2097,"low":2098,"close":2099},"2024-12-10",74.16,71.06,73.39,{"symbol":5,"time":2101,"open":2102,"high":1963,"low":2103,"close":1812},"2024-12-09",71.6,70.59,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":1697},"2024-12-06",72.71,73.74,71.52,{"symbol":5,"time":2110,"open":2028,"high":2111,"low":1937,"close":2112},"2024-12-05",74.36,72.43,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1774,"close":1236},"2024-12-04",72.01,74.68,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":1992},"2024-12-03",70.51,70.57,69.6,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":1724,"close":2125},"2024-12-02",70.27,70.53,{"symbol":5,"time":2127,"open":1780,"high":2128,"low":2129,"close":1796},"2024-11-29",71.71,70.23,{"symbol":5,"time":2131,"open":2132,"high":1959,"low":2132,"close":2133},"2024-11-27",71.32,72.07,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":1708,"close":1888},"2024-11-26",71.5,72.44,{"symbol":5,"time":2139,"open":1752,"high":2140,"low":2141,"close":2142},"2024-11-25",71.41,70.15,71.27,{"symbol":5,"time":2144,"open":2145,"high":1752,"low":1811,"close":2146},"2024-11-22",70.31,70.48,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":1810},"2024-11-21",69.65,70.88,69.16,{"symbol":5,"time":2153,"open":1696,"high":2154,"low":2155,"close":2156},"2024-11-20",70.61,68.45,69.54,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":1992},"2024-11-19",69.15,70.26,68.3,{"symbol":5,"time":2163,"open":2164,"high":1815,"low":2165,"close":2166},"2024-11-18",67.63,67.58,69.89,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2169,"close":2171},"2024-11-15",65.31,67.83,67.76,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2024-11-14",66.39,67.68,65.83,66.16,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2169,"close":2182},"2024-11-13",65.82,66.89,66.52,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2024-11-12",66.5,66.79,64.89,65.81,{"symbol":5,"time":2190,"open":1737,"high":2191,"low":2192,"close":2193},"2024-11-11",67.09,66.35,66.7,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2024-11-08",66.33,66.78,65.48,66.23,{"symbol":5,"time":2201,"open":2202,"high":2196,"low":2203,"close":2204},"2024-11-07",66.02,65.26,65.84,{"symbol":5,"time":2206,"open":2207,"high":2207,"low":2208,"close":2209},"2024-11-06",68.27,65.61,65.75,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-11-05",66.17,66.72,65.51,66.69,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-11-04",67.62,67.84,66.18,66.47,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-11-01",67.16,68.58,66.67,67.54,{"symbol":5,"time":2229,"open":2230,"high":2230,"low":2231,"close":2232},"2024-10-31",68.37,67,67.01,{"symbol":5,"time":2234,"open":2235,"high":1946,"low":2236,"close":1690},"2024-10-30",68.52,66.15,{"symbol":5,"time":2238,"open":1690,"high":1929,"low":2239,"close":2240},"2024-10-29",68.59,69.37,{"symbol":5,"time":2242,"open":2002,"high":1695,"low":2243,"close":2235},"2024-10-28",66.93,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-10-25",68.88,70.49,68.07,69.38,{"symbol":5,"time":2251,"open":1752,"high":2252,"low":2141,"close":1933},"2024-10-24",71.58,{"symbol":5,"time":2254,"open":2255,"high":1993,"low":2255,"close":2154},"2024-10-23",68.87,{"symbol":5,"time":2257,"open":2166,"high":2258,"low":2259,"close":2260},"2024-10-22",70.01,69.14,69.24,{"symbol":5,"time":2262,"open":2002,"high":1987,"low":2159,"close":2263},"2024-10-21",70.05,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2239,"close":2124},"2024-10-18",68.84,70.42,{"symbol":5,"time":2269,"open":2270,"high":2159,"low":2271,"close":2272},"2024-10-17",68.8,68.19,68.47,{"symbol":5,"time":2274,"open":2275,"high":2275,"low":2276,"close":2161},"2024-10-16",68.73,67.65,{"symbol":5,"time":2278,"open":2279,"high":1683,"low":2280,"close":2281},"2024-10-15",69.47,68.77,68.9,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2230,"close":2286},"2024-10-14",68.71,69.79,69.63,{"symbol":5,"time":2288,"open":2289,"high":1976,"low":2290,"close":2291},"2024-10-11",68.44,67.96,68.13,{"symbol":5,"time":2293,"open":2276,"high":2235,"low":2294,"close":1726},"2024-10-10",67.59,{"symbol":5,"time":2296,"open":2297,"high":1844,"low":2298,"close":2299},"2024-10-09",68.72,67.75,68.02,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-10-08",64.82,68.89,64.51,68.54,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2024-10-07",65.05,65.19,64.01,64.54,{"symbol":5,"time":2313,"open":2314,"high":2176,"low":2315,"close":2316},"2024-10-04",65.79,64.05,65.49,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-10-03",64.86,66.04,64.08,65.37,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-10-02",64.91,65.77,64.56,65.15,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-10-01",66.08,66.32,64.99,65.1,{"symbol":5,"time":2336,"open":2220,"high":2337,"low":2338,"close":2339},"2024-09-30",66.75,65.2,65.99,{"symbol":5,"time":2341,"open":2342,"high":1833,"low":2343,"close":1729},"2024-09-27",66.2,65.85,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2311,"close":2326},"2024-09-26",65.96,66,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-09-25",66.51,66.82,65.09,65.41,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2196},"2024-09-24",67.19,67.3,66.14,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2182,"close":2363},"2024-09-23",66.83,67.77,67.36,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2361},"2024-09-20",66.88,67.67,66.38,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-09-19",68.85,69.08,67.14,67.26,{"symbol":5,"time":2376,"open":2377,"high":1717,"low":2378,"close":2379},"2024-09-18",66.95,65.5,67.53,{"symbol":5,"time":2381,"open":1837,"high":2382,"low":2215,"close":2383},"2024-09-17",71.7,67.23,{"symbol":5,"time":2385,"open":1822,"high":2386,"low":1822,"close":1713},"2024-09-16",71.07,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2235},"2024-09-13",68.04,70.43,67.72,{"symbol":5,"time":2393,"open":2394,"high":1825,"low":2395,"close":2291},"2024-09-12",68.11,66.74,{"symbol":5,"time":2397,"open":2231,"high":1977,"low":2177,"close":2398},"2024-09-11",68.25,{"symbol":5,"time":2400,"open":2401,"high":2357,"low":2402,"close":2373},"2024-09-10",65.55,65.54,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2378,"close":2407},"2024-09-09",67.17,67.41,65.71,{"symbol":5,"time":2409,"open":2199,"high":2410,"low":2411,"close":2412},"2024-09-06",67.04,65.47,66.81,{"symbol":5,"time":2414,"open":2415,"high":1997,"low":2416,"close":2202},"2024-09-05",68.81,64.7,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":1843,"close":1983},"2024-09-04",68.75,69.92,{"symbol":5,"time":2422,"open":2423,"high":1811,"low":2424,"close":2419},"2024-09-03",69.71,67.94,{"symbol":5,"time":2426,"open":1705,"high":1965,"low":2286,"close":1811},"2024-08-30",{"symbol":5,"time":2428,"open":2429,"high":1786,"low":2284,"close":2430},"2024-08-29",69.25,70.12,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-08-28",69.62,69.99,68.35,68.65,{"symbol":5,"time":2438,"open":1690,"high":1826,"low":2439,"close":2286},"2024-08-27",68.06,{"symbol":5,"time":2441,"open":2442,"high":2150,"low":2443,"close":2419},"2024-08-26",70.7,68.66,{"symbol":5,"time":2445,"open":2140,"high":1860,"low":1735,"close":2150},"2024-08-23",{"symbol":5,"time":2447,"open":1752,"high":2448,"low":1702,"close":2449},"2024-08-22",71.75,71.3,{"symbol":5,"time":2451,"open":2452,"high":1781,"low":2001,"close":2453},"2024-08-21",69.31,70.09,{"symbol":5,"time":2455,"open":1726,"high":1992,"low":1726,"close":2249},"2024-08-20",{"symbol":5,"time":2457,"open":1820,"high":2458,"low":2459,"close":1726},"2024-08-19",69.52,67.66,{"symbol":5,"time":2461,"open":2462,"high":1854,"low":2463,"close":1832},"2024-08-16",68.14,67.93,{"symbol":5,"time":2465,"open":2405,"high":2466,"low":2213,"close":2467},"2024-08-15",68.22,68.12,{"symbol":5,"time":2469,"open":2470,"high":2197,"low":2471,"close":2185},"2024-08-14",66.45,65.53,{"symbol":5,"time":2473,"open":2474,"high":2224,"low":2411,"close":2192},"2024-08-13",65.73,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2402},"2024-08-12",64.74,65.56,64.27,{"symbol":5,"time":2481,"open":2482,"high":2302,"low":2483,"close":2484},"2024-08-09",63.09,62.88,64.64,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-08-08",61.54,63.63,61.33,63.29,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-08-07",62.01,63.32,60.88,61.07,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2493},"2024-08-06",60.71,63.38,60.34,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-08-05",59.63,62.04,59.41,60.7,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-08-02",61.71,62.1,60.15,60.83,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-08-01",63.05,63.61,61.45,61.86,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2516},"2024-07-31",63.7,64.2,62.15,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-07-30",62.77,64.33,61.91,63.64,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-07-29",63.96,64.39,62.31,63.74,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-07-26",61.56,63.8,60.28,62.37,{"symbol":5,"time":2544,"open":2310,"high":1845,"low":2545,"close":2546},"2024-07-25",58.93,59.7,{"symbol":5,"time":2548,"open":2549,"high":418,"low":434,"close":351},"2024-07-24",86.97,{"symbol":5,"time":2551,"open":2552,"high":438,"low":2553,"close":2554},"2024-07-23",87.67,86.76,87.05,{"symbol":5,"time":2556,"open":367,"high":196,"low":940,"close":2557},"2024-07-22",87.99,{"symbol":5,"time":2559,"open":61,"high":2560,"low":2561,"close":940},"2024-07-19",87.5,85.75,{"symbol":5,"time":2563,"open":1015,"high":2564,"low":2565,"close":415},"2024-07-18",88.56,84.91,{"symbol":5,"time":2567,"open":2557,"high":178,"low":2568,"close":2569},"2024-07-17",86.65,87.31,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-07-16",89.59,89.86,87.1,87.73,{"symbol":5,"time":2577,"open":2578,"high":2578,"low":2579,"close":2580},"2024-07-15",91.49,88.9,89.5,{"symbol":5,"time":2582,"open":2583,"high":330,"low":2584,"close":344},"2024-07-12",92.8,90.89,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":177,"close":2589},"2024-07-11",94.18,95.25,92.85,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-07-10",93.62,94.1,92.1,93.78,{"symbol":5,"time":2597,"open":2598,"high":173,"low":2599,"close":159},"2024-07-09",92.24,91.42,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-07-08",92.16,92.49,91.67,91.84,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-07-05",91.24,92.45,90.62,92.32,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":77},"2024-07-03",91.21,92.11,90.61,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-07-02",90,91.36,89.8,91.23,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-07-01",90.3,93,90.18,90.25,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-06-28",93.59,93.99,92.18,92.37,{"symbol":5,"time":2636,"open":2602,"high":2592,"low":2602,"close":2637},"2024-06-27",93.34,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2627,"close":2642},"2024-06-26",90.72,92.14,91.56,{"symbol":5,"time":2644,"open":182,"high":2645,"low":2646,"close":77},"2024-06-25",91.15,89.52,{"symbol":5,"time":2648,"open":2649,"high":2602,"low":2650,"close":2651},"2024-06-24",90.9,90.15,90.17,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2649},"2024-06-21",89.61,90.97,88.86,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":260,"close":2661},"2024-06-20",88.08,90.49,88.84,{"symbol":5,"time":2663,"open":201,"high":2664,"low":867,"close":2665},"2024-06-18",89,88.52,{"symbol":5,"time":2667,"open":747,"high":2668,"low":44,"close":935},"2024-06-17",87.11,{"symbol":5,"time":2670,"open":2560,"high":2671,"low":1017,"close":2672},"2024-06-14",87.72,87.29,{"symbol":5,"time":2674,"open":742,"high":2675,"low":1012,"close":2552},"2024-06-13",87.94,{"symbol":5,"time":2677,"open":1016,"high":2678,"low":2554,"close":2679},"2024-06-12",89.03,87.77,{"symbol":5,"time":2681,"open":989,"high":418,"low":2682,"close":345},"2024-06-11",85.38,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":743,"close":895},"2024-06-10",87.71,87.86,{"symbol":5,"time":2688,"open":355,"high":27,"low":2689,"close":2690},"2024-06-07",86.62,88.14,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":934,"close":2695},"2024-06-06",86.9,88.06,87.68,{"symbol":5,"time":2697,"open":2698,"high":414,"low":921,"close":2699},"2024-06-05",87.46,87.07,{"symbol":5,"time":2701,"open":365,"high":2690,"low":351,"close":355},"2024-06-04",{"symbol":5,"time":2703,"open":2704,"high":2656,"low":201,"close":2686},"2024-06-03",88.41,{"symbol":5,"time":2706,"open":2695,"high":2707,"low":941,"close":201},"2024-05-31",87.91,{"symbol":5,"time":2709,"open":2695,"high":2710,"low":2711,"close":264},"2024-05-30",88.63,87.42,{"symbol":5,"time":2713,"open":895,"high":413,"low":37,"close":2714},"2024-05-29",87.03,{"symbol":5,"time":2716,"open":2717,"high":276,"low":2718,"close":61},"2024-05-28",87.8,86.57,{"symbol":5,"time":2720,"open":421,"high":2721,"low":2569,"close":2722},"2024-05-24",88.32,87.98,{"symbol":5,"time":2724,"open":2627,"high":2725,"low":2554,"close":2698},"2024-05-23",90.2,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":72},"2024-05-22",90.95,91.94,90.03,{"symbol":5,"time":2732,"open":72,"high":2733,"low":2734,"close":2735},"2024-05-21",90.73,90.01,90.34,{"symbol":5,"time":2737,"open":79,"high":2738,"low":2664,"close":80},"2024-05-20",89.92,{"symbol":5,"time":2740,"open":321,"high":274,"low":372,"close":366},"2024-05-17",{"symbol":5,"time":2742,"open":277,"high":146,"low":109,"close":2743},"2024-05-16",90.11,{"symbol":5,"time":2745,"open":2746