[{"data":1,"prerenderedAt":5377},["ShallowReactive",2],{"company-overview-MDT":3},{"company_profile":4,"ohlc":15,"spy":3281,"trading_signals":4557,"company_actions":4676,"filings_8k":5023,"report_history":5376,"insider_summary":5376,"filings_summary":5376,"financials_summary":5376,"institutional_summary":5376,"seo_links":5376},{"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},"MDT","Medtronic plc","NYSE","XNYS","Healthcare","Medical Devices",95000,"https://www.medtronic.com","\"Medtronic plc is a leading global healthcare technology company that designs, manufactures, and sells innovative medical devices and therapies used in various medical procedures. The primary function of Medtronic is to improve healthcare outcomes by providing advanced therapeutic solutions. Its extensive product portfolio includes cardiac and vascular devices, diabetes-related products, minimally invasive therapies, and neurosurgical technologies.","",[16,22,28,34,40,45,50,56,62,67,73,79,85,91,97,103,109,114,119,124,129,135,141,145,151,157,160,166,172,178,183,189,195,201,207,213,219,225,231,237,242,248,254,260,265,271,277,283,289,294,300,306,311,316,322,328,333,339,345,350,355,361,367,373,379,384,390,396,402,408,413,418,424,429,432,438,444,450,454,460,466,471,476,482,485,490,496,501,507,513,519,525,529,535,540,545,550,555,560,565,569,574,578,583,589,594,599,604,610,616,622,627,632,635,641,646,651,656,662,667,672,677,681,686,690,696,700,706,711,716,721,725,731,737,743,748,753,759,765,771,776,782,787,793,799,804,810,816,822,828,834,840,845,850,856,862,867,873,879,883,889,895,901,907,913,917,923,929,935,941,947,951,956,961,965,970,976,981,987,993,999,1003,1009,1013,1017,1022,1027,1032,1036,1042,1046,1051,1056,1060,1065,1069,1075,1080,1086,1092,1097,1103,1108,1114,1119,1125,1129,1134,1140,1145,1151,1155,1160,1164,1169,1173,1179,1185,1191,1197,1200,1203,1207,1212,1218,1223,1229,1234,1239,1244,1250,1254,1259,1264,1267,1272,1277,1282,1285,1289,1294,1300,1306,1311,1315,1319,1325,1330,1334,1338,1341,1345,1351,1355,1360,1363,1368,1372,1375,1380,1385,1390,1395,1399,1404,1407,1411,1413,1418,1423,1428,1433,1437,1443,1446,1450,1455,1459,1464,1468,1472,1477,1480,1485,1490,1494,1499,1503,1507,1511,1515,1517,1521,1525,1530,1535,1540,1546,1550,1553,1556,1560,1565,1569,1572,1577,1583,1586,1589,1595,1598,1601,1607,1611,1615,1619,1624,1629,1634,1638,1643,1647,1652,1657,1660,1664,1668,1672,1677,1681,1686,1691,1697,1703,1708,1712,1716,1721,1727,1732,1736,1741,1746,1751,1754,1759,1764,1770,1774,1779,1783,1788,1792,1797,1801,1806,1812,1816,1820,1825,1829,1832,1837,1842,1846,1850,1854,1858,1863,1866,1871,1877,1880,1885,1891,1896,1901,1903,1905,1908,1912,1915,1918,1922,1925,1928,1932,1935,1938,1942,1944,1949,1954,1957,1961,1965,1969,1974,1978,1981,1983,1987,1991,1993,1997,2001,2005,2008,2010,2015,2017,2020,2024,2029,2032,2036,2040,2043,2047,2050,2055,2058,2062,2066,2070,2074,2079,2082,2084,2089,2095,2098,2103,2107,2111,2115,2118,2124,2129,2133,2137,2141,2146,2149,2153,2158,2162,2166,2169,2173,2177,2181,2184,2188,2192,2197,2201,2205,2208,2212,2216,2221,2225,2228,2231,2234,2238,2243,2247,2250,2255,2258,2262,2266,2269,2273,2276,2279,2281,2284,2287,2290,2293,2297,2299,2302,2305,2307,2309,2312,2315,2318,2320,2324,2327,2331,2336,2340,2343,2345,2348,2351,2354,2357,2359,2361,2364,2367,2369,2373,2378,2383,2387,2389,2392,2397,2401,2404,2406,2409,2413,2417,2420,2425,2428,2432,2437,2440,2445,2448,2452,2456,2461,2465,2469,2472,2475,2479,2483,2489,2493,2496,2500,2504,2509,2512,2517,2523,2529,2532,2537,2543,2548,2551,2557,2561,2567,2570,2575,2578,2581,2583,2586,2590,2594,2596,2600,2602,2605,2610,2614,2619,2623,2627,2632,2634,2637,2641,2643,2647,2650,2653,2656,2659,2662,2665,2669,2673,2678,2680,2683,2685,2689,2693,2696,2699,2702,2705,2708,2713,2717,2720,2724,2728,2731,2735,2740,2744,2746,2750,2752,2755,2757,2762,2764,2767,2770,2772,2774,2778,2783,2787,2791,2795,2799,2803,2808,2812,2816,2818,2821,2826,2829,2833,2836,2838,2840,2842,2844,2846,2850,2853,2855,2857,2861,2866,2869,2872,2875,2878,2881,2883,2887,2890,2893,2897,2899,2902,2906,2908,2914,2916,2918,2921,2924,2927,2930,2933,2937,2940,2943,2946,2948,2952,2955,2957,2960,2964,2967,2970,2974,2978,2981,2983,2986,2988,2990,2992,2994,2997,3000,3002,3005,3007,3010,3012,3017,3020,3026,3029,3031,3034,3037,3042,3047,3051,3053,3056,3059,3065,3071,3077,3083,3089,3094,3100,3106,3111,3117,3123,3129,3135,3141,3145,3151,3157,3163,3168,3174,3180,3185,3191,3195,3201,3205,3210,3215,3221,3226,3232,3238,3243,3247,3252,3256,3261,3265,3269,3273,3275,3278],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",92.28,93.03,92.05,92.13,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",92.63,93.43,92.21,92.77,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",93.44,94.55,92.42,92.6,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",93.69,94.7,92.73,93.75,{"symbol":5,"time":41,"open":42,"high":43,"low":38,"close":44},"2026-09-14",93.35,94.08,93.8,{"symbol":5,"time":46,"open":47,"high":47,"low":48,"close":49},"2026-09-11",93,90.26,90.96,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",92,92.54,90.58,91.62,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",92.39,93.39,91.75,91.89,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":58},"2026-09-08",93.25,93.3,91.42,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-04",92.76,94.74,92.31,94.17,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",93.04,93.72,90.97,93.1,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",92.25,94.61,91.47,92.18,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",94,95.41,90.8,92.04,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",90.75,91.12,90.04,90.65,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",90.29,91.56,89.94,91.23,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",91.5,91.61,89.96,89.97,{"symbol":5,"time":110,"open":111,"high":112,"low":93,"close":113},"2026-08-26",91.08,92.53,92.02,{"symbol":5,"time":115,"open":18,"high":116,"low":117,"close":118},"2026-08-25",92.82,91.11,91.14,{"symbol":5,"time":120,"open":25,"high":121,"low":122,"close":123},"2026-08-24",94.05,92.66,92.9,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":42},"2026-08-21",92.57,93.55,91.73,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-20",93.37,94.53,92.23,92.3,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-19",92.38,94.72,91.95,94.13,{"symbol":5,"time":142,"open":52,"high":143,"low":83,"close":144},"2026-08-18",93.09,92.09,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-17",90.89,91.79,90.08,90.6,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-14",90.99,91.99,90.41,91.27,{"symbol":5,"time":158,"open":159,"high":106,"low":155,"close":54},"2026-08-13",91.44,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-12",88.96,91.03,88.5,90.76,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-11",89.26,90.73,88.7,90.68,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-10",87.16,89.45,86.72,89.41,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":174},"2026-08-07",85.46,87.19,84.96,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-06",87.01,87.3,85.68,85.92,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-05",86.5,86.83,85.01,85.99,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-04",85.49,86.24,84.95,86.2,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",86.81,87.89,85.81,86.68,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-31",85.33,85.97,83.84,85.39,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-30",86.4,86.99,85.08,85.71,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-29",86.54,88.69,86.32,87.54,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-28",86.22,88.98,86.15,86.88,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-27",83.51,85.14,83.21,84.22,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":235},"2026-07-24",82.87,83.6,82.41,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-23",81.74,82.86,81.5,82.01,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-22",82.96,83.1,81.52,81.89,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-21",82.49,83.29,81.49,82.35,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":257},"2026-07-20",82.98,84.03,82.8,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-17",83.52,84.69,82.71,83.2,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-16",81.45,84.79,81.19,83.56,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-15",79.61,81.88,79.46,80.47,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-14",81.59,82,78.97,79.3,{"symbol":5,"time":290,"open":291,"high":268,"low":292,"close":293},"2026-07-13",84,83.53,83.57,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-10",82.83,84.19,82.56,83.87,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-09",81.69,83,81.1,82.39,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":247},"2026-07-08",83.15,83.5,81.87,{"symbol":5,"time":312,"open":313,"high":194,"low":314,"close":315},"2026-07-07",84.57,83.73,83.83,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-06",83.25,83.77,81.41,83.06,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-02",80,83.31,79.9,83.19,{"symbol":5,"time":329,"open":330,"high":331,"low":330,"close":332},"2026-07-01",78.6,80.28,79.2,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-06-30",81.11,81.2,78.14,78.23,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-29",81.15,81.78,80.56,80.93,{"symbol":5,"time":346,"open":347,"high":310,"low":348,"close":349},"2026-06-26",79.84,79.71,80.98,{"symbol":5,"time":351,"open":352,"high":353,"low":352,"close":354},"2026-06-25",80.17,82.48,80.52,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-24",80.12,82.09,80.07,80.13,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-23",79.75,80.75,79.58,80.63,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-22",79.17,79.87,78.3,79.27,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-18",78.59,79.51,78.45,79.34,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":337},"2026-06-17",81,81.75,77.62,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-16",81.3,81.63,80.6,81.32,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-15",80.25,80.79,79.98,80.38,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-12",80.58,80.74,79.26,80.2,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-11",80.09,80.92,79.8,80.33,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":392},"2026-06-10",82.21,82.25,80.16,{"symbol":5,"time":414,"open":415,"high":416,"low":388,"close":417},"2026-06-09",80.76,82.34,81.98,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-08",80.99,81.06,79.96,80.69,{"symbol":5,"time":425,"open":426,"high":427,"low":335,"close":428},"2026-06-05",82.1,82.68,81.67,{"symbol":5,"time":430,"open":324,"high":296,"low":370,"close":431},"2026-06-04",81.93,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-03",77.12,78.36,76.27,77.95,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-02",73.81,74.48,73.31,73.75,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-01",74,75.03,73.77,73.98,{"symbol":5,"time":451,"open":452,"high":452,"low":453,"close":440},"2026-05-29",75.85,73.67,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-28",75.55,76.26,75.3,75.57,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-27",77.68,78.22,75.84,75.98,{"symbol":5,"time":467,"open":468,"high":468,"low":469,"close":470},"2026-05-26",78.55,77.47,77.6,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":330},"2026-05-22",78.4,79.25,78.21,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-21",77.49,78.17,76.98,78.15,{"symbol":5,"time":483,"open":479,"high":330,"low":484,"close":481},"2026-05-20",77.35,{"symbol":5,"time":486,"open":484,"high":487,"low":488,"close":489},"2026-05-19",78.99,76.74,78.58,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-18",76.3,77.55,76.03,77.32,{"symbol":5,"time":497,"open":498,"high":499,"low":452,"close":500},"2026-05-15",77,77.38,76.15,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-14",76.36,77.1,75.94,76.97,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-13",75.93,76.48,75.4,76.21,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-12",74.97,77.13,74.6,76.82,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-11",76.25,76.5,74.4,74.54,{"symbol":5,"time":526,"open":527,"high":527,"low":528,"close":500},"2026-05-08",78.34,75.91,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-07",77.99,79.12,77.64,77.96,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":470},"2026-05-06",78.18,78.46,77.16,{"symbol":5,"time":541,"open":542,"high":468,"low":543,"close":544},"2026-05-05",78.5,77.39,77.79,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":371},"2026-05-04",79.47,79.59,78.29,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":324},"2026-05-01",80.95,81.17,79.97,{"symbol":5,"time":556,"open":557,"high":335,"low":558,"close":559},"2026-04-30",79.5,78.98,80.97,{"symbol":5,"time":561,"open":562,"high":273,"low":563,"close":564},"2026-04-29",81.44,78.91,79.37,{"symbol":5,"time":566,"open":314,"high":291,"low":567,"close":568},"2026-04-28",81.25,81.9,{"symbol":5,"time":570,"open":571,"high":572,"low":245,"close":573},"2026-04-27",83.12,84.05,82.92,{"symbol":5,"time":575,"open":233,"high":319,"low":576,"close":577},"2026-04-24",82.78,83.32,{"symbol":5,"time":579,"open":580,"high":581,"low":239,"close":582},"2026-04-23",83.85,84.25,83.79,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-22",82.9,84.27,82.66,83.22,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":286},"2026-04-21",85.25,85.35,81.96,{"symbol":5,"time":595,"open":194,"high":596,"low":597,"close":598},"2026-04-20",87.05,84.99,85,{"symbol":5,"time":600,"open":601,"high":596,"low":602,"close":603},"2026-04-17",85.72,85.55,86.19,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-16",86.82,87.58,85.51,85.65,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-15",87.86,87.91,86.45,87.1,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-14",88,88.67,87.43,88.12,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":618},"2026-04-13",87,88.16,86.41,{"symbol":5,"time":628,"open":629,"high":629,"low":630,"close":631},"2026-04-10",88.35,87.07,87.21,{"symbol":5,"time":633,"open":613,"high":634,"low":186,"close":613},"2026-04-09",88.55,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-08",87.87,88.84,86.91,88.65,{"symbol":5,"time":642,"open":194,"high":643,"low":644,"close":645},"2026-04-07",86.97,85.31,86.42,{"symbol":5,"time":647,"open":648,"high":186,"low":649,"close":650},"2026-04-06",86.43,86.07,86.28,{"symbol":5,"time":652,"open":653,"high":643,"low":654,"close":655},"2026-04-02",85.86,85.21,86.63,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-01",86.58,86.96,85.4,86.06,{"symbol":5,"time":663,"open":176,"high":664,"low":665,"close":666},"2026-03-31",86.78,84.92,86.65,{"symbol":5,"time":668,"open":669,"high":670,"low":609,"close":671},"2026-03-30",87.45,87.53,85.74,{"symbol":5,"time":673,"open":674,"high":670,"low":675,"close":676},"2026-03-27",87.32,86.35,87.14,{"symbol":5,"time":678,"open":186,"high":679,"low":186,"close":680},"2026-03-26",89.18,87.67,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":204},"2026-03-25",86.9,88.07,86.34,{"symbol":5,"time":687,"open":688,"high":186,"low":689,"close":658},"2026-03-24",86.49,86.16,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-23",87.24,87.68,86.36,87.17,{"symbol":5,"time":697,"open":192,"high":698,"low":699,"close":689},"2026-03-20",87.28,85.78,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-19",87.25,87.72,86.51,86.87,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":631},"2026-03-18",88.05,88.73,87.06,{"symbol":5,"time":712,"open":713,"high":714,"low":625,"close":715},"2026-03-17",88.46,89.37,88.44,{"symbol":5,"time":717,"open":718,"high":719,"low":702,"close":720},"2026-03-16",87.41,88.75,88.24,{"symbol":5,"time":722,"open":723,"high":724,"low":176,"close":676},"2026-03-13",87.66,88.56,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-12",89.38,90.17,87.31,87.38,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-11",90,90.35,87.99,88.97,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-10",91.21,91.41,89.15,89.89,{"symbol":5,"time":744,"open":733,"high":745,"low":746,"close":747},"2026-03-09",91.54,89.01,91.34,{"symbol":5,"time":749,"open":750,"high":751,"low":728,"close":752},"2026-03-06",92.49,92.67,90.9,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-05",94.75,94.9,92.32,93.01,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-04",96.68,96.9,95.42,95.6,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-03",97.27,97.73,95.99,96.71,{"symbol":5,"time":772,"open":773,"high":774,"low":770,"close":775},"2026-03-02",97.11,98.77,98.1,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-27",96.69,98.06,96.3,97.66,{"symbol":5,"time":783,"open":784,"high":785,"low":769,"close":786},"2026-02-26",97.1,97.6,97.03,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-25",96.32,97.39,95.9,96.65,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-24",98.54,98.73,96.57,96.75,{"symbol":5,"time":800,"open":792,"high":801,"low":802,"close":803},"2026-02-23",98.98,96.54,98.61,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-02-20",97.18,97.87,96.47,96.86,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-19",98.36,98.72,96.88,97.58,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-18",96,98.55,95.95,98.49,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-17",95.88,98.12,95.5,96.41,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-13",100.92,102.51,99.12,99.49,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-12",101.13,102.05,100.56,100.88,{"symbol":5,"time":841,"open":842,"high":842,"low":843,"close":844},"2026-02-11",101.22,98.62,101.08,{"symbol":5,"time":846,"open":847,"high":848,"low":839,"close":849},"2026-02-10",101.6,103.11,101.42,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-09",103.59,103.63,101.43,101.65,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-06",102.99,103.75,101.89,102.9,{"symbol":5,"time":863,"open":864,"high":865,"low":864,"close":866},"2026-02-05",101.92,104.5,102.95,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-04",103.32,105.5,101.19,101.84,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-03",102.71,105.03,102.56,103.18,{"symbol":5,"time":880,"open":881,"high":869,"low":882,"close":875},"2026-02-02",102.85,102.11,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-30",101.66,103.02,101.28,102.96,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-01-29",101.14,101.59,99.69,101,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-01-28",100.46,101.25,100.26,100.79,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-27",100.23,102.03,99.68,100.69,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-26",100.95,102.1,100.58,100.67,{"symbol":5,"time":914,"open":915,"high":916,"low":903,"close":839},"2026-01-23",101.01,101.72,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-22",100.42,102.08,100.12,101.34,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-21",99.29,101.03,98.74,100.29,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-20",96.26,98.67,95.69,98.6,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-16",98.68,98.95,96.67,96.76,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-15",98.38,99.46,97.64,99,{"symbol":5,"time":948,"open":949,"high":774,"low":950,"close":927},"2026-01-14",96.33,95.83,{"symbol":5,"time":952,"open":953,"high":953,"low":954,"close":955},"2026-01-13",97.32,95.93,96.42,{"symbol":5,"time":957,"open":807,"high":958,"low":959,"close":960},"2026-01-12",98,95.87,96.95,{"symbol":5,"time":962,"open":938,"high":963,"low":784,"close":964},"2026-01-09",99.2,97.53,{"symbol":5,"time":966,"open":967,"high":968,"low":932,"close":969},"2026-01-08",99.62,100.4,98.69,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-07",100.68,101.32,99.37,99.77,{"symbol":5,"time":977,"open":779,"high":978,"low":979,"close":980},"2026-01-06",100.54,97.71,100.31,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-05",95.63,97.56,95.17,97.36,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-02",96.04,96.44,95.29,96.05,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-12-31",96.55,96.99,95.94,96.06,{"symbol":5,"time":1000,"open":789,"high":814,"low":1001,"close":1002},"2025-12-30",96.08,96.66,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-12-29",96.74,96.91,95.96,96.15,{"symbol":5,"time":1010,"open":770,"high":798,"low":1011,"close":1012},"2025-12-26",96.01,96.52,{"symbol":5,"time":1014,"open":1015,"high":785,"low":1016,"close":767},"2025-12-24",97.41,97,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":767,"close":1021},"2025-12-23",97.51,97.89,97.47,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":979},"2025-12-22",98.4,98.48,96.89,{"symbol":5,"time":1028,"open":795,"high":1029,"low":1030,"close":1031},"2025-12-19",99.24,98.22,98.63,{"symbol":5,"time":1033,"open":969,"high":1034,"low":1035,"close":1025},"2025-12-18",99.26,98.09,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-17",97.81,98.59,97.76,98.3,{"symbol":5,"time":1043,"open":819,"high":843,"low":1044,"close":1045},"2025-12-16",97.17,97.72,{"symbol":5,"time":1047,"open":1048,"high":912,"low":1049,"close":1050},"2025-12-15",99.9,98.35,98.57,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":946,"close":1055},"2025-12-12",99.85,100.11,99.87,{"symbol":5,"time":1057,"open":1058,"high":1058,"low":967,"close":1059},"2025-12-11",101.39,99.75,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":833,"close":1064},"2025-12-10",99.5,101.07,100.77,{"symbol":5,"time":1066,"open":854,"high":1067,"low":1068,"close":967},"2025-12-09",102,99.58,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-08",101.81,102.49,101.05,101.26,{"symbol":5,"time":1076,"open":882,"high":1077,"low":1078,"close":1079},"2025-12-05",102.46,101.31,101.36,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-04",102.04,102.75,101.74,101.99,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-03",102.54,102.91,101.58,101.97,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":904},"2025-12-02",103.42,103.47,101.71,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-01",105,105.73,103.31,103.34,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1106},"2025-11-28",105.04,105.33,104.62,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-26",105.06,106.33,104.7,105.02,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1116,"close":1118},"2025-11-25",103.8,105.6,105.35,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-24",101.53,103.7,100.97,103.2,{"symbol":5,"time":1126,"open":1127,"high":904,"low":1034,"close":1128},"2025-11-21",99.65,101.2,{"symbol":5,"time":1130,"open":1131,"high":871,"low":1132,"close":1133},"2025-11-20",100.37,99.08,99.35,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-11-19",100.99,102.59,99.97,100.34,{"symbol":5,"time":1141,"open":1138,"high":1142,"low":1143,"close":1144},"2025-11-18",102.48,99.41,100.8,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-17",95.82,97.25,95.8,96.28,{"symbol":5,"time":1152,"open":1153,"high":797,"low":1154,"close":959},"2025-11-14",95.81,95.14,{"symbol":5,"time":1156,"open":1157,"high":770,"low":1158,"close":1159},"2025-11-13",95,94.64,96.14,{"symbol":5,"time":1161,"open":1157,"high":1162,"low":1163,"close":1153},"2025-11-12",96.29,94.82,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1167},"2025-11-11",92.97,95.4,92.8,{"symbol":5,"time":1170,"open":139,"high":1171,"low":1172,"close":122},"2025-11-10",92.79,91.52,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-07",90.7,92.24,90.2,92.2,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-06",90.09,90.82,89.62,90.06,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-05",89.8,90.49,89.36,90.4,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-04",90.18,90.47,89.66,90.42,{"symbol":5,"time":1198,"open":96,"high":96,"low":1199,"close":1177},"2025-11-03",89.04,{"symbol":5,"time":1201,"open":150,"high":1202,"low":1181,"close":1175},"2025-10-31",91.32,{"symbol":5,"time":1204,"open":1205,"high":139,"low":1206,"close":77},"2025-10-30",91.77,90.71,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":128},"2025-10-29",92.78,92.81,91.38,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-10-28",93.81,94.6,93.21,93.23,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":140},"2025-10-27",93.74,94.24,93.11,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-10-24",94.42,94.96,93.29,93.67,{"symbol":5,"time":1230,"open":1008,"high":1231,"low":1232,"close":1233},"2025-10-23",96.24,91.87,94.21,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":791},"2025-10-22",96.59,97.24,95.55,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":950},"2025-10-21",95.62,96.16,95.24,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-20",96.09,96.6,94.93,95.92,{"symbol":5,"time":1251,"open":1252,"high":1153,"low":756,"close":1253},"2025-10-17",95.28,95.78,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":37,"close":1258},"2025-10-16",95.2,95.97,95.04,{"symbol":5,"time":1260,"open":1261,"high":809,"low":1262,"close":1263},"2025-10-15",96.07,94.06,95.34,{"symbol":5,"time":1265,"open":1266,"high":1247,"low":1266,"close":802},"2025-10-14",95.26,{"symbol":5,"time":1268,"open":1269,"high":827,"low":1270,"close":1271},"2025-10-13",95.7,95.06,95.58,{"symbol":5,"time":1273,"open":761,"high":1274,"low":1275,"close":1276},"2025-10-10",97.05,95.3,95.45,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1007,"close":1281},"2025-10-09",98.19,98.24,96.5,{"symbol":5,"time":1283,"open":1050,"high":937,"low":1284,"close":807},"2025-10-08",96.77,{"symbol":5,"time":1286,"open":1287,"high":974,"low":1288,"close":1287},"2025-10-07",98.33,97.9,{"symbol":5,"time":1290,"open":945,"high":1291,"low":1292,"close":1293},"2025-10-06",98.66,97.63,98.43,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-03",95.67,97.94,95.38,97.7,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-02",94.41,95.74,93.98,95.48,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1232,"close":1310},"2025-10-01",95.15,95.73,94.81,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1214,"close":1243},"2025-09-30",93.9,95.39,{"symbol":5,"time":1316,"open":1233,"high":1317,"low":1227,"close":1318},"2025-09-29",94.33,93.97,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-09-26",93.85,94.73,93.48,94.22,{"symbol":5,"time