,"high":129,"low":2747,"close":2748},"2024-05-15",87.23,86.79,90.16,{"symbol":5,"time":2750,"open":435,"high":737,"low":877,"close":2751},"2024-05-14",86.46,{"symbol":5,"time":2753,"open":61,"high":385,"low":962,"close":400},"2024-05-13",{"symbol":5,"time":2755,"open":413,"high":2756,"low":945,"close":69},"2024-05-10",88.09,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2711},"2024-05-09",85.31,87.79,85.01,{"symbol":5,"time":2763,"open":62,"high":2764,"low":2765,"close":712},"2024-05-08",86.32,84.82,{"symbol":5,"time":2767,"open":743,"high":348,"low":2761,"close":435},"2024-05-07",{"symbol":5,"time":2769,"open":430,"high":54,"low":2770,"close":712},"2024-05-06",84.81,{"symbol":5,"time":2772,"open":401,"high":351,"low":747,"close":923},"2024-05-03",{"symbol":5,"time":2774,"open":2775,"high":2776,"low":50,"close":527},"2024-05-02",84.9,85.44,{"symbol":5,"time":2778,"open":2779,"high":62,"low":450,"close":2780},"2024-05-01",84.1,84.3,{"symbol":5,"time":2782,"open":1002,"high":945,"low":886,"close":962},"2024-04-30",{"symbol":5,"time":2784,"open":2785,"high":1047,"low":700,"close":993},"2024-04-29",86.43,{"symbol":5,"time":2787,"open":345,"high":2788,"low":1003,"close":2785},"2024-04-26",88.38,{"symbol":5,"time":2790,"open":26,"high":2791,"low":2792,"close":2793},"2024-04-25",88.73,86.66,88.01,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":178},"2024-04-24",87.88,89.17,87.7,{"symbol":5,"time":2800,"open":1016,"high":394,"low":2553,"close":2801},"2024-04-23",87.75,{"symbol":5,"time":2803,"open":1040,"high":2668,"low":62,"close":259},"2024-04-22",{"symbol":5,"time":2805,"open":2806,"high":2806,"low":2682,"close":2807},"2024-04-19",87.2,85.94,{"symbol":5,"time":2809,"open":343,"high":343,"low":391,"close":2810},"2024-04-18",86.45,{"symbol":5,"time":2812,"open":123,"high":123,"low":2810,"close":2813},"2024-04-17",87.24,{"symbol":5,"time":2815,"open":2816,"high":145,"low":2817,"close":2818},"2024-04-16",89.09,87.87,90.05,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-04-15",91.35,91.73,88.96,89.2,{"symbol":5,"time":2826,"open":106,"high":106,"low":176,"close":321},"2024-04-12",{"symbol":5,"time":2828,"open":2829,"high":2830,"low":191,"close":2831},"2024-04-11",92.83,92.99,91.41,{"symbol":5,"time":2833,"open":2822,"high":2834,"low":152,"close":2835},"2024-04-10",91.89,91.51,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":167},"2024-04-09",92.34,93.11,91.17,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2838},"2024-04-08",92.61,92.86,91.57,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-04-05",91.4,92.93,90.86,92.7,{"symbol":5,"time":2853,"open":2854,"high":316,"low":124,"close":2855},"2024-04-04",93.68,91.2,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-04-03",93.95,95.07,92.77,93.02,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2634,"close":2866},"2024-04-02",93.45,94.41,94.31,{"symbol":5,"time":2868,"open":2869,"high":2869,"low":2870,"close":2871},"2024-04-01",95.73,93.27,94.25,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-03-28",95.48,96.12,94.87,95.56,{"symbol":5,"time":2879,"open":160,"high":2880,"low":2631,"close":2881},"2024-03-27",95.35,95.15,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":290,"close":2886},"2024-03-26",93.47,94.33,93.42,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-03-25",93.93,94.5,92.96,93.16,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-03-22",94.46,95.08,93.2,93.79,{"symbol":5,"time":2900,"open":2901,"high":310,"low":2902,"close":2903},"2024-03-21",93.9,93.88,94.68,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":172,"close":2908},"2024-03-20",94.26,94.4,93.04,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2611,"close":2866},"2024-03-19",93.14,94.44,{"symbol":5,"time":2914,"open":2915,"high":2908,"low":2916,"close":2589},"2024-03-18",92.48,91.95,{"symbol":5,"time":2918,"open":335,"high":2919,"low":2602,"close":2920},"2024-03-15",94,92.31,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-03-14",93.03,95.27,92.47,93.36,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":277,"close":2849},"2024-03-13",90.91,93.3,{"symbol":5,"time":2932,"open":2933,"high":2645,"low":108,"close":2929},"2024-03-12",90.58,{"symbol":5,"time":2935,"open":2822,"high":2936,"low":2937,"close":2938},"2024-03-11",92.04,90.7,90.83,{"symbol":5,"time":2940,"open":2637,"high":2941,"low":2942,"close":2641},"2024-03-08",94.21,91.91,{"symbol":5,"time":2944,"open":146,"high":2945,"low":92,"close":2946},"2024-03-07",93.89,93.81,{"symbol":5,"time":2948,"open":2785,"high":2949,"low":256,"close":2950},"2024-03-06",88.65,88.33,{"symbol":5,"time":2952,"open":2747,"high":1016,"low":955,"close":895},"2024-03-05",{"symbol":5,"time":2954,"open":2955,"high":2956,"low":356,"close":2957},"2024-03-04",85.36,87.59,87.02,{"symbol":5,"time":2959,"open":2960,"high":39,"low":2961,"close":244},"2024-03-01",84.4,83.61,{"symbol":5,"time":2963,"open":54,"high":37,"low":507,"close":250},"2024-02-29",{"symbol":5,"time":2965,"open":2764,"high":2689,"low":917,"close":54},"2024-02-28",{"symbol":5,"time":2967,"open":927,"high":69,"low":211,"close":380},"2024-02-27",{"symbol":5,"time":2969,"open":2970,"high":2575,"low":435,"close":2971},"2024-02-26",87.39,86.15,{"symbol":5,"time":2973,"open":365,"high":2950,"low":2974,"close":2975},"2024-02-23",87.37,87.74,{"symbol":5,"time":2977,"open":1011,"high":49,"low":2978,"close":2979},"2024-02-22",85.49,87.62,{"symbol":5,"time":2981,"open":2957,"high":2982,"low":867,"close":2568},"2024-02-21",87.16,{"symbol":5,"time":2984,"open":936,"high":345,"low":261,"close":2693},"2024-02-20",{"symbol":5,"time":2986,"open":435,"high":2987,"low":2988,"close":895},"2024-02-16",87.25,85.43,{"symbol":5,"time":2990,"open":1043,"high":2991,"low":2682,"close":2992},"2024-02-15",86.71,86.04,{"symbol":5,"time":2994,"open":2689,"high":2995,"low":36,"close":2992},"2024-02-14",87.28,{"symbol":5,"time":2997,"open":54,"high":20,"low":2759,"close":43},"2024-02-13",{"symbol":5,"time":2999,"open":729,"high":3000,"low":728,"close":3001},"2024-02-12",87.47,87.12,{"symbol":5,"time":3003,"open":428,"high":3004,"low":3005,"close":2761},"2024-02-09",86.69,84.89,{"symbol":5,"time":3007,"open":2810,"high":2568,"low":3008,"close":936},"2024-02-08",85.21,{"symbol":5,"time":3010,"open":181,"high":181,"low":234,"close":3011},"2024-02-07",86.61,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":56,"close":27},"2024-02-06",86.13,88.83,{"symbol":5,"time":3017,"open":26,"high":2725,"low":398,"close":3018},"2024-02-05",86.06,{"symbol":5,"time":3020,"open":1341,"high":431,"low":558,"close":3021},"2024-02-02",86.09,{"symbol":5,"time":3023,"open":486,"high":3024,"low":3025,"close":822},"2024-02-01",78.91,77.11,{"symbol":5,"time":3027,"open":490,"high":562,"low":1213,"close":3028},"2024-01-31",78.47,{"symbol":5,"time":3030,"open":2111,"high":3031,"low":1621,"close":1200},"2024-01-30",74.48,{"symbol":5,"time":3033,"open":1530,"high":3034,"low":2106,"close":1233},"2024-01-29",74.62,{"symbol":5,"time":3036,"open":3037,"high":2094,"low":2065,"close":3038},"2024-01-26",73.55,73.24,{"symbol":5,"time":3040,"open":1952,"high":3041,"low":3042,"close":3037},"2024-01-25",73.78,71.92,{"symbol":5,"time":3044,"open":3045,"high":1169,"low":1150,"close":3046},"2024-01-24",75.16,72.54,{"symbol":5,"time":3048,"open":3049,"high":1910,"low":2081,"close":1633},"2024-01-23",75.59,{"symbol":5,"time":3051,"open":1243,"high":1180,"low":3052,"close":3045},"2024-01-22",74.61,{"symbol":5,"time":3054,"open":1134,"high":1243,"low":3055,"close":1227},"2024-01-19",73.53,{"symbol":5,"time":3057,"open":2069,"high":1250,"low":1238,"close":2027},"2024-01-18",{"symbol":5,"time":3059,"open":3060,"high":1163,"low":2037,"close":2043},"2024-01-17",73.59,{"symbol":5,"time":3062,"open":2017,"high":3063,"low":1873,"close":3064},"2024-01-16",74.27,73.99,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":1922,"close":2044},"2024-01-12",75.64,76.01,{"symbol":5,"time":3070,"open":1473,"high":3071,"low":1589,"close":3072},"2024-01-11",76.12,75.14,{"symbol":5,"time":3074,"open":1913,"high":3075,"low":3076,"close":3071},"2024-01-10",76.61,75.25,{"symbol":5,"time":3078,"open":1904,"high":1189,"low":3079,"close":3080},"2024-01-09",75.08,75.83,{"symbol":5,"time":3082,"open":1154,"high":3083,"low":1963,"close":1506},"2024-01-08",75.72,{"symbol":5,"time":3085,"open":1154,"high":1626,"low":1145,"close":1865},"2024-01-05",{"symbol":5,"time":3087,"open":1678,"high":1144,"low":3088,"close":1149},"2024-01-04",71.67,{"symbol":5,"time":3090,"open":1544,"high":1544,"low":2065,"close":3091},"2024-01-03",73.13,{"symbol":5,"time":3093,"open":1517,"high":1466,"low":1662,"close":1126},"2024-01-02",{"symbol":5,"time":3095,"open":1189,"high":3096,"low":1443,"close":1219},"2023-12-29",76.77,{"symbol":5,"time":3098,"open":1428,"high":601,"low":1108,"close":1918},"2023-12-28",{"symbol":5,"time":3100,"open":1260,"high":1511,"low":1652,"close":3101},"2023-12-27",76.21,{"symbol":5,"time":3103,"open":1113,"high":1511,"low":1616,"close":1663},"2023-12-26",{"symbol":5,"time":3105,"open":1128,"high":3106,"low":3079,"close":3080},"2023-12-22",76.27,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3109,"close":3111},"2023-12-21",74.37,75.52,74.95,{"symbol":5,"time":3113,"open":1256,"high":1107,"low":3114,"close":1512},"2023-12-20",74.04,{"symbol":5,"time":3116,"open":1161,"high":1260,"low":1534,"close":3117},"2023-12-19",75.31,{"symbol":5,"time":3119,"open":3120,"high":584,"low":1537,"close":1613},"2023-12-18",76.85,{"symbol":5,"time":3122,"open":3123,"high":1379,"low":1118,"close":810},"2023-12-15",77.69,{"symbol":5,"time":3125,"open":1367,"high":585,"low":1100,"close":490},"2023-12-14",{"symbol":5,"time":3127,"open":2133,"high":1265,"low":3128,"close":3129},"2023-12-13",71.81,75.22,{"symbol":5,"time":3131,"open":2119,"high":1763,"low":1880,"close":1762},"2023-12-12",{"symbol":5,"time":3133,"open":3134,"high":1781,"low":3134,"close":2145},"2023-12-11",68.94,{"symbol":5,"time":3136,"open":1690,"high":1711,"low":3137,"close":3138},"2023-12-08",68,69.18,{"symbol":5,"time":3140,"open":3141,"high":1700,"low":1743,"close":1726},"2023-12-07",70.36,{"symbol":5,"time":3143,"open":2297,"high":3144,"low":1982,"close":3145},"2023-12-06",70.18,69.49,{"symbol":5,"time":3147,"open":2284,"high":3148,"low":2389,"close":2371},"2023-12-05",69.57,{"symbol":5,"time":3150,"open":3151,"high":1711,"low":3152,"close":3138},"2023-12-04",68.36,68.03,{"symbol":5,"time":3154,"open":3155,"high":2239,"low":3156,"close":3151},"2023-12-01",67.46,67.08,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2023-11-30",67.5,67.74,66.4,67.71,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":2373,"close":3167},"2023-11-29",67.55,68.31,67.43,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2023-11-28",65.6,67.27,65.12,67.1,{"symbol":5,"time":3175,"open":2294,"high":3176,"low":2243,"close":2224},"2023-11-27",67.9,{"symbol":5,"time":3178,"open":2231,"high":3179,"low":2231,"close":3176},"2023-11-24",67.91,{"symbol":5,"time":3181,"open":2383,"high":2362,"low":3182,"close":3183},"2023-11-22",66.91,67.06,{"symbol":5,"time":3185,"open":3160,"high":3186,"low":1729,"close":3187},"2023-11-21",67.87,66.96,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":2185,"close":2356},"2023-11-20",66.56,67.49,{"symbol":5,"time":3193,"open":1827,"high":3194,"low":3195,"close":3196},"2023-11-17",68.05,66.66,66.9,{"symbol":5,"time":3198,"open":3199,"high":2218,"low":2197,"close":3200},"2023-11-16",67.2,67.47,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":2322,"close":2232},"2023-11-15",65.88,67.48,{"symbol":5,"time":3206,"open":3207,"high":3190,"low":2334,"close":2314},"2023-11-14",65.7,{"symbol":5,"time":3209,"open":2176,"high":3210,"low":3211,"close":3212},"2023-11-13",66.22,64.07,64.6,{"symbol":5,"time":3214,"open":2334,"high":2334,"low":3215,"close":3216},"2023-11-10",63.88,64.21,{"symbol":5,"time":3218,"open":1737,"high":3219,"low":3212,"close":3220},"2023-11-09",66.71,64.65,{"symbol":5,"time":3222,"open":2231,"high":2383,"low":1731,"close":3223},"2023-11-08",66.24,{"symbol":5,"time":3225,"open":3204,"high":2367,"low":2212,"close":3226},"2023-11-07",66.53,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3173},"2023-11-06",67.22,67.82,67.02,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":1738},"2023-11-03",66.65,67.6,66.62,{"symbol":5,"time":3238,"open":2327,"high":2474,"low":2321,"close":2471},"2023-11-02",{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2023-11-01",63.5,64.12,62.52,63.83,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2023-10-31",62.4,64.25,62.33,63.72,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2023-10-30",62.06,62.47,60.57,62.36,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":2510},"2023-10-27",63.1,64.15,61.01,{"symbol":5,"time":3263,"open":3264,"high":2327,"low":3265,"close":3266},"2023-10-26",62.5,61.5,62.78,{"symbol":5,"time":3268,"open":2430,"high":1781,"low":2175,"close":1982},"2023-10-25",{"symbol":5,"time":3270,"open":2303,"high":1753,"low":3195,"close":2247},"2023-10-24",{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":1981},"2023-10-23",69.22,69.73,68.21,{"symbol":5,"time":3277,"open":1844,"high":3278,"low":2284,"close":1849},"2023-10-20",69.76,{"symbol":5,"time":3280,"open":1683,"high":1707,"low":2270,"close":2372},"2023-10-19",{"symbol":5,"time":3282,"open":1696,"high":3283,"low":3284,"close":2423},"2023-10-18",70.8,69.56,{"symbol":5,"time":3286,"open":3287,"high":1890,"low":3288,"close":1705},"2023-10-17",70.89,70.13,{"symbol":5,"time":3