":1326,"open":1327,"high":983,"low":1328,"close":1329},"2025-09-25",95.27,92.72,94.3,{"symbol":5,"time":1331,"open":1332,"high":769,"low":1333,"close":1303},"2025-09-24",94.85,94.8,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":72,"close":1226},"2025-09-23",94.52,95.66,{"symbol":5,"time":1339,"open":1314,"high":826,"low":1329,"close":1340},"2025-09-22",94.62,{"symbol":5,"time":1342,"open":1343,"high":1343,"low":43,"close":1344},"2025-09-19",95.91,95.08,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-18",94.49,95.64,93.82,95.59,{"symbol":5,"time":1352,"open":1225,"high":1353,"low":1214,"close":1354},"2025-09-17",95.12,94.58,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1357,"close":1359},"2025-09-16",93.27,95.54,94.19,{"symbol":5,"time":1361,"open":1215,"high":1248,"low":1362,"close":25},"2025-09-15",93.22,{"symbol":5,"time":1364,"open":1365,"high":991,"low":1366,"close":1367},"2025-09-12",93.96,93.51,94.03,{"symbol":5,"time":1369,"open":71,"high":1370,"low":81,"close":1371},"2025-09-11",94.27,94.25,{"symbol":5,"time":1373,"open":1371,"high":1329,"low":1374,"close":757},"2025-09-10",91.59,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":38,"close":1379},"2025-09-09",92.84,94.31,94.07,{"symbol":5,"time":1381,"open":1382,"high":47,"low":1383,"close":1384},"2025-09-08",92.16,91.39,92.99,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":123},"2025-09-05",93.14,93.94,92.52,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":148,"close":1394},"2025-09-04",92.26,94.35,92.85,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":66,"close":81},"2025-09-03",93.15,93.56,{"symbol":5,"time":1400,"open":53,"high":1401,"low":1402,"close":1403},"2025-09-02",93.83,92.41,93.33,{"symbol":5,"time":1405,"open":20,"high":116,"low":1406,"close":1210},"2025-08-29",91.96,{"symbol":5,"time":1408,"open":1409,"high":1409,"low":1410,"close":1406},"2025-08-28",92.1,91.33,{"symbol":5,"time":1412,"open":90,"high":84,"low":1410,"close":20},"2025-08-27",{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":84},"2025-08-26",92.43,92.5,91.86,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":90},"2025-08-25",92.74,93.05,91.92,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1425,"close":1427},"2025-08-22",91.68,92.96,92.71,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":163,"close":1432},"2025-08-21",93.32,93.79,91.1,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":99,"close":1362},"2025-08-20",90.36,94.44,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-19",87.84,90.15,87.5,89.9,{"symbol":5,"time":1444,"open":27,"high":1430,"low":1445,"close":1210},"2025-08-18",92.51,{"symbol":5,"time":1447,"open":1389,"high":1448,"low":113,"close":1449},"2025-08-15",93.18,93.02,{"symbol":5,"time":1451,"open":1394,"high":1452,"low":1453,"close":1454},"2025-08-14",92.91,91.72,91.98,{"symbol":5,"time":1456,"open":52,"high":1457,"low":1458,"close":1452},"2025-08-13",93.16,91.66,{"symbol":5,"time":1460,"open":1377,"high":1461,"low":1462,"close":1463},"2025-08-12",93.12,91.45,92.08,{"symbol":5,"time":1465,"open":1394,"high":1466,"low":1467,"close":1420},"2025-08-11",93.28,92.35,{"symbol":5,"time":1469,"open":739,"high":1426,"low":1470,"close":1471},"2025-08-08",91.2,92.88,{"symbol":5,"time":1473,"open":1474,"high":128,"low":1475,"close":1476},"2025-08-07",89.99,89.73,91.24,{"symbol":5,"time":1478,"open":1479,"high":733,"low":162,"close":1189},"2025-08-06",89.68,{"symbol":5,"time":1481,"open":1482,"high":1177,"low":1483,"close":1484},"2025-08-05",90.14,89.29,89.67,{"symbol":5,"time":1486,"open":175,"high":1487,"low":1488,"close":1489},"2025-08-04",90.12,88.25,89.64,{"symbol":5,"time":1491,"open":1492,"high":107,"low":222,"close":1493},"2025-08-01",89.61,89.34,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1440,"close":1498},"2025-07-31",91.43,91.69,90.24,{"symbol":5,"time":1500,"open":1392,"high":137,"low":1501,"close":1502},"2025-07-30",91.22,91.64,{"symbol":5,"time":1504,"open":1505,"high":1427,"low":60,"close":1506},"2025-07-29",91.82,92.44,{"symbol":5,"time":1508,"open":1328,"high":1509,"low":1232,"close":1510},"2025-07-28",92.75,91.97,{"symbol":5,"time":1512,"open":1510,"high":78,"low":1513,"close":1514},"2025-07-25",91.93,92.94,{"symbol":5,"time":1516,"open":90,"high":1416,"low":1202,"close":757},"2025-07-24",{"symbol":5,"time":1518,"open":1519,"high":27,"low":147,"close":1520},"2025-07-23",91.85,92.01,{"symbol":5,"time":1522,"open":108,"high":1422,"low":1523,"close":1524},"2025-07-22",89.81,91.65,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":679,"close":1529},"2025-07-21",89.43,90.46,89.7,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1492},"2025-07-18",89.98,90.52,89.31,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":629,"close":1539},"2025-07-17",89.54,89.69,89.53,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-07-16",89.59,89.92,89.02,89.78,{"symbol":5,"time":1547,"open":1529,"high":1487,"low":1548,"close":1549},"2025-07-15",88.41,89.22,{"symbol":5,"time":1551,"open":1552,"high":1498,"low":228,"close":1475},"2025-07-14",89.75,{"symbol":5,"time":1554,"open":1205,"high":1519,"low":1555,"close":1543},"2025-07-11",89.07,{"symbol":5,"time":1557,"open":1558,"high":1188,"low":164,"close":1559},"2025-07-10",89.23,89.4,{"symbol":5,"time":1561,"open":1562,"high":741,"low":1563,"close":1564},"2025-07-09",88.83,87.98,89,{"symbol":5,"time":1566,"open":1567,"high":1199,"low":729,"close":1568},"2025-07-08",87.56,88.58,{"symbol":5,"time":1570,"open":1571,"high":640,"low":674,"close":680},"2025-07-07",88.49,{"symbol":5,"time":1573,"open":1574,"high":170,"low":1575,"close":1576},"2025-07-03",88.37,88.06,88.39,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-07-02",88.82,89.17,88.03,88.28,{"symbol":5,"time":1584,"open":192,"high":719,"low":1585,"close":719},"2025-07-01",86.71,{"symbol":5,"time":1587,"open":666,"high":718,"low":1588,"close":695},"2025-06-30",86.18,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-06-27",85.5,86.52,85.22,86.02,{"symbol":5,"time":1596,"open":1597,"high":206,"low":1591,"close":1588},"2025-06-26",85.89,{"symbol":5,"time":1599,"open":653,"high":648,"low":1600,"close":210},"2025-06-25",85.44,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-06-24",85.82,86.39,84.94,86.08,{"symbol":5,"time":1608,"open":198,"high":685,"low":1609,"close":1610},"2025-06-23",84.58,85.96,{"symbol":5,"time":1612,"open":1613,"high":648,"low":1614,"close":685},"2025-06-20",86.14,85.73,{"symbol":5,"time":1616,"open":1617,"high":215,"low":1618,"close":1614},"2025-06-18",86.31,85.41,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1610,"close":1623},"2025-06-17",88.11,88.14,86.17,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":607,"close":1628},"2025-06-16",88.21,88.77,87.92,{"symbol":5,"time":1630,"open":1626,"high":1631,"low":1632,"close":1633},"2025-06-13",88.63,87.08,87.27,{"symbol":5,"time":1635,"open":1581,"high":1636,"low":1637,"close":1571},"2025-06-12",88.53,87.65,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1575},"2025-06-11",87.93,88.47,87.76,{"symbol":5,"time":1644,"open":703,"high":164,"low":1645,"close":1646},"2025-06-10",87.46,87.96,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":669},"2025-06-09",87.4,87.81,86.38,{"symbol":5,"time":1653,"open":1654,"high":669,"low":1655,"close":1656},"2025-06-06",87.29,86.79,87.44,{"symbol":5,"time":1658,"open":1659,"high":631,"low":197,"close":624},"2025-06-05",85.85,{"symbol":5,"time":1661,"open":1662,"high":675,"low":1662,"close":1663},"2025-06-04",85.54,85.6,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1666,"close":1662},"2025-06-03",83.14,85.62,{"symbol":5,"time":1669,"open":1670,"high":319,"low":410,"close":1671},"2025-06-02",82.4,83.74,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":262},"2025-05-30",82.2,83.27,81.51,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":567,"close":241},"2025-05-29",81.28,82.42,{"symbol":5,"time":1682,"open":246,"high":1683,"low":1684,"close":1685},"2025-05-28",82.3,81.14,81.24,{"symbol":5,"time":1687,"open":341,"high":1688,"low":1689,"close":1690},"2025-05-27",81.6,80.71,81.18,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-05-23",80.62,80.82,79.93,80.68,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-05-22",83.28,83.63,80.87,80.91,{"symbol":5,"time":1704,"open":1705,"high":1582,"low":1706,"close":1707},"2025-05-21",86.59,84.21,84.41,{"symbol":5,"time":1709,"open":1710,"high":705,"low":212,"close":1711},"2025-05-20",85.42,86.37,{"symbol":5,"time":1713,"open":1714,"high":630,"low":1715,"close":643},"2025-05-19",85.79,85.69,{"symbol":5,"time":1717,"open":1718,"high":614,"low":1719,"close":1720},"2025-05-16",86.13,85.84,86.44,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-05-15",84.8,86.12,84.7,86.11,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":581},"2025-05-14",84.9,85.11,84.09,{"symbol":5,"time":1733,"open":197,"high":1734,"low":1735,"close":1730},"2025-05-13",85.8,84.81,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":205},"2025-05-12",84.45,86.25,84.06,{"symbol":5,"time":1742,"open":309,"high":1743,"low":1744,"close":1745},"2025-05-09",84.24,83.35,83.48,{"symbol":5,"time":1747,"open":1748,"high":1609,"low":1749,"close":1750},"2025-05-08",83.47,83.16,83.62,{"symbol":5,"time":1752,"open":1753,"high":293,"low":310,"close":1749},"2025-05-07",82.32,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1753},"2025-05-06",83.34,83.46,82.04,{"symbol":5,"time":1760,"open":1761,"high":1723,"low":1762,"close":1763},"2025-05-05",84.63,83.23,83.45,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-05-02",84.48,85.07,83.88,84.85,{"symbol":5,"time":1771,"open":1772,"high":1766,"low":1773,"close":276},"2025-05-01",84.2,82.95,{"symbol":5,"time":1775,"open":1776,"high":598,"low":1777,"close":1778},"2025-04-30",84.98,83.68,84.76,{"symbol":5,"time":1780,"open":291,"high":217,"low":1781,"close":1782},"2025-04-29",83.81,84.6,{"symbol":5,"time":1784,"open":1782,"high":1785,"low":1786,"close":1787},"2025-04-28",84.88,83.38,84.04,{"symbol":5,"time":1789,"open":1707,"high":1790,"low":309,"close":1791},"2025-04-25",84.66,84.16,{"symbol":5,"time":1793,"open":263,"high":1794,"low":1795,"close":1796},"2025-04-24",84.54,83.26,84.3,{"symbol":5,"time":1798,"open":1791,"high":592,"low":1799,"close":1800},"2025-04-23",83.36,83.75,{"symbol":5,"time":1802,"open":1803,"high":1750,"low":1804,"close":1805},"2025-04-22",82.81,82.5,83.37,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-04-21",82.6,82.89,81.16,81.8,{"symbol":5,"time":1813,"open":1814,"high":577,"low":1815,"close":1808},"2025-04-17",82.51,82.12,{"symbol":5,"time":1817,"open":270,"high":1818,"low":1674,"close":1819},"2025-04-16",84.49,82.7,{"symbol":5,"time":1821,"open":1761,"high":1822,"low":1823,"close":1824},"2025-04-15",84.73,82.22,82.37,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":571,"close":236},"2025-04-14",83.97,84.26,{"symbol":5,"time":1830,"open":1749,"high":1831,"low":1690,"close":585},"2025-04-11",83.44,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":420,"close":1836},"2025-04-10",84.83,85.3,82.54,{"symbol":5,"time":1838,"open":1839,"high":1591,"low":1840,"close":1841},"2025-04-09",80.5,79.55,85.28,{"symbol":5,"time":1843,"open":1844,"high":644,"low":1845,"close":280},"2025-04-08",84.5,80.61,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":398,"close":308},"2025-04-07",81.22,85.37,{"symbol":5,"time":1851,"open":735,"high":1852,"low":427,"close":1853},"2025-04-04",88.1,82.88,{"symbol":5,"time":1855,"open":1856,"high":1537,"low":1857,"close":204},"2025-04-03",88.6,87.69,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1645,"close":1862},"2025-04-02",88.43,88.99,88.86,{"symbol":5,"time":1864,"open":1865,"high":1542,"low":1626,"close":1571},"2025-04-01",88.79,{"symbol":5,"time":1867,"open":624,"high":1868,"low":1869,"close":1870},"2025-03-31",90.31,86.93,89.86,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-03-28",87.85,88.38,87.23,87.63,{"symbol":5,"time":1878,"open":1879,"high":175,"low":618,"close":228},"2025-03-27",88.66,{"symbol":5,"time":1881,"open":1631,"high":1882,"low":1883,"close":1884},"2025-03-26",89.16,88.02,88.23,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-03-25",90.28,90.5,87.52,88.59,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1529,"close":1895},"2025-03-24",90.69,90.84,90.13,{"symbol":5,"time":1897,"open":1898,"high":1894,"low":1899,"close":1900},"2025-03-21",90.56,89.63,90.33,{"symbol":5,"time":1902,"open":52,"high":52,"low":99,"close":1501},"2025-03-20",{"symbol":5,"time":1904,"open":1392,"high":116,"low":118,"close":1232},"2025-03-19",{"symbol":5,"time":1906,"open":1228,"high":76,"low":1907,"close":26},"2025-03-18",91.74,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":116,"close":42},"2025-03-17",93.07,93.68,{"symbol":5,"time":1913,"open":71,"high":65,"low":1914,"close":1910},"2025-03-14",92.12,{"symbol":5,"time":1916,"open":1205,"high":1420,"low":100,"close":1917},"2025-03-13",92.33,{"symbol":5,"time":1919,"open":1920,"high":47,"low":734,"close":1921},"2025-03-12",92.89,91.51,{"symbol":5,"time":1923,"open":1924,"high":1388,"low":751,"close":1466},"2025-03-11",93.4,{"symbol":5,"time":1926,"open":1354,"high":1927,"low":127,"close":44},"2025-03-10",96.25,{"symbol":5,"time":1929,"open":33,"high":1930,"low":1506,"close":1931},"2025-03-07",95.03,94.5,{"symbol":5,"time":1933,"open":1220,"high":1304,"low":144,"close":1934},"2025-03-06",93.13,{"symbol":5,"time":1936,"open":1937,"high":1322,"low":1357,"close":1262},"2025-03-05",93.59,{"symbol":5,"time":1939,"open":755,"high":1940,"low":1941,"close":19},"2025-03-04",95.57,92.95,{"symbol":5,"time":1943,"open":751,"high":1248,"low":134,"close":1329},"2025-03-03",{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":113},"2025-02-28",91.55,92.4,90.3,{"symbol":5,"time":1950,"open":1948,"high":1951,"low":1952,"close":1953},"2025-02-27",91.28,90.1,90.74,{"symbol":5,"time":1955,"open":1528,"high":1956,"low":733,"close":54},"2025-02-26",91.19,{"symbol":5,"time":1958,"open":1435,"high":1959,"low":1549,"close":1960},"2025-02-25",90.85,90.48,{"symbol":5,"time":1962,"open":1537,"high":1963,"low":1964,"close":728},"2025-02-24",91.07,89.12,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":607,"close":101},"2025-02-21",87.64,91.15,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":675,"close":1973},"2025-02-20",86.77,88.27,87.94,{"symbol":5,"time":1975,"open":1976,"high":695,"low":1977,"close":624},"2025-02-19",86,85.7,{"symbol":5,"time":1979,"open":1646,"high":715,"low":1980,"close":649},"2025-02-18",85.06,{"symbol":5,"time":1982,"open":32,"high":1421,"low":1417,"close":1210},"2025-02-14",{"symbol":5,"time":1984,"open":156,"high":1985,"low":1986,"close":1178},"2025-02-13",92.48,90.87,{"symbol":5,"time":1988,"open":150,"high":1502,"low":1989,"close":1990},"2025-02-12",89.91,91.35,{"symbol":5,"time":1992,"open":1894,"high":83,"low":1888,"close":1470},"2025-02-11",{"symbol":5,"time":1994,"open":99,"high":1995,"low":1996,"close":1894},"2025-02-10",90.94,90.01,{"symbol":5,"time":1998,"open":94,"high":1999,"low":2000,"close":1996},"2025-02-07",91.17,89.55,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":165,"close":1182},"2025-02-06",91.26,91.94,{"symbol":5,"time":2006,"open":156,"high":2007,"low":171,"close":1497},"2025-02-05",92.07,{"symbol":5,"time":2009,"open":1870,"high":117,"low":1529,"close":77},"2025-02-04",{"symbol":5,"time":2011,"open":2012,"high":739,"low":2013,"close":2014},"2025-02-03",90.27,89.25,90.53,{"symbol":5,"time":2016,"open":1453,"high":1409,"low":96,"close":1182},"2025-01-31",{"symbol":5,"time":2018,"open":1453,"high":116,"low":2019,"close":154},"2025-01-30",91.46,{"symbol":5,"time":2021,"open":112,"high":2022,"low":2023,"close":740},"2025-01-29",92.98,91.36,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":1454},"2025-01-28",92.46,93.08,91.67,{"symbol":5,"time":2030,"open":2031,"high":1985,"low":734,"close":2026},"2025-01-27",90.66,{"symbol":5,"time":2033,"open":2034,"high":1948,"low":1579,"close":2035},"2025-01-24",89.11,90.19,{"symbol":5,"time":2037,"open":637,"high":2038,"low":2039,"close":2013},"2025-01-23",89.33,87.8,{"symbol":5,"time":2041,"open":720,"high":713,"low":2042,"close":1439},"2025-01-22",87.42,{"symbol":5,"time":2044,"open":2045,"high":170,"low":2046,"close":1874},"2025-01-21",88.45,87.77,{"symbol":5,"time":2048,"open":702,"high":1631,"low":596,"close":2049},"2025-01-17",88.08,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":174},"2025-01-16",85.43,87.22,85.03,{"symbol":5,"time":2056,"open":2057,"high":1597,"low":2057,"close":660},"2025-01-15",83.92,{"symbol":5,"time":2059,"open":2060,"high":644,"low":2061,"close":591},"2025-01-14",83.39,83.11,{"symbol":5,"time":2063,"open":1702,"high":1815,"low":2064,"close":2065},"2025-01-13",80.01,81.79,{"symbol":5,"time":2067,"open":286,"high":256,"low":2068,"close":2069},"2025-01-10",80.51,80.66,{"symbol":5,"time":2071,"open":2072,"high":588,"low":2073,"close":427},"2025-01-08",80.41,80.35,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":370},"2025-01-07",80.37,81.07,79.74,{"symbol":5,"time":2080,"open":354,"high":1684,"low":2081,"close":347},"2025-01-06",79.66,{"symbol":5,"time":2083,"open":1839,"high":381,"low":394,"close":552},"2025-01-03",{"symbol":5,"time":2085,"open":2076,"high":2086,"low":2087,"close":2088},"2025-01-02",80.67,79.86,80.22,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2024-12-31",79.82,80.23,79.38,79.88,{"symbol":5,"time":2096,"open":401,"high":2076,"low":2097,"close":279},"2024-12-30",79.29,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":399},"2024-12-27",80.54,81.27,80.45,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":1848,"close":1688},"2024-12-26",81.31,81.77,{"symbol":5,"time":2108,"open":386,"high":342,"low":2109,"close":2110},"2024-12-24",81.09,81.54,{"symbol":5,"time":2112,"open":423,"high":1688,"low":2113,"close":2114},"2024-12-23",80.42,81.4,{"symbol":5,"time":2116,"open":370,"high":2101,"low":406,"close":2117},"2024-12-20",81.03,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2024-12-19",79.79,80.59,79.52,79.99,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":324,"close":2128},"2024-12-18",81.37,81.66,80.03,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":423,"close":2126},"2024-12-17",80.96,82.29,{"symbol":5,"time":2134,"open":286,"high":1814,"low":2135,"close":2136},"2024-12-16",81.12,81.35,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":280,"close":353},"2024-12-13",82.84,82.94,{"symbol":5,"time":2142,"open":2143,"high":318,"low":2144,"close":2145},"2024-12-12",82.91,82.53,82.73,{"symbol":5,"time":2147,"open":2148,"high":1827,"low":1809,"close":573},"2024-12-11",83.4,{"symbol":5,"time":2150,"open":291,"high":2151,"low":1853,"close":2152},"2024-12-10",84.1,83.58,{"symbol":5,"time":2154,"open":2155,"high":1707,"low":2156,"close":2157},"2024-12-09",84.13,83.66,83.96,{"symbol":5,"time":2159,"open":291,"high":2160,"low":293,"close":2161},"2024-12-06",84.55,84.01,{"symbol":5,"time":2163,"open":313,"high":2164,"low":291,"close":2165},"2024-12-05",85.34,84.14,{"symbol":5,"time":2167,"open":592,"high":1724,"low":193,"close":2168},"2024-12-04",85.32,{"symbol":5,"time":2170,"open":704,"high":2171,"low":2172,"close":218},"2024-12-03",86.53,85.48,{"symbol":5,"time":2174,"open":1623,"high":2175,"low":2176,"close":221},"2024-12-02",86.85,85.94,{"symbol":5,"time":2178,"open":609,"high":2179,"low":2180,"close":221},"2024-11-29",86.75,85.53,{"symbol":5,"time":2182,"open":1718,"high":683,"low":188,"close":2183},"2024-11-27",86.27,{"symbol":5,"time":2185,"open":685,"high":2186,"low":2187,"close":187},"2024-11-26",86.56,85.02,{"symbol":5,"time":2189,"open":191,"high":192,"low":2190,"close":2191},"2024-11-25",84.77,85.75,{"symbol":5,"time":2193,"open":274,"high":2194,"low":2195,"close":2196},"2024-11-22",86.3,84.62,86.21,{"symbol":5,"time":2198,"open":1772,"high":2199,"low":2057,"close":2200},"2024-11-21",85.13,84.74,{"symbol":5,"time":2202,"open":1822,"high":1776,"low":2203,"close":2204},"2024-11-20",83.55,84.11,{"symbol":5,"time":2206,"open":1976,"high":2207,"low":1844,"close":598},"2024-11-19",86.48,{"symbol":5,"time":2209,"open":1441,"high":2210,"low":624,"close":2211},"2024-11-18",88.72,87.59,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":193,"close":670},"2024-11-15",85.47,87.57,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":1976},"2024-11-14",87.7,88.15,85.9,{"symbol":5,"time":2222,"open":735,"high":2223,"low":1441,"close":2224},"2024-11-13",88.26,87.97,{"symbol":5,"time":2226,"open":1884,"high":1579,"low":2039,"close":2227},"2024-11-12",88.3,{"symbol":5,"time":2229,"open":1626,"high":1579,"low":2230,"close":1972},"2024-11-11",87.75,{"symbol":5,"time":2232,"open":2233,"high":222,"low":2215,"close":703},"2024-11-08",88.36,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2218,"close":621},"2024-11-07",89.49,89.5,{"symbol":5,"time":2239,"open":1232,"high":2240,"low":2241,"close":2242},"2024-11-06",92.03,88.9,90.11,{"symbol":5,"time":2244,"open":2245,"high":1538,"low":2246,"close":1479},"2024-11-05",89.05,88.61,{"symbol":5,"time":2248,"open":2249,"high":1533,"low":1549,"close":1534},"2024-11-04",90.03,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":168,"close":2254},"2024-11-01",89.83,91,90.07,{"symbol":5,"time":2256,"open":2252,"high":2257,"low":1861,"close":2013},"2024-10-31",89.93,{"symbol":5,"time":2259,"open":1532,"high":2260,"low":2261,"close":1888},"2024-10-30",91.8,89.95,{"symbol":5,"time":2263,"open":2264,"high":1496,"low":1868,"close":2265},"2024-10-29",90.37,90.32,{"symbol":5,"time":2267,"open":171,"high":1990,"low":2268,"close":150},"2024-10-28",90.55,{"symbol":5,"time":2270,"open":118,"high":2271,"low":1895,"close":2272},"2024-10-25",91.6,90.59,{"symbol":5,"time":2274,"open":750,"high":2275,"low":1995,"close":153},"2024-10-24",92.68,{"symbol":5,"time":2277,"open":1953,"high":58,"low":171,"close":2278},"2024-10-23",92.27,{"symbol":5,"time":2280,"open":1175,"high":747,"low":1532,"close":94},"2024-10-22",{"symbol":5,"time":2282,"open":52,"high":20,"low":2283,"close":163},"2024-10-21",90.78,{"symbol":5,"time":2285,"open":108,"high":81,"low":2286,"close":1176},"2024-10-18",89.84,{"symbol":5,"time":2288,"open":1440,"high":1440,"low":1899,"close":2289},"2024-10-17",89.79,{"symbol":5,"time":2291,"open":2292,"high":1498,"low":2236,"close":1474},"2024-10-16",89.82,{"symbol":5,"time":2294,"open":2295,"high":1888,"low":2296,"close":2286},"2024-10-15",90.05,89.44,{"symbol":5,"time":2298,"open":1539,"high":1184,"low":741,"close":1996},"2024-10-14",{"symbol":5,"time":2300,"open":228,"high":1542,"low":2301,"close":1189},"2024-10-11",88.91,{"symbol":5,"time":2303,"open":168,"high":2296,"low":1865,"close":2304},"2024-10-10",88.85,{"symbol":5,"time":2306,"open":1646,"high":715,"low":680,"close":629},"2024-10-09",{"symbol":5,"time":2308,"open":674,"high":724,"low":1875,"close":1622},"2024-10-08",{"symbol":5,"time":2310,"open":612,"high":1563,"low":230,"close":2311},"2024-10-07",87.04,{"symbol":5,"time":2313,"open":1646,"high":2314,"low":631,"close":2223},"2024-10-04",88.29,{"symbol":5,"time":2316,"open":1544,"high":2317,"low":723,"close":2046},"2024-10-03",89.24,{"symbol":5,"time":2319,"open":1537,"high":1538,"low":1861,"close":1964},"2024-10-02",{"symbol":5,"time":2321,"open":2322,"high":734,"low":2323,"close":733},"2024-10-01",90.25,89.21,{"symbol":5,"time":2325,"open":2326,"high":1952,"low":1544,"close":2249},"2024-09-30",89.48,{"symbol":5,"time":2328,"open":1189,"high":2329,"low":2034,"close":2330},"2024-09-27",90.02,89.32,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":175},"2024-09-26",89.08,89.57,88.51,{"symbol":5,"time":2337,"open":728,"high":1190,"low":2338,"close":2339},"2024-09-25",89.19,89.39,{"symbol":5,"time":2341,"open":1475,"high":99,"low":741,"close":2342},"2024-09-24",89.76,{"symbol":5,"time":2344,"open":1537,"high":2295,"low":746,"close":1870},"2024-09-23",{"symbol":5,"time":2346,"open":2326,"high":1542,"low":2347,"close":1493},"2024-09-20",88.74,{"symbol":5,"time":2349,"open":222,"high":2261,"low":634,"close":2350},"2024-09-19",89.47,{"symbol":5,"time":2352,"open":1581,"high":2335,"low":680,"close":2353},"2024-09-18",88.13,{"symbol":5,"time":2355,"open":733,"high":1498,"low":2356,"close":1631},"2024-09-17",88.04,{"symbol":5,"time":2358,"open":733,"high":1498,"low":2296,"close":2242},"2024-09-16",{"symbol":5,"time":2360,"open":1184,"high":1533,"low":742,"close":733},"2024-09-13",{"symbol":5,"time":2362,"open":48,"high":1898,"low":2363,"close":733},"2024-09-12",89.2,{"symbol":5,"time":2365,"open":2366,"high":2366,"low":1579,"close":734},"2024-09-11",90.67,{"symbol":5,"time":2368,"open":165,"high":94,"low":1177,"close":153},"2024-09-10",{"symbol":5,"time":2370,"open":733,"high":1968,"low":2371,"close":2372},"2024-09-09",89.88,90.62,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":742},"2024-09-06",89.72,90.54,89.3,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2339},"2024-09-05",91.16,91.18,89.1,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2385,"close":163},"2024-09-04",88.8,91.49,{"symbol":5,"time":2388,"open":1972,"high":1189,"low":684,"close":162},"2024-09-03",{"symbol":5,"time":2390,"open":2391,"high":1856,"low":1875,"close":1568},"2024-08-30",88.33,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":1883,"close":2396},"2024-08-29",88.89,88.94,88.19,{"symbol":5,"time":2398,"open":736,"high":2399,"low":2400,"close":2391},"2024-08-28",89.14,87.95,{"symbol":5,"time":2402,"open":2403,"high":2375,"low":2049,"close":2385},"2024-08-27",89.56,{"symbol":5,"time":2405,"open":1856,"high":1895,"low":621,"close":1493},"2024-08-26",{"symbol":5,"time":2407,"open":2223,"high":164,"low":2408,"close":629},"2024-08-23",87.71,{"symbol":5,"time":2410,"open":613,"high":2317,"low":2411,"close":2412},"2024-08-22",87.55,87.83,{"symbol":5,"time":2414,"open":2415,"high":2215,"low":2416,"close":224},"2024-08-21",85.93,85.87,{"symbol":5,"time":2418,"open":291,"high":2218,"low":1699,"close":2419},"2024-08-20",85.38,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":1818,"close":2424},"2024-08-19",84.68,85.29,84.82,{"symbol":5,"time":2426,"open":263,"high":2200,"low":2427,"close":1782},"2024-08-16",83.8,{"symbol":5,"time":2429,"open":298,"high":263,"low":2430,"close":2431},"2024-08-15",82.17,83.65,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":244},"2024-08-14",81.42,81.86,80.78,{"symbol":5,"time