290,"open":3291,"high":1860,"low":1811,"close":2142},"2023-10-16",70.47,{"symbol":5,"time":3293,"open":1723,"high":1779,"low":3294,"close":1736},"2023-10-13",68.91,{"symbol":5,"time":3296,"open":3297,"high":1748,"low":3298,"close":2420},"2023-10-12",71.29,69.88,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":1691,"close":3303},"2023-10-11",72.51,72.57,71.14,{"symbol":5,"time":3305,"open":3306,"high":2088,"low":3307,"close":2083},"2023-10-10",72.68,71.01,{"symbol":5,"time":3309,"open":1154,"high":3055,"low":3310,"close":2068},"2023-10-09",72.17,{"symbol":5,"time":3312,"open":3313,"high":3109,"low":3313,"close":1223},"2023-10-06",72.03,{"symbol":5,"time":3315,"open":1792,"high":3046,"low":3316,"close":3317},"2023-10-05",70.93,72.2,{"symbol":5,"time":3319,"open":2285,"high":1869,"low":3320,"close":2142},"2023-10-04",69.13,{"symbol":5,"time":3322,"open":3323,"high":3144,"low":3323,"close":2121},"2023-10-03",68.61,{"symbol":5,"time":3325,"open":1820,"high":3273,"low":1846,"close":3138},"2023-10-02",{"symbol":5,"time":3327,"open":2145,"high":3328,"low":1837,"close":1723},"2023-09-29",70.44,{"symbol":5,"time":3330,"open":3331,"high":1712,"low":3332,"close":1811},"2023-09-28",70.06,69.12,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2023-09-27",70.98,71.86,69.55,70.11,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":1854,"close":3343},"2023-09-26",69.41,70.97,70.37,{"symbol":5,"time":3345,"open":1724,"high":3346,"low":2001,"close":3347},"2023-09-25",69.69,69.46,{"symbol":5,"time":3349,"open":1730,"high":1838,"low":3350,"close":1826},"2023-09-22",69.53,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3144},"2023-09-21",71.79,71.89,70.04,[3357,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3427,3432,3437,3442,3447,3452,3457,3460,3465,3469,3474,3479,3484,3489,3494,3499,3504,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3623,3628,3632,3637,3642,3646,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3709,3714,3719,3723,3728,3733,3737,3742,3747,3752,3757,3762,3767,3772,3776,3781,3786,3791,3795,3799,3804,3809,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4096,4101,4106,4111,4116,4121,4126,4131,4135,4140,4144,4149,4154,4159,4164,4169,4174,4178,4181,4186,4191,4195,4199,4202,4206,4210,4215,4218,4223,4228,4233,4238,4242,4247,4252,4256,4260,4264,4269,4274,4279,4283,4288,4292,4297,4302,4307,4312,4317,4321,4326,4331,4336,4341,4346,4351,4356,4361,4365,4369,4374,4377,4382,4387,4392,4397,4401,4403,4407,4412,4417,4421,4426,4430,4435,4440,4445,4448,4453,4458,4463,4468,4471,4476,4481,4486,4490,4495,4499,4504,4508,4513,4518,4523,4528,4533,4538,4543,4547,4551,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4604,4609,4614,4619,4624,4628],{"symbol":3358,"time":17,"open":3359,"high":3360,"low":3361,"close":3362},"SPY",761.31,762,757.97,761.69,{"symbol":3358,"time":23,"open":3364,"high":3365,"low":3366,"close":3367},763.15,763.57,759.96,762.6,{"symbol":3358,"time":29,"open":3369,"high":3370,"low":3371,"close":3372},759.5,761.67,749.6,754.05,{"symbol":3358,"time":35,"open":3374,"high":3375,"low":3376,"close":3377},760.12,760.35,756.15,757.39,{"symbol":3358,"time":41,"open":3379,"high":3380,"low":3381,"close":3382},759,763.52,757.93,760.88,{"symbol":3358,"time":47,"open":3384,"high":3385,"low":3386,"close":3387},764.72,766.38,763.6,764.29,{"symbol":3358,"time":53,"open":3389,"high":3390,"low":3391,"close":3392},758.03,760.11,756.64,757.83,{"symbol":3358,"time":59,"open":3394,"high":3395,"low":3396,"close":3397},764.08,764.47,760.94,762.4,{"symbol":3358,"time":65,"open":3399,"high":3400,"low":3401,"close":3402},769.07,769.7,765.14,765.96,{"symbol":3358,"time":71,"open":3404,"high":3405,"low":3406,"close":3407},772.01,772.87,769,770.19,{"symbol":3358,"time":76,"open":3409,"high":3410,"low":3411,"close":3412},767.9,774.03,767.45,773.17,{"symbol":3358,"time":82,"open":3414,"high":3415,"low":3416,"close":3417},762.45,766.43,761.73,765.16,{"symbol":3358,"time":88,"open":3419,"high":3420,"low":3421,"close":3422},762.01,764.67,759.48,761.78,{"symbol":3358,"time":94,"open":3424,"high":3425,"low":3384,"close":3426},767.33,768,767.05,{"symbol":3358,"time":100,"open":3428,"high":3429,"low":3430,"close":3431},771.76,775.3,768.31,769.35,{"symbol":3358,"time":105,"open":3433,"high":3434,"low":3435,"close":3436},768.5,772.36,767.16,771.1,{"symbol":3358,"time":111,"open":3438,"high":3439,"low":3440,"close":3441},764.73,767.35,763.93,766.08,{"symbol":3358,"time":116,"open":3443,"high":3444,"low":3445,"close":3446},766.16,766.78,763.05,765.91,{"symbol":3358,"time":122,"open":3448,"high":3449,"low":3450,"close":3451},764.78,765.22,762.08,763.47,{"symbol":3358,"time":128,"open":3453,"high":3454,"low":3455,"close":3456},766.05,767.85,764.17,765.72,{"symbol":3358,"time":132,"open":3402,"high":3458,"low":3459,"close":3367},768.15,762.04,{"symbol":3358,"time":138,"open":3461,"high":3462,"low":3463,"close":3464},770.36,772.47,768.1,769.06,{"symbol":3358,"time":142,"open":3466,"high":3467,"low":3468,"close":3411},768.7,769.5,766.92,{"symbol":3358,"time":148,"open":3470,"high":3471,"low":3472,"close":3473},776.18,776.78,772.51,772.67,{"symbol":3358,"time":154,"open":3475,"high":3476,"low":3477,"close":3478},778.54,778.8,775.43,776.34,{"symbol":3358,"time":158,"open":3480,"high":3481,"low":3482,"close":3483},774.87,779.37,774.11,777.88,{"symbol":3358,"time":164,"open":3485,"high":3486,"low":3487,"close":3488},774.71,774.9,771.28,772.49,{"symbol":3358,"time":169,"open":3490,"high":3491,"low":3492,"close":3493},774.53,774.61,769.2,770.56,{"symbol":3358,"time":175,"open":3495,"high":3496,"low":3497,"close":3498},772.6,775.05,771.62,773.03,{"symbol":3358,"time":180,"open":3500,"high":3501,"low":3502,"close":3503},771.02,773.92,769.61,773.26,{"symbol":3358,"time":185,"open":3505,"high":3506,"low":3507,"close":3508},770.21,771.82,767.46,768.56,{"symbol":3358,"time":190,"open":3510,"high":3511,"low":3512,"close":3513},775.85,776.85,769.51,769.79,{"symbol":3358,"time":195,"open":3515,"high":3516,"low":3517,"close":3518},760.63,773.41,760.52,771.33,{"symbol":3358,"time":200,"open":3520,"high":3521,"low":3522,"close":3523},749.44,758.58,748.8,757.67,{"symbol":3358,"time":205,"open":3525,"high":3526,"low":3527,"close":3528},744.68,748.9,737.68,747.03,{"symbol":3358,"time":210,"open":3530,"high":3531,"low":3532,"close":3533},736.05,742.45,734.59,741.69,{"symbol":3358,"time":215,"open":3535,"high":3536,"low":3537,"close":3538},739.97,742.68,729.1,729.46,{"symbol":3358,"time":220,"open":3540,"high":3541,"low":3542,"close":3543},739.19,742.79,735.98,740.86,{"symbol":3358,"time":226,"open":3545,"high":3546,"low":3547,"close":3548},744.91,745.53,735.87,739.09,{"symbol":3358,"time":232,"open":3550,"high":3551,"low":3552,"close":3553},738.51,743.72,737.29,738.93,{"symbol":3358,"time":237,"open":3555,"high":3556,"low":3557,"close":3558},739.37,742.56,735.21,738.18,{"symbol":3358,"time":243,"open":3560,"high":3561,"low":3562,"close":3563},746.62,750.02,746.37,747.41,{"symbol":3358,"time":248,"open":3565,"high":3566,"low":3567,"close":3568},746.29,749.04,744.18,748.28,{"symbol":3358,"time":254,"open":3570,"high":3571,"low":3572,"close":3573},747.06,748.73,741.51,742.09,{"symbol":3358,"time":258,"open":3575,"high":3576,"low":3577,"close":3578},742.08,747.29,740.8,743.29,{"symbol":3358,"time":263,"open":3580,"high":3581,"low":3582,"close":3583},752.76,754.57,747.88,750.72,{"symbol":3358,"time":269,"open":3585,"high":3586,"low":3587,"close":3588},754.24,755.58,750.2,754.81,{"symbol":3358,"time":273,"open":3590,"high":3591,"low":3592,"close":3593},750.91,753.34,748.66,751.83,{"symbol":3358,"time":279,"open":3595,"high":3596,"low":3597,"close":3598},752.47,753.91,748,749.17,{"symbol":3358,"time":284,"open":3600,"high":3601,"low":3602,"close":3603},752.05,755.42,748.1,754.95,{"symbol":3358,"time":289,"open":3605,"high":3606,"low":3607,"close":3608},747.35,751.97,745.59,751.71,{"symbol":3358,"time":294,"open":3610,"high":3611,"low":3612,"close":3613},743.16,746.15,739.51,745.4,{"symbol":3358,"time":300,"open":3615,"high":3616,"low":3617,"close":3618},750.22,750.96,745.21,747.71,{"symbol":3358,"time":306,"open":3620,"high":3621,"low":3563,"close":3622},748.74,752.41,751.28,{"symbol":3358,"time":312,"open":3624,"high":3625,"low":3626,"close":3627},747.4,751.31,740.03,744.78,{"symbol":3358,"time":318,"open":3629,"high":3520,"low":3630,"close":3631},745,742.38,745.76,{"symbol":3358,"time":324,"open":3633,"high":3634,"low":3635,"close":3636},741.29,748.02,740.89,746.77,{"symbol":3358,"time":329,"open":3638,"high":3639,"low":3640,"close":3641},736.53,741.56,732.09,741,{"symbol":3358,"time":333,"open":3643,"high":3638,"low":3644,"close":3645},728.95,716.58,728.99,{"symbol":3358,"time":337,"open":3647,"high":3555,"low":3648,"close":3649},738.91,729.6,734.3,{"symbol":3358,"time":342,"open":3651,"high":3652,"low":3653,"close":3654},735.17,739.95,730.84,733.24,{"symbol":3358,"time":347,"open":3656,"high":3657,"low":3658,"close":3659},733.81,739.63,732.3,733.58,{"symbol":3358,"time":353,"open":3661,"high":3662,"low":3663,"close":3664},747.7,750.18,743.13,744.39,{"symbol":3358,"time":359,"open":3666,"high":3667,"low":3668,"close":3669},747.76,748.23,743.86,746.74,{"symbol":3358,"time":364,"open":3671,"high":3672,"low":3673,"close":3674},751.29,752.15,739.22,740.96,{"symbol":3358,"time":369,"open":3676,"high":3677,"low":3678,"close":3679},754.55,755.44,749.88,750.33,{"symbol":3358,"time":374,"open":3681,"high":3682,"low":3683,"close":3684},751.85,756.68,751.76,754.83,{"symbol":3358,"time":378,"open":3686,"high":3687,"low":3688,"close":3689},740.71,744.44,735.03,741.75,{"symbol":3358,"time":383,"open":3691,"high":3692,"low":3693,"close":3694},728.76,740,724.41,737.76,{"symbol":3358,"time":388,"open":3696,"high":3697,"low":3698,"close":3699},733.39,738.38,725.33,725.43,{"symbol":3358,"time":393,"open":3701,"high":3702,"low":3703,"close":3704},743.63,746.9,722.59,737.05,{"symbol":3358,"time":397,"open":3706,"high":3707,"low":3708,"close":3673},743.36,745.34,738.19,{"symbol":3358,"time":403,"open":3710,"high":3711,"low":3712,"close":3713},752.31,752.82,735.53,737.55,{"symbol":3358,"time":408,"open":3715,"high":3716,"low":3717,"close":3718},752.1,758.31,751.47,757.09,{"symbol":3358,"time":412,"open":3720,"high":3721,"low":3722,"close":3585},758.15,758.8,753.57,{"symbol":3358,"time":417,"open":3724,"high":3725,"low":3726,"close":3727},757.03,760.4,756.75,759.57,{"symbol":3358,"time":423,"open":3729,"high":3730,"low":3731,"close":3732},755.36,760.28,754.69,758.54,{"symbol":3358,"time":427,"open":3734,"high":3735,"low":3731,"close":3736},755.9,758.08,756.48,{"symbol":3358,"time":433,"open":3738,"high":3739,"low":3740,"close":3741},750.25,755.15,749.23,754.6,{"symbol":3358,"time":437,"open":3743,"high":3744,"low":3745,"close":3746},750.88,751.38,748.22,750.46,{"symbol":3358,"time":441,"open":3748,"high":3749,"low":3750,"close":3751},750.01,752.13,748.37,750.59,{"symbol":3358,"time":443,"open":3753,"high":3754,"low":3755,"close":3756},746.24,748.94,744.48,745.64,{"symbol":3358,"time":448,"open":3758,"high":3759,"low":3760,"close":3761},738.64,744.87,737.03,742.72,{"symbol":3358,"time":454,"open":3763,"high":3764,"low":3765,"close":3766},735.71,741.87,733.89,741.25,{"symbol":3358,"time":460,"open":3768,"high":3769,"low":3770,"close":3771},734.78,737.65,731.53,733.73,{"symbol":3358,"time":466,"open":3773,"high":3774,"low":3696,"close":3775},739.83,741.42,738.65,{"symbol":3358,"time":472,"open":3777,"high":3778,"low":3779,"close":3780},741.79,743.46,737.96,739.17,{"symbol":3358,"time":477,"open":3782,"high":3783,"low":3784,"close":3785},743.65,749.53,743.56,748.17,{"symbol":3358,"time":483,"open":3787,"high":3788,"low":3789,"close":3790},738.47,743.91,735.47,742.31,{"symbol":3358,"time":489,"open":3792,"high":3793,"low":3794,"close":3558},736.89,738.84,731.83,{"symbol":3358,"time":495,"open":3796,"high":3797,"low":3796,"close":3798},736.45,740.79,739.3,{"symbol":3358,"time":500,"open":3800,"high":3801,"low":3802,"close":3803},734.93,738.08,734.57,737.62,{"symbol":3358,"time":505,"open":3805,"high":3806,"low":3807,"close":3808},735.05,736.13,729.75,731.58,{"symbol":3358,"time":511,"open":3810,"high":3532,"low":3811,"close":3812},728.16,727.82,733.83,{"symbol":3358,"time":515,"open":3814,"high":3815,"low":3816,"close":3817},721.77,725.04,721.49,723.77,{"symbol":3358,"time":519,"open":3819,"high":3820,"low":3821,"close":3822},720.07,722.12,714.99,718.01,{"symbol":3358,"time":525,"open":3824,"high":3825,"low":3826,"close":3827},721.25,724.87,720.47,720.65,{"symbol":3358,"time":530,"open":3829,"high":3830,"low":3831,"close":3832},714.63,719.79,710.45,718.66,{"symbol":3358,"time":535,"open":3834,"high":3835,"low":3836,"close":3837},711,712.2,708.37,711.58,{"symbol":3358,"time":540,"open":3839,"high":3840,"low":3841,"close":3842},711.82,712.88,709.25,711.69,{"symbol":3358,"time":545,"open":3844,"high":3845,"low":3846,"close":3847},713.17,715.63,712.3,715.17,{"symbol":3358,"time":549,"open":3849,"high":3850,"low":3851,"close":3852},710.75,714.47,709.01,713.94,{"symbol":3358,"time":555,"open":3854,"high":3855,"low":3856,"close":3857},709.5,712.36,702.28,708.45,{"symbol":3358,"time":560,"open":3859,"high":3860,"low":3861,"close":3862},709.15,711.45,708.22,711.21,{"symbol":3358,"time":564,"open":3864,"high":3865,"low":3866,"close":3867},710.28,711.28,702.64,704.08,{"symbol":3358,"time":570,"open":3869,"high":3870,"low":3871,"close":3872},708.78,709.91,706.14,708.72,{"symbol":3358,"time":576,"open":3871,"high":3874,"low":3875,"close