":2438,"open":320,"high":1824,"low":335,"close":2439},"2024-08-13",82.27,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":275},"2024-08-12",82.03,82.06,80.81,{"symbol":5,"time":2446,"open":2447,"high":1670,"low":246,"close":1758},"2024-08-09",82.28,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":1702,"close":410},"2024-08-08",81.23,82.62,{"symbol":5,"time":2453,"open":2444,"high":2454,"low":2455,"close":2109},"2024-08-07",82.74,80.55,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2436},"2024-08-06",80.46,81.68,79.92,{"symbol":5,"time":2462,"open":1694,"high":2463,"low":2464,"close":407},"2024-08-05",81.81,80.21,{"symbol":5,"time":2466,"open":2467,"high":253,"low":2468,"close":1676},"2024-08-02",81.04,80.32,{"symbol":5,"time":2470,"open":423,"high":2109,"low":2093,"close":2471},"2024-08-01",80.49,{"symbol":5,"time":2473,"open":2474,"high":420,"low":287,"close":2468},"2024-07-31",80.36,{"symbol":5,"time":2476,"open":2477,"high":381,"low":2478,"close":2444},"2024-07-30",79.72,79.7,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":330,"close":324},"2024-07-29",79,80.39,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-07-26",78.62,79.45,78.32,78.7,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":473,"close":538},"2024-07-25",79.63,81.46,{"symbol":5,"time":2494,"open":365,"high":2474,"low":2495,"close":554},"2024-07-24",78.93,{"symbol":5,"time":2497,"open":2486,"high":2081,"low":2498,"close":2499},"2024-07-23",78.81,79.4,{"symbol":5,"time":2501,"open":1840,"high":2502,"low":2503,"close":288},"2024-07-22",80.08,79.08,{"symbol":5,"time":2505,"open":2506,"high":428,"low":2507,"close":2508},"2024-07-19",81.58,79.41,79.48,{"symbol":5,"time":2510,"open":2102,"high":1700,"low":2502,"close":2511},"2024-07-18",81.21,{"symbol":5,"time":2513,"open":437,"high":2514,"low":2515,"close":2516},"2024-07-17",81.56,77.94,81.26,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-07-16",77.04,78.2,76.68,78.1,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-07-15",77.82,78.01,76.96,77.08,{"symbol":5,"time":2530,"open":2520,"high":2531,"low":2525,"close":437},"2024-07-12",78.66,{"symbol":5,"time":2533,"open":2534,"high":475,"low":2535,"close":2536},"2024-07-11",77.43,77.19,78.07,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-07-10",76.84,77.09,76.33,77.06,{"symbol":5,"time":2544,"open":2539,"high":2545,"low":2546,"close":2547},"2024-07-09",76.99,75.96,76.88,{"symbol":5,"time":2549,"open":2534,"high":470,"low":2550,"close":2539},"2024-07-08",76.58,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-07-05",77.07,77.93,76.7,77.61,{"symbol":5,"time":2558,"open":495,"high":2559,"low":2528,"close":2560},"2024-07-03",77.75,77.17,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-07-02",76.85,77.5,76.52,77.37,{"symbol":5,"time":2568,"open":473,"high":2093,"low":2569,"close":434},"2024-07-01",76.93,{"symbol":5,"time":2571,"open":2572,"high":372,"low":2573,"close":2574},"2024-06-28",78.74,78.26,78.71,{"symbol":5,"time":2576,"open":324,"high":359,"low":2574,"close":2577},"2024-06-27",79.33,{"symbol":5,"time":2579,"open":557,"high":2092,"low":369,"close":2580},"2024-06-26",80.05,{"symbol":5,"time":2582,"open":275,"high":1685,"low":348,"close":2072},"2024-06-25",{"symbol":5,"time":2584,"open":2585,"high":417,"low":399,"close":2467},"2024-06-24",81.76,{"symbol":5,"time":2587,"open":352,"high":2588,"low":1695,"close":2589},"2024-06-21",81.71,81.64,{"symbol":5,"time":2591,"open":2592,"high":2073,"low":2593,"close":352},"2024-06-20",79.16,78.95,{"symbol":5,"time":2595,"open":2460,"high":2073,"low":369,"close":363},"2024-06-18",{"symbol":5,"time":2597,"open":2598,"high":1839,"low":400,"close":2599},"2024-06-17",80.26,79.95,{"symbol":5,"time":2601,"open":341,"high":2110,"low":354,"close":2467},"2024-06-14",{"symbol":5,"time":2603,"open":286,"high":286,"low":2604,"close":2127},"2024-06-13",80.85,{"symbol":5,"time":2606,"open":2439,"high":2607,"low":2608,"close":2609},"2024-06-12",82.93,81.92,82.23,{"symbol":5,"time":2611,"open":2612,"high":2612,"low":310,"close":2613},"2024-06-11",83.04,81.95,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1666},"2024-06-10",83.72,83.95,82.61,{"symbol":5,"time":2620,"open":411,"high":236,"low":2621,"close":2622},"2024-06-07",82.16,84.07,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2435,"close":416},"2024-06-06",82.43,82.97,{"symbol":5,"time":2628,"open":251,"high":2629,"low":2630,"close":2631},"2024-06-05",83.18,81.72,82.31,{"symbol":5,"time":2633,"open":342,"high":1786,"low":1676,"close":1675},"2024-06-04",{"symbol":5,"time":2635,"open":1676,"high":2636,"low":2135,"close":1815},"2024-06-03",82.47,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":1693,"close":2126},"2024-05-31",80.72,81.48,{"symbol":5,"time":2642,"open":559,"high":2114,"low":2458,"close":388},"2024-05-30",{"symbol":5,"time":2644,"open":2645,"high":2646,"low":364,"close":258},"2024-05-29",81.34,81.94,{"symbol":5,"time":2648,"open":2649,"high":2454,"low":310,"close":286},"2024-05-28",82.13,{"symbol":5,"time":2651,"open":420,"high":259,"low":2652,"close":2132},"2024-05-24",80.88,{"symbol":5,"time":2654,"open":293,"high":2204,"low":1848,"close":2655},"2024-05-23",81.38,{"symbol":5,"time":2657,"open":1785,"high":2220,"low":1785,"close":2658},"2024-05-22",85.76,{"symbol":5,"time":2660,"open":1794,"high":2423,"low":1844,"close":2661},"2024-05-21",85.17,{"symbol":5,"time":2663,"open":1710,"high":1659,"low":1738,"close":2664},"2024-05-20",84.51,{"symbol":5,"time":2666,"open":2667,"high":1623,"low":2668,"close":188},"2024-05-17",85.83,85.1,{"symbol":5,"time":2670,"open":2200,"high":601,"low":2671,"close":2672},"2024-05-16",84.61,85.64,{"symbol":5,"time":2674,"open":268,"high":2675,"low":2676,"close":2677},"2024-05-15",84.89,83.69,84.72,{"symbol":5,"time":2679,"open":314,"high":2671,"low":1750,"close":1796},"2024-05-14",{"symbol":5,"time":2681,"open":251,"high":580,"low":2682,"close":267},"2024-05-13",83.07,{"symbol":5,"time":2684,"open":303,"high":321,"low":2447,"close":2139},"2024-05-10",{"symbol":5,"time":2686,"open":2127,"high":576,"low":2687,"close":2688},"2024-05-09",81.57,82.76,{"symbol":5,"time":2690,"open":2640,"high":2691,"low":2126,"close":2692},"2024-05-08",82.02,81.55,{"symbol":5,"time":2694,"open":2695,"high":2447,"low":428,"close":568},"2024-05-07",82.18,{"symbol":5,"time":2697,"open":2698,"high":298,"low":2516,"close":2585},"2024-05-06",82.52,{"symbol":5,"time":2700,"open":2077,"high":2608,"low":2701,"close":302},"2024-05-03",81.01,{"symbol":5,"time":2703,"open":562,"high":2704,"low":360,"close":405},"2024-05-02",81.73,{"symbol":5,"time":2706,"open":2123,"high":2704,"low":2123,"close":2707},"2024-05-01",80.89,{"symbol":5,"time":2709,"open":2710,"high":1696,"low":2711,"close":2712},"2024-04-30",80.02,79.76,80.24,{"symbol":5,"time":2714,"open":2715,"high":2135,"low":2122,"close":2716},"2024-04-29",79.62,80.86,{"symbol":5,"time":2718,"open":2499,"high":2719,"low":2593,"close":2078},"2024-04-26",79.85,{"symbol":5,"time":2721,"open":2722,"high":2073,"low":2723,"close":474},"2024-04-25",80.04,78.78,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2064,"close":395},"2024-04-24",80.77,80.83,{"symbol":5,"time":2729,"open":2131,"high":2645,"low":1693,"close":2730},"2024-04-23",81.29,{"symbol":5,"time":2732,"open":370,"high":2733,"low":2499,"close":2734},"2024-04-22",80.9,80.57,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2508},"2024-04-19",79.53,79.64,79.09,{"symbol":5,"time":2741,"open":474,"high":288,"low":2742,"close":2743},"2024-04-18",78.43,79.19,{"symbol":5,"time":2745,"open":2507,"high":2719,"low":2593,"close":2503},"2024-04-17",{"symbol":5,"time":2747,"open":2748,"high":2471,"low":2749,"close":474},"2024-04-16",80.34,78.79,{"symbol":5,"time":2751,"open":2131,"high":246,"low":370,"close":2092},"2024-04-15",{"symbol":5,"time":2753,"open":244,"high":2065,"low":2754,"close":360},"2024-04-12",79.56,{"symbol":5,"time":2756,"open":573,"high":321,"low":1815,"close":2430},"2024-04-11",{"symbol":5,"time":2758,"open":2759,"high":257,"low":2760,"close":2761},"2024-04-10",82.85,81.83,82.33,{"symbol":5,"time":2763,"open":1786,"high":315,"low":303,"close":2427},"2024-04-09",{"symbol":5,"time":2765,"open":1828,"high":2766,"low":353,"close":2143},"2024-04-08",84.35,{"symbol":5,"time":2768,"open":1831,"high":2422,"low":251,"close":2769},"2024-04-05",84.56,{"symbol":5,"time":2771,"open":2164,"high":660,"low":1800,"close":2057},"2024-04-04",{"symbol":5,"time":2773,"open":2214,"high":1614,"low":1822,"close":598},"2024-04-03",{"symbol":5,"time":2775,"open":2776,"high":639,"low":199,"close":2777},"2024-04-02",86.86,85.2,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":648,"close":2782},"2024-04-01",86.84,87.18,87.02,{"symbol":5,"time":2784,"open":615,"high":2785,"low":1869,"close":2786},"2024-03-28",87.73,87.15,{"symbol":5,"time":2788,"open":297,"high":2789,"low":2151,"close":2790},"2024-03-27",87.03,86.92,{"symbol":5,"time":2792,"open":309,"high":299,"low":2793,"close":2794},"2024-03-26",83.05,83.7,{"symbol":5,"time":2796,"open":1803,"high":2148,"low":2797,"close":2798},"2024-03-25",82.72,83.24,{"symbol":5,"time":2800,"open":2794,"high":2801,"low":2607,"close":2802},"2024-03-22",83.86,83.08,{"symbol":5,"time":2804,"open":293,"high":2805,"low":2806,"close":2807},"2024-03-21",83.99,83.09,83.41,{"symbol":5,"time":2809,"open":1800,"high":2810,"low":2811,"close":1787},"2024-03-20",84.18,83.54,{"symbol":5,"time":2813,"open":2676,"high":2814,"low":2815,"close":2204},"2024-03-19",84.15,83.3,{"symbol":5,"time":2817,"open":2427,"high":1740,"low":1756,"close":2156},"2024-03-18",{"symbol":5,"time":2819,"open":1831,"high":2161,"low":2820,"close":293},"2024-03-15",82.82,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2805,"close":2825},"2024-03-14",84.52,84.71,84.39,{"symbol":5,"time":2827,"open":2828,"high":675,"low":274,"close":217},"2024-03-13",86.01,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":1729,"close":671},"2024-03-12",85.15,86.09,{"symbol":5,"time":2834,"open":1794,"high":2835,"low":1794,"close":1591},"2024-03-11",85.63,{"symbol":5,"time":2837,"open":2172,"high":2183,"low":665,"close":2199},"2024-03-08",{"symbol":5,"time":2839,"open":1976,"high":648,"low":2422,"close":2831},"2024-03-07",{"symbol":5,"time":2841,"open":1822,"high":1734,"low":1782,"close":602},"2024-03-06",{"symbol":5,"time":2843,"open":1600,"high":1719,"low":1796,"close":1782},"2024-03-05",{"symbol":5,"time":2845,"open":240,"high":1730,"low":2798,"close":1980},"2024-03-04",{"symbol":5,"time":2847,"open":2848,"high":580,"low":2849,"close":240},"2024-03-01",83.42,82.65,{"symbol":5,"time":2851,"open":292,"high":319,"low":2852,"close":1799},"2024-02-29",82.79,{"symbol":5,"time":2854,"open":1700,"high":315,"low":1762,"close":1799},"2024-02-28",{"symbol":5,"time":2856,"open":1757,"high":2810,"low":1666,"close":211},"2024-02-27",{"symbol":5,"time":2858,"open":2859,"high":2859,"low":1745,"close":2860},"2024-02-26",85.56,83.67,{"symbol":5,"time":2862,"open":209,"high":2863,"low":2864,"close":2865},"2024-02-23",85.95,84.86,85.67,{"symbol":5,"time":2867,"open":2868,"high":2416,"low":1766,"close":1980},"2024-02-22",85.77,{"symbol":5,"time":2870,"open":2171,"high":2171,"low":2871,"close":2220},"2024-02-21",84.84,{"symbol":5,"time":2873,"open":659,"high":2053,"low":2874,"close":1659},"2024-02-20",82.59,{"symbol":5,"time":2876,"open":1818,"high":671,"low":2204,"close":2877},"2024-02-16",84.42,{"symbol":5,"time":2879,"open":315,"high":193,"low":2880,"close":2677},"2024-02-15",83.76,{"symbol":5,"time":2882,"open":2860,"high":2766,"low":2798,"close":1777},"2024-02-14",{"symbol":5,"time":2884,"open":313,"high":598,"low":2885,"close":2886},"2024-02-13",83.13,83.59,{"symbol":5,"time":2888,"open":1761,"high":209,"low":2889,"close":1767},"2024-02-12",84.38,{"symbol":5,"time":2891,"open":1606,"high":689,"low":2892,"close":597},"2024-02-09",84.46,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":212,"close":1588},"2024-02-08",86.55,86.76,{"symbol":5,"time":2898,"open":708,"high":1488,"low":2311,"close":174},"2024-02-07",{"symbol":5,"time":2900,"open":1632,"high":1439,"low":705,"close":2901},"2024-02-06",87.74,{"symbol":5,"time":2903,"open":607,"high":2904,"low":2905,"close":2179},"2024-02-05",87.78,86.74,{"symbol":5,"time":2907,"open":1645,"high":1622,"low":710,"close":1876},"2024-02-02",{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-02-01",87.36,88.54,86.7,88.09,{"symbol":5,"time":2915,"open":2314,"high":679,"low":1889,"close":224},"2024-01-31",{"symbol":5,"time":2917,"open":1645,"high":1567,"low":704,"close":643},"2024-01-30",{"symbol":5,"time":2919,"open":2194,"high":2920,"low":1718,"close":1656},"2024-01-29",87.48,{"symbol":5,"time":2922,"open":603,"high":2923,"low":2835,"close":221},"2024-01-26",86.6,{"symbol":5,"time":2925,"open":2926,"high":2667,"low":1782,"close":1714},"2024-01-25",85.26,{"symbol":5,"time":2928,"open":1588,"high":223,"low":2929,"close":2677},"2024-01-24",84.67,{"symbol":5,"time":2931,"open":2776,"high":2910,"low":2932,"close":685},"2024-01-23",85.61,{"symbol":5,"time":2934,"open":1705,"high":2935,"low":650,"close":2936},"2024-01-22",87.37,86.47,{"symbol":5,"time":2938,"open":2939,"high":1585,"low":601,"close":688},"2024-01-19",86.26,{"symbol":5,"time":2941,"open":2175,"high":676,"low":1606,"close":2942},"2024-01-18",86.29,{"symbol":5,"time":2944,"open":200,"high":606,"low":2865,"close":2945},"2024-01-17",86.05,{"symbol":5,"time":2947,"open":659,"high":2781,"low":1739,"close":221},"2024-01-16",{"symbol":5,"time":2949,"open":2950,"high":709,"low":2951,"close":2042},"2024-01-12",87.6,87.26,{"symbol":5,"time":2953,"open":2954,"high":698,"low":694,"close":2954},"2024-01-11",87.09,{"symbol":5,"time":2956,"open":191,"high":670,"low":694,"close":1632},"2024-01-10",{"symbol":5,"time":2958,"open":648,"high":2356,"low":2194,"close":2959},"2024-01-09",86.66,{"symbol":5,"time":2961,"open":1723,"high":176,"low":2962,"close":2963},"2024-01-08",84.31,86.57,{"symbol":5,"time":2965,"open":2966,"high":193,"low":267,"close":313},"2024-01-05",83.71,{"symbol":5,"time":2968,"open":308,"high":236,"low":262,"close":2969},"2024-01-04",83.93,{"symbol":5,"time":2971,"open":2140,"high":2972,"low":2973,"close":270},"2024-01-03",83.78,82.14,{"symbol":5,"time":2975,"open":2976,"high":582,"low":2977,"close":2139},"2024-01-02",82.11,81.97,{"symbol":5,"time":2979,"open":2144,"high":585,"low":2973,"close":2980},"2023-12-29",82.38,{"symbol":5,"time":2982,"open":2447,"high":2612,"low":1823,"close":2145},"2023-12-28",{"symbol":5,"time":2984,"open":2985,"high":256,"low":1758,"close":1680},"2023-12-27",82.08,{"symbol":5,"time":2987,"open":593,"high":2698,"low":2589,"close":1683},"2023-12-26",{"symbol":5,"time":2989,"open":411,"high":2454,"low":2110,"close":2608},"2023-12-22",{"symbol":5,"time":2991,"open":1701,"high":426,"low":2444,"close":593},"2023-12-21",{"symbol":5,"time":2993,"open":2463,"high":280,"low":2734,"close":1845},"2023-12-20",{"symbol":5,"time":2995,"open":2430,"high":576,"low":342,"close":2996},"2023-12-19",82.07,{"symbol":5,"time":2998,"open":250,"high":1745,"low":2999,"close":321},"2023-12-18",82.58,{"symbol":5,"time":3001,"open":2802,"high":257,"low":1683,"close":2618},"2023-12-15",{"symbol":5,"time":3003,"open":2688,"high":1822,"low":587,"close":3004},"2023-12-14",83.43,{"symbol":5,"time":3006,"open":2477,"high":2608,"low":557,"close":568},"2023-12-13",{"symbol":5,"time":3008,"open":2580,"high":2088,"low":3009,"close":2502},"2023-12-12",79.22,{"symbol":5,"time":3011,"open":2577,"high":359,"low":2577,"close":2477},"2023-12-11",{"symbol":5,"time":3013,"open":3014,"high":2719,"low":3015,"close":3016},"2023-12-08",79.6,79.28,79.35,{"symbol":5,"time":3018,"open":3019,"high":2477,"low":2572,"close":1840},"2023-12-07",79.21,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2023-12-06",78.86,79.14,78.48,79.04,{"symbol":5,"time":3027,"open":1840,"high":2491,"low":2531,"close":3028},"2023-12-05",78.82,{"symbol":5,"time":3030,"open":2754,"high":2092,"low":2507,"close":2711},"2023-12-04",{"symbol":5,"time":3032,"open":2739,"high":2502,"low":3033,"close":2123},"2023-12-01",78.76,{"symbol":5,"time":3035,"open":2495,"high":3036,"low":2520,"close":372},"2023-11-30",79.31,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3022},"2023-11-29",78.75,79.77,78.61,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":473,"close":3046},"2023-11-28",78.9,79.05,78.63,{"symbol":5,"time":3048,"open":3049,"high":3036,"low":3050,"close":2481},"2023-11-27",78.77,78.24,{"symbol":5,"time":3052,"open":3050,"high":3025,"low":338,"close":287},"2023-11-24",{"symbol":5,"time":3054,"open":3044,"high":378,"low":2526,"close":3055},"2023-11-22",78.37,{"symbol":5,"time":3057,"open":493,"high":3028,"low":3058,"close":2485},"2023-11-21",77.11,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2023-11-20",75.31,75.64,74.66,75.16,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2023-11-17",75.14,75.38,74.41,74.76,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2023-11-16",74.3,75.15,74.2,74.88,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2023-11-15",72.82,74.26,72.79,74.02,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2023-11-14",72.37,73.34,72.08,72.59,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3087},"2023-11-13",72.29,73.02,71.64,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2023-11-10",70.43,70.83,69.32,70.68,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2023-11-09",71.8,71.86,70.01,70.09,{"symbol":5,"time":3107,"open":3081,"high":3108,"low":3109,"close":3110},"2023-11-08",72.96,71.14,71.71,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2023-11-07",73.28,73.62,72.3,72.48,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2023-11-06",72.65,73.53,72.54,73.42,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2023-11-03",72.58,72.99,72.24,72.56,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2023-11-02",70.98,72.15,70.95,72.09,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2023-11-01",70.52,71.07,70.04,70.85,{"symbol":5,"time":3142,"open":3143,"high":3133,"low":3143,"close":3144},"2023-10-31",69.91,70.56,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2023-10-30",69.82,70.16,68.84,69.97,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2023-10-27",71.08,71.42,69.04,69.43,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2023-10-26",71.25,71.53,70.31,70.37,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3133,"close":3167},"2023-10-25",71.75,72.44,71.4,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2023-10-24",72.46,73.04,71.34,71.96,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2023-10-23",72.68,73.78,72.11,72.39,{"symbol":5,"time":3181,"open":3170,"high":3182,"low":3183,"close":3184},"2023-10-20",73.21,72.01,72.7,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2023-10-19",72.64,72.86,71.7,72.35,{"symbol":5,"time":3192,"open":443,"high":3193,"low":3194,"close":3184},"2023-10-18",73.94,72.23,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2023-10-17",71.5,73.24,71.33,72.81,{"symbol":5,"time":3202,"open":3132,"high":3203,"low":3204,"close":3165},"2023-10-16",72.74,71.3,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3173},"2023-10-13",71.26,72.32,70.97,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3133,"close":3214},"2023-10-12",73.2,73.41,71.29,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2023-10-11",75.69,75.89,72.41,72.89,{"symbol":5,"time":3222,"open":3076,"high":3223,"low":3224,"close":3225},"2023-10-10",76.56,74.87,76.18,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2023-10-09",75.66,75.87,74.35,75.13,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2023-10-06",75.6,76.51,74.95,76.12,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":500},"2023-10-05",76.38,76.78,75.5,{"symbol":5,"time":3244,"open":3245,"high":2519,"low":3246,"close":436},"2023-10-04",76.92,75.82,{"symbol":5,"time":3248,"open":3249,"high":543,"low":3250,"close":3251},"2023-10-03",77.28,76,76.54,{"symbol":5,"time":3253,"open":3254,"high":437,"low":3058,"close":3255},"2023-10-02",77.9,77.77,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":435},"2023-09-29",79.18,80.31,77.84,{"symbol":5,"time":3262,"open":527,"high":3263,"low":549,"close":3264},"2023-09-28",79.11,78.69,{"symbol":5,"time":3266,"open":3045,"high":3267,"low":3268,"close":463},"2023-09-27",79.15,77.44,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":2485,"close":2593},"2023-09-26",78.92,79.49,{"symbol":5,"time":3274,"open":324,"high":2598,"low":376,"close":554},"2023-09-25",{"symbol":5,"time":3276,"open":2455,"high":2726,"low":401,"close":3277},"2023-09-22",80.27,{"symbol":5,"time":3279,"open":1845,"high":553,"low":3280,"close":2458},"2023-09-21",80.19,[3282,3288,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3352,3357,3362,3367,3372,3377,3382,3385,3390,3394,3399,3404,3409,3414,3419,3424,3429,3434,3439,3444,3449,3454,3459,3464,3469,3474,3479,3484,3489,3494,3499,3504,3509,3514,3519,3524,3529,3534,3539,3544,3548,3553,3557,3562,3567,3571,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3634,3639,3644,3648,3653,3658,3662,3667,3672,3677,3682,3687,3692,3697,3701,3706,3711,3716,3720,3724,3729,3734,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4021,4026,4031,4036,4041,4046,4051,4056,4060,4065,4069,4074,4079,4084,4089,4094,4099,4103,4106,4111,4116,4120,4124,4127,4131,4135,4140,4143,4148,4153,4158,4163,4167,4172,4177,4181,4185,4189,4194,4199,4204,4208,4213,4217,4222,4227,4232,4237,4242,4246,4251,4256,4261,4266,4271,4276,4281,4286,4290,4294,4299,4302,4307,4312,4317,4322,4326,4328,4332,4337,4342,4346,4351,4355,4360,4365,4370,4373,4378,4383,4388,4393,4396,4401,4406,4411,4415,4420,4424,4429,4433,4438,4443,4448,4453,4458,4463,4468,4472,4476,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4539,4544,4549,4553],{"symbol":3283,"time":17,"open":3284,"high":3285,"low":3286,"close":3287},"SPY",761.31,762,757.97,761.69,{"symbol":3283,"time":23,"open":3289,"high":3290,"low":3291,"close":3292},763.15,763.57,759.96,762.6,{"symbol":3283,"time":29,"open":3294,"high":3295,"low":3296,"close":3297},759.5,761.67,749.6,754.05,{"symbol":3283,"time":35,"open":3299,"high":3300,"low":3301,"close":3302},760.12,760.35,756.15,757.39,{"symbol":3283,"time":41,"open":3304,"high":3305,"low":3306,"close":3307},759,763.52,757.93,760.88,{"symbol":3283,"time":46,"open":3309,"high":3310,"low":3311,"close":3312},764.72,766.38,763.6,764.29,{"symbol":3283,"time":51,"open":3314,"high":3315,"low":3316,"close":3317},758.03,760.11,756.64,757.83,{"symbol":3283,"time":57,"open":3319,"high":3320,"low":3321,"close":3322},764.08,764.47,760.94,762.4,{"symbol":3283,"time":63,"open":3324,"high":3325,"low":3326,"close":3327},769.07,769.7,765.14,765.96,{"symbol":3283,"time":68,"open":3329,"high":3330,"low":3331,"close":3332},772.01,772.87,769,770.19,{"symbol":3283,"time":74,"open":3334,"high":3335,"low":3336,"close":3337},767.9,774.03,767.45,773.17,{"symbol":3283,"time":80,"open":3339,"high":3340,"low":3341,"close":3342},762.45,766.43,761.73,765.16,{"symbol":3283,"time":86,"open":3344,"high":3345,"low":3346,"close":3347},762.01,764.67,759.48,761.78,{"symbol":3283,"time":92,"open":3349,"high":3350,"low":3309,"close":3351},767.33,768,767.05,{"symbol":3283,"time":98,"open":3353,"high":3354,"low":3355,"close":3356},771.76,775.3,768.31,769.35,{"symbol":3283,"time":104,"open":3358,"high":3359,"low":3360,"close":3361},768.5,772.36,767.16,771.1,{"symbol":3283,"time":110,"open":3363,"high":3364,"low":3365,"close":3366},764.73,767.35,763.93,766.08,{"symbol":3283,"time":115,"open":3368,"high":3369,"low":3370,"close":3371},766.16,766.78,763.05,765.91,{"symbol":3283,"time":120,"open":3373,"high":3374,"low":3375,"close":3376},764.78,765.22,762.08,763.47,{"symbol":3283,"time":125,"open":3378,"high":3379,"low":3380,"close":3381},766.05,767.85,764.17,765.72,{"symbol":3283,"time":130,"open":3327,"high":3383,"low":3384,"close":3292},768.15,762.04,{"symbol":3283,"time":136,"open":3386,"high":3387,"low":3388,"close":3389},770.36,772.47,768.1,769.06,{"symbol":3283,"time":142,"open":3391,"high":3392,"low":3393,"close":3336},768.7,769.5,766.92,{"symbol":3283,"time":146,"open":3395,"high":3396,"low":3397,"close":3398},776.18,776.78,772.51,772.67,{"symbol":3283,"time":152,"open":3400,"high":3401,"low":3402,"close":3403},778.54,778.8,775.43,776.34,{"symbol":3283,"time":158,"open":3405,"high":3406,"low":3407,"close":3408},774.87,779.37,774.11,777.88,{"symbol":3283,"time":161,"open":3410,"high":3411,"low":3412,"close":3413},774.71,774.9,771.28,772.49,{"symbol":3283,"time":167,"open":3415,"high":3416,"low":3417,"close":3418},774.53,774.61,769.2,770.56,{"symbol":3283,"time":173,"open":3420,"high":3421,"low":3422,"close":3423},772.6,775.05,771.62,773.03,{"symbol":3283,"time":179,"open":3425,"high":3426,"low":3427,"close":3428},771.02,773.92,769.61,773.26,{"symbol":3283,"time":184,"open":3430,"high":3431,"low":3432,"close":3433},770.21,771.82,767.46,768.56,{"symbol":3283,"time":190,"open":3435,"high":3436,"low":3437,"close":3438},775.85,776.85,769.51,769.79,{"symbol":3283,"time":196,"open":3440,"high":3441,"low":3442,"close":3443},760.63,773.41,760.52,771.33,{"symbol":3283,"time":202,"open":3445,"high":3446,"low":3447,"close":3448},749.44,758.58,748.8,757.67,{"symbol":3283,"time":208,"open":3450,"high":3451,"low":3452,"close":3453},744.68,748.9,737.68,747.03,{"symbol":3283,"time":214,"open":3455,"high":3456,"low":3457,"close":3458},736.05,742.45,734.59,741.69,{"symbol":3283,"time":220,"open":3460,"high":3461,"low":3462,"close":3463},739.97,742.68,729.1,729.46,{"symbol":3283,"time":226,"open":3465,"high":3466,"low":3467,"close":3468},739.19,742.79,735.98,740.86,{"symbol":3283,"time":232,"open":3470,"high":3471,"low":3472,"close":3473},744.91,745.53,735.87,739.09,{"symbol":3283,"time":238,"open":3475,"high":3476,"low":3477,"close":3478},738.51,743.72,737.29,738.93,{"symbol":3283,"time":243,"open":3480,"high":3481,"low":3482,"close":3483},739.37,742.56,735.21,738.18,{"symbol":3283,"time":249,"open":3485,"high":3486,"low":3487,"close":3488},746.62,750.02,746.37,747.41,{"symbol":3283,"time":255,"open":3490,"high":3491,"low":3492,"close":3493},746.29,749.04,744.18,748.28,{"symbol":3283,"time":261,"open":3495,"high":3496,"low":3497,"close":3498},747.06,748.73,741.51,742.09,{"symbol":3283,"time":266,"open":3500,"high":3501,"low":3502,"close":3503},742.08,747.29,740.8,743.29,{"symbol":3283,"time":272,"open":3505,