":3876},712.39,705.76,710.14,{"symbol":3358,"time":581,"open":3878,"high":3879,"low":3880,"close":3881},701.06,702.78,698.53,701.66,{"symbol":3358,"time":587,"open":3883,"high":3884,"low":3885,"close":3886},695.26,700.28,694.2,699.94,{"symbol":3358,"time":593,"open":3888,"high":3889,"low":3890,"close":3891},687.69,694.58,687.66,694.46,{"symbol":3358,"time":598,"open":3893,"high":3894,"low":3895,"close":3896},677.41,686.3,676.58,686.1,{"symbol":3358,"time":604,"open":3898,"high":3899,"low":3900,"close":3901},681.32,682.03,678.45,679.46,{"symbol":3358,"time":610,"open":3903,"high":3904,"low":3905,"close":3906},674.84,681.16,673.77,679.91,{"symbol":3358,"time":613,"open":3908,"high":3909,"low":3910,"close":3911},676.39,677.08,671.46,676.01,{"symbol":3358,"time":619,"open":3913,"high":3914,"low":3915,"close":3916},656.65,659.61,651.06,659.22,{"symbol":3358,"time":625,"open":3918,"high":3919,"low":3920,"close":3921},655.86,659.72,655.52,658.93,{"symbol":3358,"time":630,"open":3923,"high":3924,"low":3925,"close":3926},646.42,658.2,645.11,655.83,{"symbol":3358,"time":634,"open":3928,"high":3929,"low":3930,"close":3931},653.9,658.52,653,655.24,{"symbol":3358,"time":639,"open":3933,"high":3934,"low":3935,"close":3936},638.94,651.54,637.98,650.34,{"symbol":3358,"time":645,"open":3938,"high":3939,"low":3940,"close":3941},640.11,640.37,629.28,631.97,{"symbol":3358,"time":650,"open":3943,"high":3944,"low":3945,"close":3946},642.5,642.66,633.11,634.09,{"symbol":3358,"time":655,"open":3948,"high":3949,"low":3950,"close":3951},652.06,654.85,644.82,645.09,{"symbol":3358,"time":661,"open":3953,"high":3954,"low":3955,"close":3956},658.67,660.89,654.24,656.82,{"symbol":3358,"time":667,"open":3958,"high":3959,"low":3960,"close":3961},651.32,657.03,649.88,653.18,{"symbol":3358,"time":672,"open":3963,"high":3964,"low":3965,"close":3966},658.07,662.62,653.94,655.38,{"symbol":3358,"time":676,"open":3968,"high":3969,"low":3970,"close":3971},656.51,656.69,644.72,648.57,{"symbol":3358,"time":678,"open":3973,"high":3974,"low":3975,"close":3976},656.97,662.98,655.17,659.8,{"symbol":3358,"time":683,"open":3978,"high":3979,"low":3980,"close":3981},668.36,669.72,661.19,661.43,{"symbol":3358,"time":688,"open":3983,"high":3984,"low":3985,"close":3986},672.39,674.44,669.7,670.79,{"symbol":3358,"time":694,"open":3988,"high":3989,"low":3990,"close":3991},668.38,672.07,667.12,669.03,{"symbol":3358,"time":699,"open":3993,"high":3994,"low":3995,"close":3996},669.27,672.34,661.36,662.29,{"symbol":3358,"time":705,"open":3998,"high":3999,"low":4000,"close":4001},671.16,671.65,665.87,666.06,{"symbol":3358,"time":709,"open":4003,"high":4004,"low":4005,"close":4006},677.58,680.08,673.34,676.33,{"symbol":3358,"time":714,"open":4008,"high":4009,"low":4010,"close":4011},677.72,683.36,674.76,677.18,{"symbol":3358,"time":717,"open":4013,"high":4014,"low":4015,"close":4016},666.39,679.92,662.39,678.27,{"symbol":3358,"time":722,"open":4018,"high":4019,"low":4020,"close":4021},673.41,676.11,669.76,672.38,{"symbol":3358,"time":727,"open":4023,"high":4024,"low":4025,"close":4026},682.08,685.53,675.61,681.31,{"symbol":3358,"time":732,"open":4028,"high":4029,"low":4030,"close":4031},681.63,687.09,679.62,685.13,{"symbol":3358,"time":735,"open":4033,"high":4034,"low":4035,"close":4036},675.06,682.61,669.66,680.33,{"symbol":3358,"time":740,"open":4038,"high":4039,"low":4040,"close":4041},678.7,688.62,678.02,686.38,{"symbol":3358,"time":746,"open":4043,"high":4044,"low":4045,"close":4046},683.09,686.86,681.64,685.99,{"symbol":3358,"time":749,"open":4048,"high":4049,"low":4050,"close":4051},693.28,693.3,684.35,689.3,{"symbol":3358,"time":755,"open":4053,"high":4054,"low":4055,"close":4056},690.18,693.68,690.1,693.15,{"symbol":3358,"time":761,"open":4058,"high":4059,"low":4060,"close":4061},681.9,688.35,680,687.35,{"symbol":3358,"time":766,"open":4063,"high":4064,"low":4065,"close":4066},687.83,690,680.37,682.39,{"symbol":3358,"time":769,"open":4068,"high":4069,"low":4070,"close":4071},682.32,690.06,681.73,689.43,{"symbol":3358,"time":774,"open":4073,"high":4074,"low":4075,"close":4076},683.84,686.18,681.55,684.48,{"symbol":3358,"time":780,"open":4078,"high":4079,"low":4080,"close":4081},684.02,689.15,682.83,686.29,{"symbol":3358,"time":785,"open":4083,"high":4084,"low":4085,"close":4086},680.14,684.94,675.78,682.85,{"symbol":3358,"time":791,"open":4088,"high":4089,"low":4090,"close":4091},681.69,686.28,677.52,681.75,{"symbol":3358,"time":797,"open":4093,"high":4094,"low":4065,"close":4095},694.24,695.35,681.27,{"symbol":3358,"time":803,"open":4097,"high":4098,"low":4099,"close":4100},696.39,697.14,689.18,691.96,{"symbol":3358,"time":809,"open":4102,"high":4103,"low":4104,"close":4105},694.95,696.54,691.66,692.12,{"symbol":3358,"time":815,"open":4107,"high":4108,"low":4109,"close":4110},689.42,695.87,688.34,693.95,{"symbol":3358,"time":821,"open":4112,"high":4113,"low":4114,"close":4115},681.46,692.31,680.85,690.62,{"symbol":3358,"time":826,"open":4117,"high":4118,"low":4119,"close":4120},680.94,683.69,675.79,677.62,{"symbol":3358,"time":832,"open":4122,"high":4123,"low":4124,"close":4125},690.35,691.45,681.76,686.19,{"symbol":3358,"time":837,"open":4127,"high":4128,"low":4129,"close":4130},696.21,696.96,684.03,689.53,{"symbol":3358,"time":840,"open":4132,"high":4133,"low":4107,"close":4134},689.58,696.93,695.41,{"symbol":3358,"time":843,"open":4136,"high":4137,"low":4138,"close":4139},691.79,694.21,687.12,691.97,{"symbol":3358,"time":848,"open":4097,"high":4141,"low":4142,"close":4143},697.06,684.83,694.04,{"symbol":3358,"time":852,"open":4145,"high":4146,"low":4147,"close":4148},697.05,697.84,693.94,695.42,{"symbol":3358,"time":854,"open":4150,"high":4151,"low":4152,"close":4153},694.18,696.53,693.57,695.49,{"symbol":3358,"time":859,"open":4155,"high":4156,"low":4157,"close":4158},690.49,694.13,689.92,692.73,{"symbol":3358,"time":863,"open":4160,"high":4161,"low":4162,"close":4163},688.15,690.96,687.16,689.23,{"symbol":3358,"time":866,"open":4165,"high":4166,"low":4167,"close":4168},689.85,691.13,686.92,688.98,{"symbol":3358,"time":870,"open":4170,"high":4171,"low":4172,"close":4173},679.65,688.74,678.13,685.4,{"symbol":3358,"time":875,"open":4175,"high":4176,"low":4177,"close":4003},681.49,684.77,676.57,{"symbol":3358,"time":879,"open":4179,"high":4180,"low":4055,"close":4104},693.66,694.25,{"symbol":3358,"time":884,"open":4182,"high":4183,"low":4184,"close":4185},694.57,695.45,691.25,692.24,{"symbol":3358,"time":888,"open":4187,"high":4188,"low":4189,"close":4190},691,691.72,686.04,690.36,{"symbol":3358,"time":892,"open":4153,"high":4192,"low":4193,"close":4194},696.09,691.35,693.77,{"symbol":3358,"time":894,"open":4196,"high":4192,"low":4197,"close":4198},690.68,690.63,695.16,{"symbol":3358,"time":898,"open":4197,"high":4200,"low":4099,"close":4201},695.31,694.07,{"symbol":3358,"time":901,"open":4203,"high":4115,"low":4204,"close":4205},688.82,687.49,689.51,{"symbol":3358,"time":906,"open":4207,"high":4208,"low":4209,"close":4132},692.19,693.96,689.32,{"symbol":3358,"time":910,"open":4211,"high":4212,"low":4213,"close":4214},687.93,692.32,687.78,691.81,{"symbol":3358,"time":914,"open":4216,"high":4071,"low":4041,"close":4217},686.54,687.72,{"symbol":3358,"time":916,"open":4219,"high":4220,"low":4221,"close":4222},685.71,686.87,679.82,683.17,{"symbol":3358,"time":920,"open":4224,"high":4225,"low":4226,"close":4227},687.14,687.36,681.71,681.92,{"symbol":3358,"time":925,"open":4229,"high":4230,"low":4231,"close":4232},687.45,688.56,686.58,687.01,{"symbol":3358,"time":929,"open":4234,"high":4235,"low":4236,"close":4237},687.54,689.2,686.07,687.85,{"symbol":3358,"time":933,"open":4239,"high":4104,"low":4240,"close":4241},690.64,689.27,690.31,{"symbol":3358,"time":939,"open":4243,"high":4244,"low":4245,"close":4246},687.95,690.83,687.8,690.38,{"symbol":3358,"time":944,"open":4248,"high":4249,"low":4250,"close":4251},683.92,688.2,683.87,687.96,{"symbol":3358,"time":949,"open":4253,"high":4254,"low":4255,"close":4142},683.94,685.36,680.59,{"symbol":3358,"time":953,"open":4257,"high":4258,"low":4259,"close":4255},676.59,681.09,676.47,{"symbol":3358,"time":957,"open":4261,"high":4262,"low":4263,"close":4259},677.6,680.74,674.9,{"symbol":3358,"time":961,"open":4265,"high":4266,"low":4267,"close":4268},679.89,680.44,671.2,671.4,{"symbol":3358,"time":964,"open":4270,"high":4271,"low":4272,"close":4273},679.23,681.08,674.98,678.87,{"symbol":3358,"time":967,"open":4275,"high":4276,"low":4277,"close":4278},685.74,685.76,679.25,680.73,{"symbol":3358,"time":973,"open":4280,"high":4281,"low":4282,"close":4124},688.17,688.88,679.17,{"symbol":3358,"time":976,"open":4284,"high":4285,"low":4286,"close":4287},685.14,689.25,682.17,689.17,{"symbol":3358,"time":980,"open":4289,"high":4290,"low":4026,"close":4291},682.56,688.97,687.57,{"symbol":3358,"time":984,"open":4293,"high":4294,"low":4295,"close":4296},683.15,685.39,682.59,683.04,{"symbol":3358,"time":988,"open":4298,"high":4299,"low":4300,"close":4301},686.59,686.64,681.57,683.63,{"symbol":3358,"time":992,"open":4303,"high":4304,"low":4305,"close":4306},685.47,688.39,684.58,685.69,{"symbol":3358,"time":995,"open":4308,"high":4309,"low":4310,"close":4311},685.3,685.37,681.34,684.39,{"symbol":3358,"time":997,"open":4313,"high":4314,"low":4315,"close":4316},680.57,684.91,679.69,683.89,{"symbol":3358,"time":1001,"open":4227,"high":4318,"low":4319,"close":4320},683.82,679.33,681.53,{"symbol":3358,"time":1005,"open":4322,"high":4323,"low":4324,"close":4325},678.81,682.99,678.74,680.27,{"symbol":3358,"time":1009,"open":4327,"high":4328,"low":4329,"close":4330},680.86,683.67,680.5,683.39,{"symbol":3358,"time":1014,"open":4332,"high":4333,"low":4334,"close":4335},677.63,681.7,676.72,679.68,{"symbol":3358,"time":1019,"open":4337,"high":4338,"low":4339,"close":4340},668.63,676.21,664.48,675.02,{"symbol":3358,"time":1023,"open":4342,"high":4343,"low":4344,"close":4345},662.69,670.06,661.59,668.73,{"symbol":3358,"time":1027,"open":4347,"high":4348,"low":4349,"close":4350},655.05,664.55,650.85,659.03,{"symbol":3358,"time":1030,"open":4352,"high":4353,"low":4354,"close":4355},672.91,675.56,651.89,652.53,{"symbol":3358,"time":1034,"open":4357,"high":4358,"low":4359,"close":4360},660.78,667.34,658.75,662.63,{"symbol":3358,"time":1037,"open":4362,"high":4363,"low":3918,"close":4364},662.1,665.12,660.08,{"symbol":3358,"time":1039,"open":3985,"high":4366,"low":4367,"close":4368},673.71,662.17,665.67,{"symbol":3358,"time":1042,"open":4370,"high":4371,"low":4372,"close":4373},665.38,675.66,663.27,671.93,{"symbol":3358,"time":1045,"open":4329,"high":4327,"low":4375,"close":4376},670.52,672.04,{"symbol":3358,"time":1050,"open":4378,"high":4379,"low":4380,"close":4381},684.79,684.96,680.95,683.38,{"symbol":3358,"time":1053,"open":4383,"high":4384,"low":4385,"close":4386},679.95,683.57,678.73,683,{"symbol":3358,"time":1057,"open":4388,"high":4389,"low":4390,"close":4391},677.24,682.18,675.03,681.44,{"symbol":3358,"time":1061,"open":4393,"high":4394,"low":4395,"close":4396},667.91,671.08,661.21,670.97,{"symbol":3358,"time":1066,"open":4259,"high":4398,"low":4399,"close":4400},677.38,668.72,670.31,{"symbol":3358,"time":1068,"open":4272,"high":4327,"low":4402,"close":4003},674.17,{"symbol":3358,"time":1074,"open":4019,"high":4404,"low":4405,"close":4406},679.96,674.58,675.24,{"symbol":3358,"time":1077,"open":4408,"high":4409,"low":4410,"close":4411},685.67,685.8,679.94,683.34,{"symbol":3358,"time":1082,"open":4413,"high":4414,"low":4415,"close":4416},685.04,685.08,679.24,682.06,{"symbol":3358,"time":1086,"open":4418,"high":4419,"low":4420,"close":4420},683.9,685.94,679.83,{"symbol":3358,"time":1092,"open":4422,"high":4423,"low":4424,"close":4425},688.72,689.7,682.87,687.39,{"symbol":3358,"time":1095,"open":4427,"high":4428,"low":4142,"close":4429},687.05,688.91,687.06,{"symbol":3358,"time":1099,"open":4431,"high":4432,"low":4433,"close":4434},682.73,685.54,682.12,685.24,{"symbol":3358,"time":1104,"open":4436,"high":4437,"low":4438,"close":4439},676.46,678.47,675.65,677.25,{"symbol":3358,"time":1110,"open":4441,"high":4442,"low":4443,"close":4444},668.12,672.71,667.8,671.76,{"symbol":3358,"time":1115,"open":4446,"high":4446,"low":4447,"close":4443},672,663.3,{"symbol":3358,"time":1120,"open":4449,"high":4450,"low":4451,"close":4452},671.44,672.99,669.98,671.29,{"symbol":3358,"time":1125,"open":4454,"high":4455,"low":4456,"close":4457},667.32,672.21,667.27,671.3,{"symbol":3358,"time":1130,"open":4459,"high":4460,"low":4461,"close":4462},659.5,665.76,658.14,664.39,{"symbol":3358,"time":1136,"open":4464,"high":4465,"low":4466,"close":4467},666.82,668.71,657.11,660.64,{"symbol":3358,"time":1142,"open":4464,"high":4469,"low":3921,"close":4470},670.23,665.17,{"symbol":3358,"time":1148,"open":4472,"high":4473,"low":4474,"close":4475},657.17,665.83,653.17,662.23,{"symbol":3358,"time":1153,"open":4477,"high":4478,"low":4479,"close":4480},660.65,665.13,659.77,663.04,{"symbol":3358,"time":1159,"open":4482,"high":4483,"low":4484,"close":4485},672.13,673.95,652.84,653.02,{"symbol":3358,"time":1165,"open":4487,"high":4488,"low":4489,"close":3998},673.53,673.94,669.21,{"symbol":3358,"time":1171,"open":4491,"high":4492,"low":4493,"close":4494},670.25,673.21,669.42,673.11,{"symbol":3358,"time":1177,"open":4496,"high":4450,"low":4497,"close":4498},672.54,667.67,669.12,{"symbol":3358,"time":1183,"open":4500,"high":4501,"low":4502,"close":4503},671.62,672.51,669.46,671.61,{"symbol":3358,"time":1188,"open":4505,"high":4506,"low":4507