"high":3506,"low":3507,"close":3508},752.76,754.57,747.88,750.72,{"symbol":3283,"time":278,"open":3510,"high":3511,"low":3512,"close":3513},754.24,755.58,750.2,754.81,{"symbol":3283,"time":284,"open":3515,"high":3516,"low":3517,"close":3518},750.91,753.34,748.66,751.83,{"symbol":3283,"time":290,"open":3520,"high":3521,"low":3522,"close":3523},752.47,753.91,748,749.17,{"symbol":3283,"time":295,"open":3525,"high":3526,"low":3527,"close":3528},752.05,755.42,748.1,754.95,{"symbol":3283,"time":301,"open":3530,"high":3531,"low":3532,"close":3533},747.35,751.97,745.59,751.71,{"symbol":3283,"time":307,"open":3535,"high":3536,"low":3537,"close":3538},743.16,746.15,739.51,745.4,{"symbol":3283,"time":312,"open":3540,"high":3541,"low":3542,"close":3543},750.22,750.96,745.21,747.71,{"symbol":3283,"time":317,"open":3545,"high":3546,"low":3488,"close":3547},748.74,752.41,751.28,{"symbol":3283,"time":323,"open":3549,"high":3550,"low":3551,"close":3552},747.4,751.31,740.03,744.78,{"symbol":3283,"time":329,"open":3554,"high":3445,"low":3555,"close":3556},745,742.38,745.76,{"symbol":3283,"time":334,"open":3558,"high":3559,"low":3560,"close":3561},741.29,748.02,740.89,746.77,{"symbol":3283,"time":340,"open":3563,"high":3564,"low":3565,"close":3566},736.53,741.56,732.09,741,{"symbol":3283,"time":346,"open":3568,"high":3563,"low":3569,"close":3570},728.95,716.58,728.99,{"symbol":3283,"time":351,"open":3572,"high":3480,"low":3573,"close":3574},738.91,729.6,734.3,{"symbol":3283,"time":356,"open":3576,"high":3577,"low":3578,"close":3579},735.17,739.95,730.84,733.24,{"symbol":3283,"time":362,"open":3581,"high":3582,"low":3583,"close":3584},733.81,739.63,732.3,733.58,{"symbol":3283,"time":368,"open":3586,"high":3587,"low":3588,"close":3589},747.7,750.18,743.13,744.39,{"symbol":3283,"time":374,"open":3591,"high":3592,"low":3593,"close":3594},747.76,748.23,743.86,746.74,{"symbol":3283,"time":380,"open":3596,"high":3597,"low":3598,"close":3599},751.29,752.15,739.22,740.96,{"symbol":3283,"time":385,"open":3601,"high":3602,"low":3603,"close":3604},754.55,755.44,749.88,750.33,{"symbol":3283,"time":391,"open":3606,"high":3607,"low":3608,"close":3609},751.85,756.68,751.76,754.83,{"symbol":3283,"time":397,"open":3611,"high":3612,"low":3613,"close":3614},740.71,744.44,735.03,741.75,{"symbol":3283,"time":403,"open":3616,"high":3617,"low":3618,"close":3619},728.76,740,724.41,737.76,{"symbol":3283,"time":409,"open":3621,"high":3622,"low":3623,"close":3624},733.39,738.38,725.33,725.43,{"symbol":3283,"time":414,"open":3626,"high":3627,"low":3628,"close":3629},743.63,746.9,722.59,737.05,{"symbol":3283,"time":419,"open":3631,"high":3632,"low":3633,"close":3598},743.36,745.34,738.19,{"symbol":3283,"time":425,"open":3635,"high":3636,"low":3637,"close":3638},752.31,752.82,735.53,737.55,{"symbol":3283,"time":430,"open":3640,"high":3641,"low":3642,"close":3643},752.1,758.31,751.47,757.09,{"symbol":3283,"time":433,"open":3645,"high":3646,"low":3647,"close":3510},758.15,758.8,753.57,{"symbol":3283,"time":439,"open":3649,"high":3650,"low":3651,"close":3652},757.03,760.4,756.75,759.57,{"symbol":3283,"time":445,"open":3654,"high":3655,"low":3656,"close":3657},755.36,760.28,754.69,758.54,{"symbol":3283,"time":451,"open":3659,"high":3660,"low":3656,"close":3661},755.9,758.08,756.48,{"symbol":3283,"time":455,"open":3663,"high":3664,"low":3665,"close":3666},750.25,755.15,749.23,754.6,{"symbol":3283,"time":461,"open":3668,"high":3669,"low":3670,"close":3671},750.88,751.38,748.22,750.46,{"symbol":3283,"time":467,"open":3673,"high":3674,"low":3675,"close":3676},750.01,752.13,748.37,750.59,{"symbol":3283,"time":472,"open":3678,"high":3679,"low":3680,"close":3681},746.24,748.94,744.48,745.64,{"symbol":3283,"time":477,"open":3683,"high":3684,"low":3685,"close":3686},738.64,744.87,737.03,742.72,{"symbol":3283,"time":483,"open":3688,"high":3689,"low":3690,"close":3691},735.71,741.87,733.89,741.25,{"symbol":3283,"time":486,"open":3693,"high":3694,"low":3695,"close":3696},734.78,737.65,731.53,733.73,{"symbol":3283,"time":491,"open":3698,"high":3699,"low":3621,"close":3700},739.83,741.42,738.65,{"symbol":3283,"time":497,"open":3702,"high":3703,"low":3704,"close":3705},741.79,743.46,737.96,739.17,{"symbol":3283,"time":502,"open":3707,"high":3708,"low":3709,"close":3710},743.65,749.53,743.56,748.17,{"symbol":3283,"time":508,"open":3712,"high":3713,"low":3714,"close":3715},738.47,743.91,735.47,742.31,{"symbol":3283,"time":514,"open":3717,"high":3718,"low":3719,"close":3483},736.89,738.84,731.83,{"symbol":3283,"time":520,"open":3721,"high":3722,"low":3721,"close":3723},736.45,740.79,739.3,{"symbol":3283,"time":526,"open":3725,"high":3726,"low":3727,"close":3728},734.93,738.08,734.57,737.62,{"symbol":3283,"time":530,"open":3730,"high":3731,"low":3732,"close":3733},735.05,736.13,729.75,731.58,{"symbol":3283,"time":536,"open":3735,"high":3457,"low":3736,"close":3737},728.16,727.82,733.83,{"symbol":3283,"time":541,"open":3739,"high":3740,"low":3741,"close":3742},721.77,725.04,721.49,723.77,{"symbol":3283,"time":546,"open":3744,"high":3745,"low":3746,"close":3747},720.07,722.12,714.99,718.01,{"symbol":3283,"time":551,"open":3749,"high":3750,"low":3751,"close":3752},721.25,724.87,720.47,720.65,{"symbol":3283,"time":556,"open":3754,"high":3755,"low":3756,"close":3757},714.63,719.79,710.45,718.66,{"symbol":3283,"time":561,"open":3759,"high":3760,"low":3761,"close":3762},711,712.2,708.37,711.58,{"symbol":3283,"time":566,"open":3764,"high":3765,"low":3766,"close":3767},711.82,712.88,709.25,711.69,{"symbol":3283,"time":570,"open":3769,"high":3770,"low":3771,"close":3772},713.17,715.63,712.3,715.17,{"symbol":3283,"time":575,"open":3774,"high":3775,"low":3776,"close":3777},710.75,714.47,709.01,713.94,{"symbol":3283,"time":579,"open":3779,"high":3780,"low":3781,"close":3782},709.5,712.36,702.28,708.45,{"symbol":3283,"time":584,"open":3784,"high":3785,"low":3786,"close":3787},709.15,711.45,708.22,711.21,{"symbol":3283,"time":590,"open":3789,"high":3790,"low":3791,"close":3792},710.28,711.28,702.64,704.08,{"symbol":3283,"time":595,"open":3794,"high":3795,"low":3796,"close":3797},708.78,709.91,706.14,708.72,{"symbol":3283,"time":600,"open":3796,"high":3799,"low":3800,"close":3801},712.39,705.76,710.14,{"symbol":3283,"time":605,"open":3803,"high":3804,"low":3805,"close":3806},701.06,702.78,698.53,701.66,{"symbol":3283,"time":611,"open":3808,"high":3809,"low":3810,"close":3811},695.26,700.28,694.2,699.94,{"symbol":3283,"time":617,"open":3813,"high":3814,"low":3815,"close":3816},687.69,694.58,687.66,694.46,{"symbol":3283,"time":623,"open":3818,"high":3819,"low":3820,"close":3821},677.41,686.3,676.58,686.1,{"symbol":3283,"time":628,"open":3823,"high":3824,"low":3825,"close":3826},681.32,682.03,678.45,679.46,{"symbol":3283,"time":633,"open":3828,"high":3829,"low":3830,"close":3831},674.84,681.16,673.77,679.91,{"symbol":3283,"time":636,"open":3833,"high":3834,"low":3835,"close":3836},676.39,677.08,671.46,676.01,{"symbol":3283,"time":642,"open":3838,"high":3839,"low":3840,"close":3841},656.65,659.61,651.06,659.22,{"symbol":3283,"time":647,"open":3843,"high":3844,"low":3845,"close":3846},655.86,659.72,655.52,658.93,{"symbol":3283,"time":652,"open":3848,"high":3849,"low":3850,"close":3851},646.42,658.2,645.11,655.83,{"symbol":3283,"time":657,"open":3853,"high":3854,"low":3855,"close":3856},653.9,658.52,653,655.24,{"symbol":3283,"time":663,"open":3858,"high":3859,"low":3860,"close":3861},638.94,651.54,637.98,650.34,{"symbol":3283,"time":668,"open":3863,"high":3864,"low":3865,"close":3866},640.11,640.37,629.28,631.97,{"symbol":3283,"time":673,"open":3868,"high":3869,"low":3870,"close":3871},642.5,642.66,633.11,634.09,{"symbol":3283,"time":678,"open":3873,"high":3874,"low":3875,"close":3876},652.06,654.85,644.82,645.09,{"symbol":3283,"time":682,"open":3878,"high":3879,"low":3880,"close":3881},658.67,660.89,654.24,656.82,{"symbol":3283,"time":687,"open":3883,"high":3884,"low":3885,"close":3886},651.32,657.03,649.88,653.18,{"symbol":3283,"time":691,"open":3888,"high":3889,"low":3890,"close":3891},658.07,662.62,653.94,655.38,{"symbol":3283,"time":697,"open":3893,"high":3894,"low":3895,"close":3896},656.51,656.69,644.72,648.57,{"symbol":3283,"time":701,"open":3898,"high":3899,"low":3900,"close":3901},656.97,662.98,655.17,659.8,{"symbol":3283,"time":707,"open":3903,"high":3904,"low":3905,"close":3906},668.36,669.72,661.19,661.43,{"symbol":3283,"time":712,"open":3908,"high":3909,"low":3910,"close":3911},672.39,674.44,669.7,670.79,{"symbol":3283,"time":717,"open":3913,"high":3914,"low":3915,"close":3916},668.38,672.07,667.12,669.03,{"symbol":3283,"time":722,"open":3918,"high":3919,"low":3920,"close":3921},669.27,672.34,661.36,662.29,{"symbol":3283,"time":726,"open":3923,"high":3924,"low":3925,"close":3926},671.16,671.65,665.87,666.06,{"symbol":3283,"time":732,"open":3928,"high":3929,"low":3930,"close":3931},677.58,680.08,673.34,676.33,{"symbol":3283,"time":738,"open":3933,"high":3934,"low":3935,"close":3936},677.72,683.36,674.76,677.18,{"symbol":3283,"time":744,"open":3938,"high":3939,"low":3940,"close":3941},666.39,679.92,662.39,678.27,{"symbol":3283,"time":749,"open":3943,"high":3944,"low":3945,"close":3946},673.41,676.11,669.76,672.38,{"symbol":3283,"time":754,"open":3948,"high":3949,"low":3950,"close":3951},682.08,685.53,675.61,681.31,{"symbol":3283,"time":760,"open":3953,"high":3954,"low":3955,"close":3956},681.63,687.09,679.62,685.13,{"symbol":3283,"time":766,"open":3958,"high":3959,"low":3960,"close":3961},675.06,682.61,669.66,680.33,{"symbol":3283,"time":772,"open":3963,"high":3964,"low":3965,"close":3966},678.7,688.62,678.02,686.38,{"symbol":3283,"time":777,"open":3968,"high":3969,"low":3970,"close":3971},683.09,686.86,681.64,685.99,{"symbol":3283,"time":783,"open":3973,"high":3974,"low":3975,"close":3976},693.28,693.3,684.35,689.3,{"symbol":3283,"time":788,"open":3978,"high":3979,"low":3980,"close":3981},690.18,693.68,690.1,693.15,{"symbol":3283,"time":794,"open":3983,"high":3984,"low":3985,"close":3986},681.9,688.35,680,687.35,{"symbol":3283,"time":800,"open":3988,"high":3989,"low":3990,"close":3991},687.83,690,680.37,682.39,{"symbol":3283,"time":805,"open":3993,"high":3994,"low":3995,"close":3996},682.32,690.06,681.73,689.43,{"symbol":3283,"time":811,"open":3998,"high":3999,"low":4000,"close":4001},683.84,686.18,681.55,684.48,{"symbol":3283,"time":817,"open":4003,"high":4004,"low":4005,"close":4006},684.02,689.15,682.83,686.29,{"symbol":3283,"time":823,"open":4008,"high":4009,"low":4010,"close":4011},680.14,684.94,675.78,682.85,{"symbol":3283,"time":829,"open":4013,"high":4014,"low":4015,"close":4016},681.69,686.28,677.52,681.75,{"symbol":3283,"time":835,"open":4018,"high":4019,"low":3990,"close":4020},694.24,695.35,681.27,{"symbol":3283,"time":841,"open":4022,"high":4023,"low":4024,"close":4025},696.39,697.14,689.18,691.96,{"symbol":3283,"time":846,"open":4027,"high":4028,"low":4029,"close":4030},694.95,696.54,691.66,692.12,{"symbol":3283,"time":851,"open":4032,"high":4033,"low":4034,"close":4035},689.42,695.87,688.34,693.95,{"symbol":3283,"time":857,"open":4037,"high":4038,"low":4039,"close":4040},681.46,692.31,680.85,690.62,{"symbol":3283,"time":863,"open":4042,"high":4043,"low":4044,"close":4045},680.94,683.69,675.79,677.62,{"symbol":3283,"time":868,"open":4047,"high":4048,"low":4049,"close":4050},690.35,691.45,681.76,686.19,{"symbol":3283,"time":874,"open":4052,"high":4053,"low":4054,"close":4055},696.21,696.96,684.03,689.53,{"symbol":3283,"time":880,"open":4057,"high":4058,"low":4032,"close":4059},689.58,696.93,695.41,{"symbol":3283,"time":884,"open":4061,"high":4062,"low":4063,"close":4064},691.79,694.21,687.12,691.97,{"symbol":3283,"time":890,"open":4022,"high":4066,"low":4067,"close":4068},697.06,684.83,694.04,{"symbol":3283,"time":896,"open":4070,"high":4071,"low":4072,"close":4073},697.05,697.84,693.94,695.42,{"symbol":3283,"time":902,"open":4075,"high":4076,"low":4077,"close":4078},694.18,696.53,693.57,695.49,{"symbol":3283,"time":908,"open":4080,"high":4081,"low":4082,"close":4083},690.49,694.13,689.92,692.73,{"symbol":3283,"time":914,"open":4085,"high":4086,"low":4087,"close":4088},688.15,690.96,687.16,689.23,{"symbol":3283,"time":918,"open":4090,"high":4091,"low":4092,"close":4093},689.85,691.13,686.92,688.98,{"symbol":3283,"time":924,"open":4095,"high":4096,"low":4097,"close":4098},679.65,688.74,678.13,685.4,{"symbol":3283,"time":930,"open":4100,"high":4101,"low":4102,"close":3928},681.49,684.77,676.57,{"symbol":3283,"time":936,"open":4104,"high":4105,"low":3980,"close":4029},693.66,694.25,{"symbol":3283,"time":942,"open":4107,"high":4108,"low":4109,"close":4110},694.57,695.45,691.25,692.24,{"symbol":3283,"time":948,"open":4112,"high":4113,"low":4114,"close":4115},691,691.72,686.04,690.36,{"symbol":3283,"time":952,"open":4078,"high":4117,"low":4118,"close":4119},696.09,691.35,693.77,{"symbol":3283,"time":957,"open":4121,"high":4117,"low":4122,"close":4123},690.68,690.63,695.16,{"symbol":3283,"time":962,"open":4122,"high":4125,"low":4024,"close":4126},695.31,694.07,{"symbol":3283,"time":966,"open":4128,"high":4040,"low":4129,"close":4130},688.82,687.49,689.51,{"symbol":3283,"time":971,"open":4132,"high":4133,"low":