,"close":4489},669.99,672.68,668.16,{"symbol":3358,"time":1194,"open":4509,"high":4510,"low":4511,"close":4512},670.45,670.57,666.78,669.22,{"symbol":3358,"time":1197,"open":4514,"high":4515,"low":4516,"close":4517},663.17,669.37,663.06,668.45,{"symbol":3358,"time":1203,"open":4519,"high":4520,"low":4521,"close":4522},662.93,666.65,661.61,666.18,{"symbol":3358,"time":1209,"open":4524,"high":4525,"low":4526,"close":4527},664.36,665.28,661.86,663.68,{"symbol":3358,"time":1215,"open":4529,"high":4530,"low":4531,"close":4532},659.51,662.37,657.88,661.82,{"symbol":3358,"time":1221,"open":4534,"high":4535,"low":4536,"close":4537},657.94,659.41,654.41,658.05,{"symbol":3358,"time":1226,"open":4539,"high":4540,"low":4541,"close":4542},664.51,664.61,659.67,661.1,{"symbol":3358,"time":1231,"open":4544,"high":4358,"low":4545,"close":4546},666.72,661.98,663.21,{"symbol":3358,"time":1235,"open":4548,"high":4549,"low":4367,"close":4550},662.2,667.29,666.84,{"symbol":3358,"time":1241,"open":4552,"high":4348,"low":4553,"close":4554},662.33,660.37,663.7,{"symbol":3358,"time":1247,"open":4556,"high":4557,"low":4558,"close":4559},661.89,664.89,660.27,662.26,{"symbol":3358,"time":1252,"open":4561,"high":4562,"low":4563,"close":4564},660.01,661.72,654.3,659.18,{"symbol":3358,"time":1258,"open":4566,"high":4567,"low":4568,"close":4569},661.47,661.78,659.21,660,{"symbol":3358,"time":1263,"open":4571,"high":4572,"low":4573,"close":4574},659.64,661.04,659.34,660.91,{"symbol":3358,"time":1268,"open":4576,"high":4577,"low":4578,"close":4579},657.6,659.11,656.9,657.41,{"symbol":3358,"time":1272,"open":4581,"high":4582,"low":4583,"close":4584},654.18,658.33,653.59,657.63,{"symbol":3358,"time":1277,"open":4586,"high":4587,"low":4588,"close":4589},653.62,654.55,650.63,652.21,{"symbol":3358,"time":1283,"open":4591,"high":4592,"low":4593,"close":4594},648.97,650.86,647.22,650.33,{"symbol":3358,"time":1288,"open":4596,"high":4597,"low":4598,"close":4599},648.62,649.84,647.23,648.83,{"symbol":3358,"time":1292,"open":4601,"high":4589,"low":4602,"close":4603},651.48,643.33,647.24,{"symbol":3358,"time":1297,"open":4605,"high":4606,"low":4607,"close":4608},644.42,649.15,643.51,649.12,{"symbol":3358,"time":1302,"open":4610,"high":4611,"low":4612,"close":4613},642.67,644.21,640.46,643.74,{"symbol":3358,"time":1305,"open":4615,"high":4616,"low":4617,"close":4618},637.5,640.49,634.92,640.27,{"symbol":3358,"time":1309,"open":4620,"high":4621,"low":4622,"close":4623},647.47,647.84,643.14,645.05,{"symbol":3358,"time":1314,"open":4603,"high":4625,"low":4626,"close":4627},649.48,645.34,648.92,{"symbol":3358,"time":1318,"open":4629,"high":4630,"low":4605,"close":4631},644.57,647.37,646.63,[4633,4638,4643,4646,4649,4651,4654,4657,4659,4661,4663,4664,4665,4667,4669,4671,4673,4675,4676,4678,4680,4682,4684,4686,4688,4690,4692,4694,4696,4698,4699,4701,4703,4705,4707,4709,4711,4713,4714,4715,4717,4719,4721,4722,4724,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4755,4756,4758,4760,4762,4764,4766,4767],{"time":53,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4636,"datetime":4637},"True","BULLISH","RSI","2026-09-10 00:00:00",{"time":65,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4641,"datetime":4642},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":71,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4644,"datetime":4645},"CCI","2026-09-04 00:00:00",{"time":88,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4648},"ADX","2026-09-01 00:00:00",{"time":100,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4650},"2026-08-28 00:00:00",{"time":128,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4653},"MACD","2026-08-21 00:00:00",{"time":132,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4655,"datetime":4656},"MA","2026-08-20 00:00:00",{"time":142,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4636,"datetime":4658},"2026-08-18 00:00:00",{"time":175,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4644,"datetime":4660},"2026-08-10 00:00:00",{"time":200,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4655,"datetime":4662},"2026-08-03 00:00:00",{"time":200,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4662},{"time":200,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4662},{"time":215,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4636,"datetime":4666},"2026-07-29 00:00:00",{"time":258,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4644,"datetime":4668},"2026-07-17 00:00:00",{"time":269,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4670},"2026-07-15 00:00:00",{"time":279,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4672},"2026-07-13 00:00:00",{"time":342,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4674},"2026-06-24 00:00:00",{"time":342,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4674},{"time":364,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4677},"2026-06-17 00:00:00",{"time":369,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4679},"2026-06-16 00:00:00",{"time":378,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4681},"2026-06-12 00:00:00",{"time":388,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4683},"2026-06-10 00:00:00",{"time":412,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4636,"datetime":4685},"2026-06-03 00:00:00",{"time":443,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4644,"datetime":4687},"2026-05-22 00:00:00",{"time":460,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4689},"2026-05-19 00:00:00",{"time":477,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4655,"datetime":4691},"2026-05-14 00:00:00",{"time":495,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4644,"datetime":4693},"2026-05-11 00:00:00",{"time":500,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4695},"2026-05-08 00:00:00",{"time":549,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4641,"datetime":4697},"2026-04-24 00:00:00",{"time":549,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4644,"datetime":4697},{"time":570,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4700},"2026-04-20 00:00:00",{"time":576,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4702},"2026-04-17 00:00:00",{"time":604,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4655,"datetime":4704},"2026-04-10 00:00:00",{"time":639,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4636,"datetime":4706},"2026-03-31 00:00:00",{"time":650,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4641,"datetime":4708},"2026-03-27 00:00:00",{"time":667,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4644,"datetime":4710},"2026-03-24 00:00:00",{"time":699,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4712},"2026-03-13 00:00:00",{"time":699,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4712},{"time":699,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4655,"datetime":4712},{"time":732,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4636,"datetime":4716},"2026-03-04 00:00:00",{"time":749,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4641,"datetime":4718},"2026-02-26 00:00:00",{"time":755,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4720},"2026-02-25 00:00:00",{"time":755,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4644,"datetime":4720},{"time":774,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4723},"2026-02-19 00:00:00",{"time":803,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4636,"datetime":4725},"2026-02-11 00:00:00",{"time":852,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4641,"datetime":4727},"2026-01-28 00:00:00",{"time":866,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4655,"datetime":4729},"2026-01-22 00:00:00",{"time":894,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4644,"datetime":4731},"2026-01-12 00:00:00",{"time":920,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4733},"2025-12-31 00:00:00",{"time":933,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4644,"datetime":4735},"2025-12-26 00:00:00",{"time":944,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4737},"2025-12-23 00:00:00",{"time":984,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4644,"datetime":4739},"2025-12-09 00:00:00",{"time":988,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4741},"2025-12-08 00:00:00",{"time":992,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4743},"2025-12-05 00:00:00",{"time":1001,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4745},"2025-12-02 00:00:00",{"time":1030,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4747},"2025-11-20 00:00:00",{"time":1039,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4636,"datetime":4749},"2025-11-17 00:00:00",{"time":1068,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4655,"datetime":4751},"2025-11-05 00:00:00",{"time":1099,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4753},"2025-10-27 00:00:00",{"time":1099,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4641,"datetime":4753},{"time":1099,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4644,"datetime":4753},{"time":1110,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4647,"datetime":4757},"2025-10-23 00:00:00",{"time":1115,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4647,"datetime":4759},"2025-10-22 00:00:00",{"time":1125,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4761},"2025-10-20 00:00:00",{"time":1159,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4652,"datetime":4763},"2025-10-10 00:00:00",{"time":1209,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4652,"datetime":4765},"2025-09-29 00:00:00",{"time":1209,"symbol":5,"current_signal":4634,"signal_change":4634,"signal_type":4635,"trading_system":4636,"datetime":4765},{"time":1231,"symbol":5,"current_signal":4639,"signal_change":4634,"signal_type":4640,"trading_system":4655,"datetime":4768},"2025-09-23 00:00:00",[4770,4776,4782,4787,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4949,4955,4961,4967,4973,4979,4985,4991,4997,5003,5009,5015,5021,5027,5033,5039,5045,5051,5057,5063,5069],{"symbol":5,"form":4771,"filingdate":755,"primarydocument":4772,"accessionnumber":4773,"filing_url":4774,"sec_url":4775},"10-K","ew-20251231.htm","0001099800-26-000009","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000009/ew-20251231.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000009/0001099800-26-000009-index.htm",{"symbol":5,"form":4777,"filingdate":809,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"8-K","ew-20260210.htm","0001099800-26-000006","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000006/ew-20260210.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000006/0001099800-26-000006-index.htm",{"symbol":5,"form":4777,"filingdate":894,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"ew-20260109.htm","0001099800-26-000002","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000002/ew-20260109.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000002/0001099800-26-000002-index.htm",{"symbol":5,"form":4788,"filingdate":1068,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"10-Q","ew-20250930.htm","0001099800-25-000062","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000062/ew-20250930.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000062/0001099800-25-000062-index.htm",{"symbol":5,"form":4777,"filingdate":1086,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"d50813d8k.htm","0001193125-25-258662","https://www.sec.gov/Archives/edgar/data/1099800/000119312525258662/d50813d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312525258662/0001193125-25-258662-index.htm",{"symbol":5,"form":4777,"filingdate":1086,"primarydocument":4799,"accessionnumber":4800,"filing_url":4801,"sec_url":4802},"ew-20251030.htm","0001099800-25-000059","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000059/ew-20251030.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000059/0001099800-25-000059-index.htm",{"symbol":5,"form":4777,"filingdate":1344,"primarydocument":4804,"accessionnumber":4805,"filing_url":4806,"sec_url":4807},"ew-20250819.htm","0001099800-25-000056","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000056/ew-20250819.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000056/0001099800-25-000056-index.htm",{"symbol":5,"form":4788,"filingdate":1384,"primarydocument":4809,"accessionnumber":4810,"filing_url":4811,"sec_url":4812},"ew-20250630.htm","0001099800-25-000048","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000048/ew-20250630.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000048/0001099800-25-000048-index.htm",{"symbol":5,"form":4777,"filingdate":1384,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"ew-20250806.htm","0001099800-25-000046","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000046/ew-20250806.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000046/0001099800-25-000046-index.htm",{"symbol":5,"form":4777,"filingdate":1413,"primarydocument":4819,"accessionnumber":4820,"filing_url":4821,"sec_url":4822},"d66195d8k.htm","0001193125-25-164527","https://www.sec.gov/Archives/edgar/data/1099800/000119312525164527/d66195d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312525164527/0001193125-25-164527-index.htm",{"symbol":5,"form":4777,"filingdate":1417,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"ew-20250724.htm","0001099800-25-000037","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000037/ew-20250724.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000037/0001099800-25-000037-index.htm",{"symbol":5,"form":4777,"filingdate":1628,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"ew-20250508.htm","0001099800-25-000026","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000026/ew-20250508.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000026/0001099800-25-000026-index.htm",{"symbol":5,"form":4788,"filingdate":1636,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"ew-20250331.htm","0001099800-25-000023","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000023/ew-20250331.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000023/0001099800-25-000023-index.htm",{"symbol":5,"form":4777,"filingdate":1677,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"ew-20250423.htm","0001099800-25-000020","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000020/ew-20250423.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000020/0001099800-25-000020-index.htm",{"symbol":5,"form":4771,"filingdate":1877,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"ew-20241231.htm","0001099800-25-000005","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000005/ew-20241231.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000005/0001099800-25-000005-index.htm",{"symbol":5,"form":4777,"filingdate":1924,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"ew-20250211.htm","0001099800-25-000003","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000003/ew-20250211.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000003/0001099800-25-000003-index.htm",{"symbol":5,"form":4788,"filingdate":2206,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"ew-20240930.htm","0001099800-24-000086","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000086/ew-20240930.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000086/0001099800-24-000086-index.htm",{"symbol":5,"form":4777,"filingdate":2251,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"ew-20241024.htm","0001099800-24-000084","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000084/ew-20241024.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000084/0001099800-24-000084-index.htm",{"symbol":5,"form":4777,"filingdate":2422,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"ew-20240903.htm","0001099800-24-000082","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000082/ew-20240903.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000082/0001099800-24-000082-index.htm",{"symbol":5,"form":4788,"filingdate":2521,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"ew-20240630.htm","0001099800-24-000078","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000078/ew-20240630.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000078/0001099800-24-000078-index.htm",{"symbol":5,"form":4777,"filingdate":2548,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"ew-20240724.htm","0001099800-24-000069","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000069/ew-20240724.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000069/0001099800-24-000069-index.htm",{"symbol":5,"form":4777,"filingdate":2577,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"ew-20240715.htm","0001099800-24-000066","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000066/ew-20240715.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000066/0001099800-24-000066-index.htm",{"symbol":5,"form":4777,"filingdate":2591,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"ew-20240710.htm","0001099800-24-000061","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000061/ew-20240710.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000061/0001099800-24-000061-index.htm",{"symbol":5,"form":4777,"filingdate":2667,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"ew-20240614.htm","0001099800-24-000054","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000054/ew-20240614.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000054/0001099800-24-000054-index.htm",{"symbol":5,"form":4777,"filingdate":2703,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"d836710d8k.htm","0001193125-24-152323","https://www.sec.gov/Archives/edgar/data/1099800/000119312524152323/d836710d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312524152323/0001193125-24-152323-index.htm",{"symbol":5,"form":4777,"filingdate":2763,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"ew-20240507.htm","0001099800-24-000045","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000045/ew-20240507.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000045/0001099800-24-000045-index.htm",{"symbol":5,"form":4788,"filingdate":2784,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"ew-20240331.htm","0001099800-24-000039","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000039/ew-20240331.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000039/0001099800-24-000039-index.htm",{"symbol":5,"form":4777,"filingdate":2790,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"ew-20240425.htm","0001099800-24-000037","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000037/ew-20240425.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000037/0001099800-24-000037-index.htm",{"symbol":5,"form":4777,"filingdate":2883,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"ew-20240326.htm","0001099800-24-000031","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000031/ew-20240326.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000031/0001099800-24-000031-index.htm",{"symbol":5,"form":4771,"filingdate":2999,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"ew-20231231.htm","0001099800-24-000004","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000004/ew-20231231.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000004/0001099800-24-000004-index.htm",{"symbol":5,"form":4777,"filingdate":3013,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"ew-20240206.htm","0001099800-24-000002","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000002/ew-20240206.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000002/0001099800-24-000002-index.htm",{"symbol":5,"form":4777,"filingdate":3140,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"ew-20231207.htm","0001099800-23-000042","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000042/ew-20231207.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000042/0001099800-23-000042-index.htm",{"symbol":5,"form":4788,"filingdate":3258,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"ew-20230930.htm","0001099800-23-000039","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000039/ew-20230930.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000039/0001099800-23-000039-index.htm",{"symbol":5,"form":4777,"filingdate":3268,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"ew-20231025.htm","0001099800-23-000037","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000037/ew-20231025.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000037/0001099800-23-000037-index.htm",{"symbol":5,"form":4788,"filingdate":4944,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"2023-07-28","ew-20230630.htm","0001099800-23-000034","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000034/ew-20230630.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000034/0001099800-23-000034-index.htm",{"symbol":5,"form":4777,"filingdate":4950,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"2023-07-26","ew-20230726.htm","0001099800-23-000032","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000032/ew-20230726.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000032/0001099800-23-000032-index.htm",{"symbol":5,"form":4777,"filingdate":4956,"primarydocument":4957,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"2023-05-15","d427364d8k.htm","0001193125-23-144564","https://www.sec.gov/Archives/edgar/data/1099800/000119312523144564/d427364d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312523144564/0001193125-23-144564-index.htm",{"symbol":5,"form":4788,"filingdate":4962,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"2023-04-28","ew-20230331.htm","0001099800-23-000021","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000021/ew-20230331.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000021/0001099800-23-000021-index.htm",{"symbol":5,"form":4777,"filingdate":4968,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"2023-04-26","ew-20230426.htm","0001099800-23-000019","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000019/ew-20230426.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000019/0001099800-23-000019-index.htm",{"symbol":5,"form":4777,"filingdate":4974,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"2023-02-21","d452156d8k.htm","0001193125-23-043538","https://www.sec.gov/Archives/edgar/data/1099800/000119312523043538/d452156d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312523043538/0001193125-23-043538-index.htm",{"symbol":5,"form":4771,"filingdate":4980,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"2023-02-13","ew-20221231.htm","0001099800-23-000005","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000005/ew-20221231.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000005/0001099800-23-000005-index.htm",{"symbol":5,"form":4777,"filingdate":4986,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"2023-01-31","ew-20230131.htm","0001099800-23-000003","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000003/ew-20230131.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980023000003/0001099800-23-000003-index.htm",{"symbol":5,"form":4777,"filingdate":4992,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"2022-12-08","d423822d8k.htm","0001193125-22-301136","https://www.sec.gov/Archives/edgar/data/1099800/000119312522301136/d423822d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312522301136/0001193125-22-301136-index.htm",{"symbol":5,"form":4777,"filingdate":4998,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"2022-11-01","d414194d8k.htm","0001193125-22-274553","https://www.sec.gov/Archives/edgar/data/1099800/000119312522274553/d414194d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312522274553/0001193125-22-274553-index.htm",{"symbol":5,"form":4788,"filingdate":5004,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"2022-10-28","ew-20220930.htm","0001099800-22-000025","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000025/ew-20220930.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000025/0001099800-22-000025-index.htm",{"symbol":5,"form":4777,"filingdate":5010,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"2022-10-27","ew-20221027.htm","0001099800-22-000023","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000023/ew-20221027.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000023/0001099800-22-000023-index.htm",{"symbol":5,"form":4788,"filingdate":5016,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"2022-07-29","ew-20220630.htm","0001099800-22-000020","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000020/ew-20220630.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000020/0001099800-22-000020-index.htm",{"symbol":5,"form":4777,"filingdate":5022,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"2022-07-28","ew-20220728.htm","0001099800-22-000016","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000016/ew-20220728.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000016/0001099800-22-000016-index.htm",{"symbol":5,"form":4777,"filingdate":5028,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"2022-07-21","d383535d8k.htm","0001193125-22-199173","https://www.sec.gov/Archives/edgar/data/1099800/000119312522199173/d383535d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312522199173/0001193125-22-199173-index.htm",{"symbol":5,"form":4777,"filingdate":5034,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"2022-05-04","d346854d8k.htm","0001193125-22-140622","https://www.sec.gov/Archives/edgar/data/1099800/000119312522140622/d346854d8k.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312522140622/0001193125-22-140622-index.htm",{"symbol":5,"form":4788,"filingdate":5040,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"2022-04-28","ew-20220331.htm","0001099800-22-000009","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000009/ew-20220331.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000009/0001099800-22-000009-index.htm",{"symbol":5,"form":4777,"filingdate":5046,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"2022-04-26","ew-20220426.htm","0001099800-22-000007","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000007/ew-20220426.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000007/0001099800-22-000007-index.htm",{"symbol":5,"form":4771,"filingdate":5052,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"2022-02-14","ew-20211231.htm","0001099800-22-000005","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000005/ew-20211231.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000005/0001099800-22-000005-index.htm",{"symbol":5,"form":4777,"filingdate":5058,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"2022-01-26","ew-20220126.htm","0001099800-22-000002","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000002/ew-20220126.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980022000002/0001099800-22-000002-index.htm",{"symbol":5,"form":4788,"filingdate":5064,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"2021-10-29","ew-20210930.htm","0001099800-21-000027","https://www.sec.gov/Archives/edgar/data/1099800/000109980021000027/ew-20210930.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980021000027/0001099800-21-000027-index.htm",{"symbol":5,"form":4777,"filingdate":5070,"primarydocument":5071,"accessionnumber":5072,"filing_url":5073,"sec_url":5074},"2021-10-27","ew-20211027.htm","0001099800-21-000024","https://www.sec.gov/Archives/edgar/data/1099800/000109980021000024/ew-20211027.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980021000024/0001099800-21-000024-index.htm",[5076,5090,5106,5118,5136,5148,5158,5170,5182,5195,5209,5221,5229,5240,5253,5261,5272,5280,5288,5298,5307,5315,5323,5337,5344,5355,5364],{"symbol":5,"accessionnumber":5077,"filingdate":100,"sec_url":5078,"tags":5079,"headline":5082,"summary":5083,"sector":5084,"industry":5085,"date_processed":5086,"impact_score":5087,"exhibits":5088,"isLocked":5089},"0001099800-26-000048","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000048/0001099800-26-000048-index.htm",{"events":5080},[5081],"Key Executive Departure","Donald E. Bobo, Jr. to Retire from Edwards Lifesciences","Edwards Lifesciences Corporation announced that Donald E. Bobo, Jr., Corporate Vice President, Strategy and Corporate Development, has decided to retire by mid-year 2027. The company will initiate a selection process for his successor, with an expected transition during 2027. Mr. Bobo will also serve as a consultant until the end of 2027.","Industrial Applications and Services","Orthopedic, Prosthetic & Surgical Appliances & Supplies","2026-08-28 20:16:57","HIGH",[],false,{"symbol":5,"accessionnumber":5091,"filingdate":237,"sec_url":5092,"tags":5093,"headline":5098,"summary":5099,"sector":5084,"industry":5085,"date_processed":5100,"impact_score":5087,"exhibits":5101,"isLocked":5089},"0001099800-26-000038","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000038/0001099800-26-000038-index.htm",{"events":5094},[5095,5096,5097],"Earnings Beat","General Statement","Raised Guidance","Edwards Lifesciences Reports Q2 2026 Financial Results and Updates Guidance","Edwards Lifesciences Corporation reported a 13.6% increase in Q2 2026 sales to $1.74 billion, with constant currency sales growth of 12.5%. The company's Q2 earnings per share (EPS) was $0.42, and adjusted EPS was $0.78. Edwards increased its full-year 2026 sales growth guidance to 10% to 11%, TAVR sales growth guidance to 8% to 9%, and TMTT sales guidance to $760 to $780 million. The company also reaffirmed its adjusted EPS guidance of $2.95 to $3.05.","2026-07-23 20:29:41",[5102],{"exhibit_number":5103,"htm_reference":5104,"full_url":5105},"EX-99.1","ex-991q22026.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000038/ex-991q22026.htm",{"symbol":5,"accessionnumber":5107,"filingdate":500,"sec_url":5108,"tags":5109,"headline":5113,"summary":5114,"sector":5084,"industry":5085,"date_processed":5115,"impact_score":5116,"exhibits":5117,"isLocked":5089},"0001099800-26-000028","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000028/0001099800-26-000028-index.htm",{"events":5110},[5111,5112],"Stock Split","Shareholder Rejection","Edwards Lifesciences Approves Amended Long-Term Stock Incentive Compensation Program","Edwards Lifesciences Corporation's stockholders approved the amendment and restatement of the Company's Long-Term Stock Incentive Compensation Program at the 2026 Annual Meeting of Stockholders. The amendment increased the total number of shares of Edwards common stock available for issuance under the Long-Term Stock Program by 7,000,000 shares to a new total share limit of 341,500,000 shares. The voting results for the Annual Meeting are as follows: Proposal 1 (Director Elections) - All nominees were elected; Proposal 2 (Executive Compensation Advisory) - Approved; Proposal 3 (Auditor Ratification) - Approved; Proposal 4 (Long-Term Stock Program Approval) - Approved.","2026-05-08 20:12:56","MEDIUM",[],{"symbol":5,"accessionnumber":5119,"filingdate":519,"sec_url":5120,"tags":5121,"headline":5125,"summary":5126,"sector":5084,"industry":5085,"date_processed":5127,"impact_score":5087,"exhibits":5128,"isLocked":5089},"0001099800-26-000023","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000023/0001099800-26-000023-index.htm",{"events":5122},[5123,5124],"New CFO Appointed","Executive Employment Agreement","Edwards Lifesciences Appoints Theodora Mistras as New CFO","Edwards Lifesciences Corporation announced on May 4, 2026, the appointment of Theodora ('Doretta') Mistras as its new Corporate Vice President and Chief Financial Officer, effective May 29, 2026. Mistras, previously CFO of Viatris, Inc., brings extensive experience in global finance leadership. She will succeed Scott Ullem, who has been CFO since 2014. Mistras' compensation includes an annual base salary of $925,000, a target annual bonus of at least 100% of her base salary, a sign-on bonus of $2,013,000, and restricted stock units valued at $8,000,000. The appointment is part of a planned transition, with Ullem continuing as a strategic advisor.","2026-05-04 20:53:56",[5129,5133],{"exhibit_number":5130,"htm_reference":5131,"full_url":5132},"EX-10.1","cfoofferletter.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000023/cfoofferletter.htm",{"exhibit_number":5103,"htm_reference":5134,"full_url":5135},"a8-kxexpressreleasexcfo.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000023/a8-kxexpressreleasexcfo.htm",{"symbol":5,"accessionnumber":5137,"filingdate":555,"sec_url":5138,"tags":5139,"headline":5141,"summary":5142,"sector":5084,"industry":5085,"date_processed":5143,"impact_score":5087,"exhibits":5144,"isLocked":5089},"0001099800-26-000021","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000021/0001099800-26-000021-index.htm",{"events":5140},[5095,5097,5096],"Edwards Lifesciences Reports Strong Q1 2026 Financial Results and Raises Guidance","Edwards Lifesciences reported a 16.7% increase in sales for Q1 2026, reaching $1.65 billion. TAVR sales grew by 14.4% to $1.20 billion, and TMTT sales increased by 51.9% to $173 million. The company raised its full-year 2026 sales growth guidance to 9% to 11% and adjusted its full-year 2026 adjusted EPS guidance to a new range of $2.95 to $3.05. The strong performance and updated guidance reflect the company's solid financial position and growth potential.","2026-04-23 20:21:48",[5145],{"exhibit_number":5103,"htm_reference":5146,"full_url":5147},"ex-991q12026.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000021/ex-991q12026.htm",{"symbol":5,"accessionnumber":4779,"filingdate":809,"sec_url":4781,"tags":5149,"headline":5151,"summary":5152,"sector":5084,"industry":5085,"date_processed":5153,"impact_score":5116,"exhibits":5154,"isLocked":5089},{"events":5150},[5096,5095],"Edwards Lifesciences Reports Strong Q4 and Full-Year 2025 Results","Edwards Lifesciences Corporation reported robust financial results for the fourth quarter and full-year 2025, with total sales growing 13.3% to $1.57 billion and 11.5% to $6.07 billion respectively. The company saw strong growth in its Transcatheter Aortic Valve Replacement (TAVR) and Transcatheter Mitral and Tricuspid Therapies (TMTT) segments, contributing to an adjusted EPS of $0.58 for Q4 and $2.56 for the full year. Edwards also provided an optimistic outlook for 2026, projecting sales growth of 8-10% and adjusted EPS between $2.90 and $3.05.","2026-02-10 21:23:57",[5155],{"exhibit_number":5103,"htm_reference":5156,"full_url":5157},"ex-991q42025.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000006/ex-991q42025.htm",{"symbol":5,"accessionnumber":4784,"filingdate":898,"sec_url":4786,"tags":5159,"headline":5162,"summary":5163,"sector":5084,"industry":5085,"date_processed":5164,"impact_score":5116,"exhibits":5165,"isLocked":5089},{"events":5160},[5161],"Failed Negotiation","Edwards Lifesciences Acquisition Blocked by Injunction","On January 9, 2026, Edwards Lifesciences Corporation announced that the U.S. District Court for the District of Columbia has granted the U.S. Federal Trade Commission's motion for an injunction, thereby blocking the Company's proposed acquisition of JenaValve Technology, Inc. Consequently, the acquisition will not proceed.","2026-01-12 11:01:40",[5166],{"exhibit_number":5167,"htm_reference":5168,"full_url":5169},"EX-99","a8-kxexpressreleasexblocked.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980026000002/a8-kxexpressreleasexblocked.htm",{"symbol":5,"accessionnumber":4800,"filingdate":1086,"sec_url":4802,"tags":5171,"headline":5175,"summary":5176,"sector":5084,"industry":5085,"date_processed":5177,"impact_score":5087,"exhibits":5178,"isLocked":5089},{"2.02":5172,"9.01":5173},[5095,5097],[5174],"Exhibits Furnished","Edwards Lifesciences Reports Strong Third Quarter Financial Results","Edwards Lifesciences Corporation reported strong financial results for the third quarter of 2025, with total sales growing 14.7% to $1.55 billion. The company saw significant growth across all product groups, with TAVR sales up 12.4% and TMTT sales up 59.3%. Adjusted earnings per share were $0.67, and the company raised its full-year sales and EPS guidance. The press release and financial statements are furnished as Exhibit 99.1.","2025-10-30 20:18:42",[5179],{"exhibit_number":5103,"htm_reference":5180,"full_url":5181},"ex-991q32025.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000059/ex-991q32025.htm",{"symbol":5,"accessionnumber":4795,"filingdate":1086,"sec_url":4797,"tags":5183,"headline":5188,"summary":5189,"sector":5084,"industry":5085,"date_processed":5190,"impact_score":5087,"exhibits":5191,"isLocked":5089},{"5.02":5184,"7.01":5186},[5185],"CFO Resignation",[5187],"Regulation FD Disclosure","Edwards Lifesciences Announces CFO Transition Plan","Edwards Lifesciences Corp announced on October 30, 2025, that its CFO, Scott Ullem, plans to transition from his role by mid-year 2026. The company is initiating a process to appoint a new CFO, and Ullem will continue in an advisory role. This transition aims to ensure continuity and a smooth transfer of responsibilities.","2025-10-30 20:30:42",[5192],{"exhibit_number":5103,"htm_reference":5193,"full_url":5194},"d50813dex991.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312525258662/d50813dex991.htm",{"symbol":5,"accessionnumber":4805,"filingdate":1344,"sec_url":4807,"tags":5196,"headline":5201,"summary":5202,"sector":5084,"industry":5085,"date_processed":5203,"impact_score":5116,"exhibits":5204,"isLocked":5089},{"8.01":5197,"9.01":5199},[5198],"Share Repurchase Program Announced",[5200],"No viable tag","Edwards Lifesciences Announces Accelerated Share Repurchase Agreement","On August 19, 2025, Edwards Lifesciences Corporation announced the entry into an accelerated share repurchase agreement, as detailed in its press release. The specific terms of the agreement are to be found in the filed exhibit 99.1, which is incorporated by reference.","2025-08-21 20:32:33",[5205,5208],{"exhibit_number":5103,"htm_reference":5206,"full_url":5207},"a8-kxexhibitpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000056/a8-kxexhibitpressrelease.htm",{"exhibit_number":5167,"htm_reference":5206,"full_url":5207},{"symbol":5,"accessionnumber":4815,"filingdate":1384,"sec_url":4817,"tags":5210,"headline":5213,"summary":5214,"sector":5084,"industry":5085,"date_processed":5215,"impact_score":5216,"exhibits":5217,"isLocked":5089},{"7.01":5211,"9.01":5212},[5187],[5174],"Edwards Lifesciences Announces FTC Move to Block JenaValve Acquisition","Edwards Lifesciences Corporation announced on August 6, 2025, that the U.S. Federal Trade Commission (FTC) has moved to block its proposed acquisition of JenaValve Technology, Inc. The company disagrees with the FTC's decision and believes it will limit the availability of an important treatment option for patients suffering from aortic regurgitation (AR). Edwards intends to continue pursuing regulatory approval and has revised its full-year 2025 financial guidance, increasing its adjusted Earnings Per Share (EPS) guidance to the high-end of $2.45-$2.55.","2025-08-21 23:55:21","LOW",[5218],{"exhibit_number":5103,"htm_reference":5219,"full_url":5220},"axjenavalvexexhpressreleas.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000046/axjenavalvexexhpressreleas.htm",{"symbol":5,"accessionnumber":4820,"filingdate":1413,"sec_url":4822,"tags":5222,"headline":5225,"summary":5226,"sector":5084,"industry":5085,"date_processed":5227,"impact_score":5087,"exhibits":5228,"isLocked":5089},{"5.02":5223},[5081,5224],"Key Executive Appointment","Edwards Lifesciences Announces Corporate Vice President Resignation","On July 21, 2025, Larry L. Wood, Corporate Vice President and Group President, Transcatheter Aortic Valve Replacement and Surgical Structural Heart of Edwards Lifesciences Corporation, notified the Board of Directors of his resignation effective September 1, 2025. Daniel J. Lippis, currently Corporate Vice President, Japan, Greater China and Asia Pacific, will assume the role of Corporate Vice President responsible for Transcatheter Aortic Valve Replacement. This change will be effective from the same date.","2025-08-22 03:25:12",[],{"symbol":5,"accessionnumber":4825,"filingdate":1417,"sec_url":4827,"tags":5230,"headline":5233,"summary":5234,"sector":5084,"industry":5085,"date_processed":5235,"impact_score":5087,"exhibits":5236,"isLocked":5089},{"2.02":5231,"9.01":5232},[5095,5097],[5174],"Edwards Lifesciences Reports Strong Q2 Results with 11.9% Sales Growth and Earnings Beat","Edwards Lifesciences announced robust second-quarter results with a 11.9% sales increase to $1.53 billion, driven by strong performance across all product groups. The company reported adjusted earnings per share (EPS) of $0.67, beating analyst expectations of $0.61. Edwards also raised its full-year sales and EPS guidance, reflecting confidence in its continued growth and market position.","2025-08-22 03:41:36",[5237],{"exhibit_number":5103,"htm_reference":5238,"full_url":5239},"ex-991q22025.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000037/ex-991q22025.htm",{"symbol":5,"accessionnumber":4830,"filingdate":1628,"sec_url":4832,"tags":5241,"headline":5249,"summary":5250,"sector":5084,"industry":5085,"date_processed":5251,"impact_score":5087,"exhibits":5252,"isLocked":5089},{"5.02":5242,"5.07":5244,"9.01":5248},[5243,5123],"New CEO Appointed",[5245,5246,5247],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5174],"Edwards Lifesciences Announces Stockholder Approvals and Officer Appointments","On May 8, 2025, Edwards Lifesciences Corporation held its Annual Meeting of Stockholders where the Company's stockholders approved the amendment and restatement of both the U.S. and International Employee Stock Purchase Plans, increasing the total number of shares available for issuance under these plans. All nominees for director were elected, the advisory proposal on executive compensation was approved, and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified.","2025-08-22 22:28:22",[],{"symbol":5,"accessionnumber":4840,"filingdate":1677,"sec_url":4842,"tags":5254,"headline":5257,"summary":5258,"sector":5084,"industry":5085,"date_processed":5259,"impact_score":5116,"exhibits":5260,"isLocked":5089},{"2.02":5255,"9.01":5256},[5095,5096],[5174],"Edwards Lifesciences Reports Strong Q1 2025 Results","Edwards Lifesciences Corporation reported financial results for the first quarter of 2025, showing a 6.2% increase in sales to $1.41 billion, with notable growth in Transcatheter Aortic Valve Replacement (TAVR) and Transcatheter Mitral and Tricuspid Therapies (TMTT) sales. The company reported Q1 EPS of $0.62 and adjusted EPS of $0.64. Management provided an outlook for the year, including an increase in TMTT sales guidance and reaffirmation of full-year sales and earnings per share guidance.","2025-08-23 14:41:29",[],{"symbol":5,"accessionnumber":4850,"filingdate":1924,"sec_url":4852,"tags":5262,"headline":5265,"summary":5266,"sector":5084,"industry":5085,"date_processed":5267,"impact_score":5116,"exhibits":5268,"isLocked":5089},{"2.02":5263,"9.01":5264},[5095],[5174],"Edwards Lifesciences Reports 9% Sales Growth in Q4 2024 with Earnings Beat","Edwards Lifesciences Corporation reported a 9% increase in Q4 2024 sales, reaching $1.39 billion, surpassing expectations. The company achieved an earnings per share (EPS) of $0.58, beating the consensus EPS estimate. This growth was driven by strength across all product groups, with TAVR sales increasing by 6% and TMTT sales surging by 88%. The company also presented results from two significant FDA clinical trials, EARLY TAVR and TRISCEND II. Edwards Lifesciences expects to continue its growth trajectory in 2025 with an anticipated constant currency sales growth of 8% to 10%. The company is also optimistic about the potential of expanding its structural heart therapies portfolio.","2025-11-13 23:40:09",[5269],{"exhibit_number":5103,"htm_reference":5270,"full_url":5271},"ex-991q42024.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980025000003/ex-991q42024.htm",{"symbol":5,"accessionnumber":4860,"filingdate":2251,"sec_url":4862,"tags":5273,"headline":5276,"summary":5277,"sector":5084,"industry":5085,"date_processed":5278,"impact_score":5216,"exhibits":5279,"isLocked":5089},{"2.02":5274,"9.01":5275},[5096],[5174],"Edwards Lifesciences Reports Q3 2024 Financial Results","Edwards Lifesciences reported strong financial results for the third quarter of 2024, with total sales from continuing operations growing 9% (10% on a constant currency basis). TAVR sales increased by 6% (7% on a constant currency basis), and TMTT sales surged by 73%. The company reported Q3 EPS of $5.13 (adjusted EPS of $0.67), slightly ahead of guidance. The strong performance was driven by robust contributions from both TAVR and TMTT product groups. A press release detailing the financial results is furnished as Exhibit 99.1.","2025-08-24 20:40:54",[],{"symbol":5,"accessionnumber":4865,"filingdate":2422,"sec_url":4867,"tags":5281,"headline":5284,"summary":5285,"sector":5084,"industry":5085,"date_processed":5286,"impact_score":5216,"exhibits":5287,"isLocked":5089},{"7.01":5282,"9.01":5283},[5187],[5174],"Edwards Lifesciences Announces Sale of Critical Care Product Group and Share Repurchase Program","On September 3, 2024, Edwards Lifesciences Corporation announced the completion of the sale of its Critical Care product group to Becton, Dickinson and Company. Additionally, the Company's Board of Directors approved an additional $1.5 billion of share repurchase authorization and entered into a $500 million accelerated share repurchase agreement.","2025-08-23 21:49:43",[],{"symbol":5,"accessionnumber":4875,"filingdate":2548,"sec_url":4877,"tags":5289,"headline":5294,"summary":5295,"sector":5084,"industry":5085,"date_processed":5296,"impact_score":5087,"exhibits":5297,"isLocked":5089},{"2.02":5290,"7.01":5291,"8.01":5292},[5095],[5187],[5293,5198],"Major Legal Settlement","Edwards Lifesciences Announces Q2 2024 Results and Acquisitions","Edwards Lifesciences reported a 7% growth in Q2 2024 sales, driven by strong performance in Transcatheter Mitral and Tricuspid Therapies (TMTT) and Surgical Structural Heart segments. The company also announced the acquisition of JenaValve Technology and Endotronix, Inc. for a total upfront purchase price of approximately $1.2 billion, with additional payments based on milestone achievements. The Q2 2024 earnings per share (EPS) was $0.61, and the company adjusted its full-year guidance for TAVR and TMTT sales.","2025-08-23 15:27:46",[],{"symbol":5,"accessionnumber":4880,"filingdate":2577,"sec_url":4882,"tags":5299,"headline":5303,"summary":5304,"sector":5084,"industry":5085,"date_processed":5305,"impact_score":5116,"exhibits":5306,"isLocked":5089},{"7.01":5300,"8.01":5301,"9.01":5302},[5187],[5198],[5174],"Edwards Lifesciences Announces Acquisition of Innovalve","Edwards Lifesciences Corporation has announced the acquisition of Innovalve Bio Medical Ltd., an early-stage transcatheter mitral valve replacement company, for approximately $300 million in cash. The acquisition is expected to close by the end of 2024 and will enhance Edwards' TMVR technologies to address large unmet structural heart patient needs.","2025-08-23 14:26:09",[],{"symbol":5,"accessionnumber":4885,"filingdate":2591,"sec_url":4887,"tags":5308,"headline":5311,"summary":5312,"sector":5084,"industry":5085,"date_processed":5313,"impact_score":5087,"exhibits":5314,"isLocked":5089},{"5.02":5309},[5310,5243],"Board Member Appointed","Edwards Lifesciences Appoints Dr. David T. Feinberg to Board","On July 10, 2024, Edwards Lifesciences Corporation appointed David T. Feinberg, M.D., to its Board of Directors, effective immediately. Dr. Feinberg, who has extensive experience in health system and health information technology services management, will also serve on the Audit Committee of the Board. Dr. Feinberg's recent roles include Chairman of Oracle Health and Vice President at Google Health, among others. There are no arrangements or understandings for his appointment, and he will receive compensation as a non-employee director.","2025-08-23 14:08:09",[],{"symbol":5,"accessionnumber":4890,"filingdate":2667,"sec_url":4892,"tags":5316,"headline":5319,"summary":5320,"sector":5084,"industry":5085,"date_processed":5321,"impact_score":5087,"exhibits":5322,"isLocked":5089},{"5.02":5317},[5081,5318],"New CAO Appointed","Edwards Lifesciences Announces Retirement of Principal Accounting Officer","Edwards Lifesciences Corporation announced that Robert W.A. Sellers, Senior Vice President, Principal Accounting Officer, will retire effective July 1, 2024. He will be succeeded by Andrew M. Dahl, currently Senior Vice President and Corporate Controller of the Company. Dahl, aged 47, joined Edwards in February 2024 after serving in various capacities at Medtronic PLC and as Director of Internal Audit at Polaris Industries.","2025-08-23 01:06:49",[],{"symbol":5,"accessionnumber":4895,"filingdate":2703,"sec_url":4897,"tags":5324,"headline":5330,"summary":5331,"sector":5084,"industry":5085,"date_processed":5332,"impact_score":5087,"exhibits":5333,"isLocked":5089},{"7.01":5325,"8.01":5327,"9.01":5329},[5326],"Press Release Furnished",[5293,5328],"Corporate Update",[5200],"Edwards Lifesciences to Sell Critical Care to BD for $4.2 Billion","On June 3, 2024, Edwards Lifesciences Corporation announced it entered into a definitive agreement to sell its Critical Care product group to Becton, Dickinson and Company (BD) for $4.2 billion in cash. This decision replaces the previously planned spin-off of the Critical Care business. The transaction is expected to close by the end of 2024, pending antitrust and foreign investment approvals. Edwards plans to use the after-tax cash proceeds to fund strategic growth investments in structural heart innovations and other therapeutic areas.","2025-08-22 23:20:36",[5334],{"exhibit_number":5103,"htm_reference":5335,"full_url":5336},"d836710dex991.htm","https://www.sec.gov/Archives/edgar/data/1099800/000119312524152323/d836710dex991.htm",{"symbol":5,"accessionnumber":4900,"filingdate":2763,"sec_url":4902,"tags":5338,"headline":5340,"summary":5341,"sector":5084,"industry":5085,"date_processed":5342,"impact_score":5116,"exhibits":5343,"isLocked":5089},{"5.07":5339},[5245,5247,5246],"Edwards Lifesciences Corporation Announces Voting Results from Annual Meeting","Edwards Lifesciences Corporation reported the voting results from its Annual Meeting of Stockholders held on May 7, 2024. All nominated directors were elected, the advisory proposal on executive compensation was approved, the ratification of PricewaterhouseCoopers LLP as the independent auditor was approved, and the amended long-term stock incentive compensation program was approved.","2025-08-22 19:05:46",[],{"symbol":5,"accessionnumber":4910,"filingdate":2790,"sec_url":4912,"tags":5345,"headline":5348,"summary":5349,"sector":5084,"industry":5085,"date_processed":5350,"impact_score":5087,"exhibits":5351,"isLocked":5089},{"2.02":5346,"9.01":5347},[5095,5097],[5174],"Edwards Lifesciences Reports Q1 2024 Financial Results and Raises Guidance","Edwards Lifesciences Corporation reported financial results for the first quarter of 2024, showing a 10% increase in sales to $1.6 billion on both reported and constant currency bases. The company reported Q1 EPS of $0.58 and adjusted EPS of $0.66. Edwards Lifesciences raised its 2024 sales guidance to the high end of the previous 8 to 10% range, now expecting full-year sales growth to be at the high end of the prior guidance of 8 to 10% and $6.3 to $6.6 billion. The company also raised full-year 2024 sales guidance for Transcatheter Mitral and Tricuspid Therapies (TMTT) and Surgical Structural Heart, and is confident in TAVR guidance. The company is on track for the spin-off of its Critical Care business by year-end.","2025-08-22 15:51:53",[5352],{"exhibit_number":5103,"htm_reference":5353,"full_url":5354},"ex-991q12024.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000037/ex-991q12024.htm",{"symbol":5,"accessionnumber":4915,"filingdate":2883,"sec_url":4917,"tags":5356,"headline":5360,"summary":5361,"sector":5084,"industry":5085,"date_processed":5362,"impact_score":5087,"exhibits":5363,"isLocked":5089},{"5.02":5357},[5358,5359],"CEO Resignation","Board Member Departure","Edwards Lifesciences Announces Leadership Changes","Edwards Lifesciences Corporation announced on March 26, 2024, that Michael A. Mussallem will retire as Non-Executive Chairman and a director, effective upon the conclusion of the 2024 Annual Meeting on May 7, 2024. Additionally, Martha H. Marsh will not be nominated for re-election at the 2024 Annual Meeting due to reaching the Company's retirement age for directors. The Company plans to appoint Nicholas J. Valeriani as the new Chairman of the Board.","2025-08-22 09:03:18",[],{"symbol":5,"accessionnumber":4925,"filingdate":3013,"sec_url":4927,"tags":5365,"headline":5368,"summary":5369,"sector":5084,"industry":5085,"date_processed":5370,"impact_score":5216,"exhibits":5371,"isLocked":5089},{"2.02":5366,"9.01":5367},[5096],[5174],"Edwards Lifesciences Reports Fourth Quarter 2023 Financial Results","Edwards Lifesciences Corporation reported a 14% increase in Q4 2023 sales to $1.53 billion, driven by strong performances in its Transcatheter Aortic Valve Replacement (TAVR) and Transcatheter Mitral and Tricuspid Therapies (TMTT) segments. The company achieved an adjusted earnings per share (EPS) of $0.64, and its full-year 2023 sales grew 12% to $6.0 billion with an adjusted EPS of $2.51. The company also completed a $400 million accelerated share repurchase in Q4 and provided guidance for 2024 sales growth of 8 to 10 percent.","2025-08-22 02:09:53",[5372],{"exhibit_number":5103,"htm_reference":5373,"full_url":5374},"ex-991q42023.htm","https://www.sec.gov/Archives/edgar/data/1099800/000109980024000002/ex-991q42023.htm",null,1789889698643]