4134,"close":4057},692.19,693.96,689.32,{"symbol":3283,"time":977,"open":4136,"high":4137,"low":4138,"close":4139},687.93,692.32,687.78,691.81,{"symbol":3283,"time":982,"open":4141,"high":3996,"low":3966,"close":4142},686.54,687.72,{"symbol":3283,"time":988,"open":4144,"high":4145,"low":4146,"close":4147},685.71,686.87,679.82,683.17,{"symbol":3283,"time":994,"open":4149,"high":4150,"low":4151,"close":4152},687.14,687.36,681.71,681.92,{"symbol":3283,"time":1000,"open":4154,"high":4155,"low":4156,"close":4157},687.45,688.56,686.58,687.01,{"symbol":3283,"time":1004,"open":4159,"high":4160,"low":4161,"close":4162},687.54,689.2,686.07,687.85,{"symbol":3283,"time":1010,"open":4164,"high":4029,"low":4165,"close":4166},690.64,689.27,690.31,{"symbol":3283,"time":1014,"open":4168,"high":4169,"low":4170,"close":4171},687.95,690.83,687.8,690.38,{"symbol":3283,"time":1018,"open":4173,"high":4174,"low":4175,"close":4176},683.92,688.2,683.87,687.96,{"symbol":3283,"time":1023,"open":4178,"high":4179,"low":4180,"close":4067},683.94,685.36,680.59,{"symbol":3283,"time":1028,"open":4182,"high":4183,"low":4184,"close":4180},676.59,681.09,676.47,{"symbol":3283,"time":1033,"open":4186,"high":4187,"low":4188,"close":4184},677.6,680.74,674.9,{"symbol":3283,"time":1037,"open":4190,"high":4191,"low":4192,"close":4193},679.89,680.44,671.2,671.4,{"symbol":3283,"time":1043,"open":4195,"high":4196,"low":4197,"close":4198},679.23,681.08,674.98,678.87,{"symbol":3283,"time":1047,"open":4200,"high":4201,"low":4202,"close":4203},685.74,685.76,679.25,680.73,{"symbol":3283,"time":1052,"open":4205,"high":4206,"low":4207,"close":4049},688.17,688.88,679.17,{"symbol":3283,"time":1057,"open":4209,"high":4210,"low":4211,"close":4212},685.14,689.25,682.17,689.17,{"symbol":3283,"time":1061,"open":4214,"high":4215,"low":3951,"close":4216},682.56,688.97,687.57,{"symbol":3283,"time":1066,"open":4218,"high":4219,"low":4220,"close":4221},683.15,685.39,682.59,683.04,{"symbol":3283,"time":1070,"open":4223,"high":4224,"low":4225,"close":4226},686.59,686.64,681.57,683.63,{"symbol":3283,"time":1076,"open":4228,"high":4229,"low":4230,"close":4231},685.47,688.39,684.58,685.69,{"symbol":3283,"time":1081,"open":4233,"high":4234,"low":4235,"close":4236},685.3,685.37,681.34,684.39,{"symbol":3283,"time":1087,"open":4238,"high":4239,"low":4240,"close":4241},680.57,684.91,679.69,683.89,{"symbol":3283,"time":1093,"open":4152,"high":4243,"low":4244,"close":4245},683.82,679.33,681.53,{"symbol":3283,"time":1098,"open":4247,"high":4248,"low":4249,"close":4250},678.81,682.99,678.74,680.27,{"symbol":3283,"time":1104,"open":4252,"high":4253,"low":4254,"close":4255},680.86,683.67,680.5,683.39,{"symbol":3283,"time":1109,"open":4257,"high":4258,"low":4259,"close":4260},677.63,681.7,676.72,679.68,{"symbol":3283,"time":1115,"open":4262,"high":4263,"low":4264,"close":4265},668.63,676.21,664.48,675.02,{"symbol":3283,"time":1120,"open":4267,"high":4268,"low":4269,"close":4270},662.69,670.06,661.59,668.73,{"symbol":3283,"time":1126,"open":4272,"high":4273,"low":4274,"close":4275},655.05,664.55,650.85,659.03,{"symbol":3283,"time":1130,"open":4277,"high":4278,"low":4279,"close":4280},672.91,675.56,651.89,652.53,{"symbol":3283,"time":1135,"open":4282,"high":4283,"low":4284,"close":4285},660.78,667.34,658.75,662.63,{"symbol":3283,"time":1141,"open":4287,"high":4288,"low":3843,"close":4289},662.1,665.12,660.08,{"symbol":3283,"time":1146,"open":3910,"high":4291,"low":4292,"close":4293},673.71,662.17,665.67,{"symbol":3283,"time":1152,"open":4295,"high":4296,"low":4297,"close":4298},665.38,675.66,663.27,671.93,{"symbol":3283,"time":1156,"open":4254,"high":4252,"low":4300,"close":4301},670.52,672.04,{"symbol":3283,"time":1161,"open":4303,"high":4304,"low":4305,"close":4306},684.79,684.96,680.95,683.38,{"symbol":3283,"time":1165,"open":4308,"high":4309,"low":4310,"close":4311},679.95,683.57,678.73,683,{"symbol":3283,"time":1170,"open":4313,"high":4314,"low":4315,"close":4316},677.24,682.18,675.03,681.44,{"symbol":3283,"time":1174,"open":4318,"high":4319,"low":4320,"close":4321},667.91,671.08,661.21,670.97,{"symbol":3283,"time":1180,"open":4184,"high":4323,"low":4324,"close":4325},677.38,668.72,670.31,{"symbol":3283,"time":1186,"open":4197,"high":4252,"low":4327,"close":3928},674.17,{"symbol":3283,"time":1192,"open":3944,"high":4329,"low":4330,"close":4331},679.96,674.58,675.24,{"symbol":3283,"time":1198,"open":4333,"high":4334,"low":4335,"close":4336},685.67,685.8,679.94,683.34,{"symbol":3283,"time":1201,"open":4338,"high":4339,"low":4340,"close":4341},685.04,685.08,679.24,682.06,{"symbol":3283,"time":1204,"open":4343,"high":4344,"low":4345,"close":4345},683.9,685.94,679.83,{"symbol":3283,"time":1208,"open":4347,"high":4348,"low":4349,"close":4350},688.72,689.7,682.87,687.39,{"symbol":3283,"time":1213,"open":4352,"high":4353,"low":4067,"close":4354},687.05,688.91,687.06,{"symbol":3283,"time":1219,"open":4356,"high":4357,"low":4358,"close":4359},682.73,685.54,682.12,685.24,{"symbol":3283,"time":1224,"open":4361,"high":4362,"low":4363,"close":4364},676.46,678.47,675.65,677.25,{"symbol":3283,"time":1230,"open":4366,"high":4367,"low":4368,"close":4369},668.12,672.71,667.8,671.76,{"symbol":3283,"time":1235,"open":4371,"high":4371,"low":4372,"close":4368},672,663.3,{"symbol":3283,"time":1240,"open":4374,"high":4375,"low":4376,"close":4377},671.44,672.99,669.98,671.29,{"symbol":3283,"time":1245,"open":4379,"high":4380,"low":4381,"close":4382},667.32,672.21,667.27,671.3,{"symbol":3283,"time":1251,"open":4384,"high":4385,"low":4386,"close":4387},659.5,665.76,658.14,664.39,{"symbol":3283,"time":1255,"open":4389,"high":4390,"low":4391,"close":4392},666.82,668.71,657.11,660.64,{"symbol":3283,"time":1260,"open":4389,"high":4394,"low":3846,"close":4395},670.23,665.17,{"symbol":3283,"time":1265,"open":4397,"high":4398,"low":4399,"close":4400},657.17,665.83,653.17,662.23,{"symbol":3283,"time":1268,"open":4402,"high":4403,"low":4404,"close":4405},660.65,665.13,659.77,663.04,{"symbol":3283,"time":1273,"open":4407,"high":4408,"low":4409,"close":4410},672.13,673.95,652.84,653.02,{"symbol":3283,"time":1278,"open":4412,"high":4413,"low":4414,"close":3923},673.53,673.94,669.21,{"symbol":3283,"time":1283,"open":4416,"high":4417,"low":4418,"close":4419},670.25,673.21,669.42,673.11,{"symbol":3283,"time":1286,"open":4421,"high":4375,"low":4422,"close":4423},672.54,667.67,669.12,{"symbol":3283,"time":1290,"open":4425,"high":4426,"low":4427,"close":4428},671.62,672.51,669.46,671.61,{"symbol":3283,"time":1295,"open":4430,"high":4431,"low":4432,"close":4414},669.99,672.68,668.16,{"symbol":3283,"time":1301,"open":4434,"high":4435,"low":4436,"close":4437},670.45,670.57,666.78,669.22,{"symbol":3283,"time":1307,"open":4439,"high":4440,"low":4441,"close":4442},663.17,669.37,663.06,668.45,{"symbol":3283,"time":1312,"open":4444,"high":4445,"low":4446,"close":4447},662.93,666.65,661.61,666.18,{"symbol":3283,"time":1316,"open":4449,"high":4450,"low":4451,"close":4452},664.36,665.28,661.86,663.68,{"symbol":3283,"time":1320,"open":4454,"high":4455,"low":4456,"close":4457},659.51,662.37,657.88,661.82,{"symbol":3283,"time":1326,"open":4459,"high":4460,"low":4461,"close":4462},657.94,659.41,654.41,658.05,{"symbol":3283,"time":1331,"open":4464,"high":4465,"low":4466,"close":4467},664.51,664.61,659.67,661.1,{"symbol":3283,"time":1335,"open":4469,"high":4283,"low":4470,"close":4471},666.72,661.98,663.21,{"symbol":3283,"time":1339,"open":4473,"high":4474,"low":4292,"close":4475},662.2,667.29,666.84,{"symbol":3283,"time":1342,"open":4477,"high":4273,"low":4478,"close":4479},662.33,660.37,663.7,{"symbol":3283,"time":1346,"open":4481,"high":4482,"low":4483,"close":4484},661.89,664.89,660.27,662.26,{"symbol":3283,"time":1352,"open":4486,"high":4487,"low":4488,"close":4489},660.01,661.72,654.3,659.18,{"symbol":3283,"time":1356,"open":4491,"high":4492,"low":4493,"close":4494},661.47,661.78,659.21,660,{"symbol":3283,"time":1361,"open":4496,"high":4497,"low":4498,"close":4499},659.64,661.04,659.34,660.91,{"symbol":3283,"time":1364,"open":4501,"high":4502,"low":4503,"close":4504},657.6,659.11,656.9,657.41,{"symbol":3283,"time":1369,"open":4506,"high":4507,"low":4508,"close":4509},654.18,658.33,653.59,657.63,{"symbol":3283,"time":1373,"open":4511,"high":4512,"low":4513,"close":4514},653.62,654.55,650.63,652.21,{"symbol":3283,"time":1376,"open":4516,"high":4517,"low":4518,"close":4519},648.97,650.86,647.22,650.33,{"symbol":3283,"time":1381,"open":4521,"high":4522,"low":4523,"close":4524},648.62,649.84,647.23,648.83,{"symbol":3283,"time":1386,"open":4526,"high":4514,"low":4527,"close":4528},651.48,643.33,647.24,{"symbol":3283,"time":1391,"open":4530,"high":4531,"low":4532,"close":4533},644.42,649.15,643.51,649.12,{"symbol":3283,"time":1396,"open":4535,"high":4536,"low":4537,"close":4538},642.67,644.21,640.46,643.74,{"symbol":3283,"time":1400,"open":4540,"high":4541,"low":4542,"close":4543},637.5,640.49,634.92,640.27,{"symbol":3283,"time":1405,"open":4545,"high":4546,"low":4547,"close":4548},647.47,647.84,643.14,645.05,{"symbol":3283,"time":1408,"open":4528,"high":4550,"low":4551,"close":4552},649.48,645.34,648.92,{"symbol":3283,"time":1412,"open":4554,"high":4555,"low":4530,"close":4556},644.57,647.37,646.63,[4558,4564,4567,4570,4572,4574,4576,4578,4580,4583,4586,4588,4591,4592,4594,4596,4598,4600,4602,4604,4606,4608,4610,4612,4614,4616,4617,4619,4621,4623,4625,4627,4628,4630,4632,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4662,4664,4666,4668,4670,4672,4674],{"time":110,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4563},"False","True","BEARISH","MACD","2026-08-26 00:00:00",{"time":196,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4565,"datetime":4566},"RSI","2026-08-04 00:00:00",{"time":232,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4569},"BULLISH","2026-07-27 00:00:00",{"time":249,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4571},"2026-07-22 00:00:00",{"time":272,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4573},"2026-07-16 00:00:00",{"time":278,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4575},"2026-07-15 00:00:00",{"time":323,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4577},"2026-07-02 00:00:00",{"time":329,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4579},"2026-07-01 00:00:00",{"time":340,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4581,"datetime":4582},"MA","2026-06-29 00:00:00",{"time":430,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4584,"datetime":4585},"BollingerBands","2026-06-04 00:00:00",{"time":430,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4587,"datetime":4585},"CCI",{"time":433,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4590},"ADX","2026-06-03 00:00:00",{"time":433,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4590},{"time":439,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4593},"2026-06-02 00:00:00",{"time":461,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4589,"datetime":4595},"2026-05-27 00:00:00",{"time":472,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4597},"2026-05-22 00:00:00",{"time":491,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4599},"2026-05-18 00:00:00",{"time":590,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4601},"2026-04-21 00:00:00",{"time":623,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4589,"datetime":4603},"2026-04-13 00:00:00",{"time":633,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4605},"2026-04-09 00:00:00",{"time":678,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4607},"2026-03-26 00:00:00",{"time":754,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4581,"datetime":4609},"2026-03-05 00:00:00",{"time":800,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4565,"datetime":4611},"2026-02-23 00:00:00",{"time":817,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4589,"datetime":4613},"2026-02-18 00:00:00",{"time":823,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4584,"datetime":4615},"2026-02-17 00:00:00",{"time":823,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4587,"datetime":4615},{"time":841,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4618},"2026-02-11 00:00:00",{"time":868,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4565,"datetime":4620},"2026-02-04 00:00:00",{"time":874,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4581,"datetime":4622},"2026-02-03 00:00:00",{"time":924,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4587,"datetime":4624},"2026-01-21 00:00:00",{"time":948,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4626},"2026-01-14 00:00:00",{"time":948,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4626},{"time":952,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4629},"2026-01-13 00:00:00",{"time":957,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4581,"datetime":4631},"2026-01-12 00:00:00",{"time":962,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4589,"datetime":4633},"2026-01-09 00:00:00",{"time":971,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4635},"2026-01-07 00:00:00",{"time":977,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4637},"2026-01-06 00:00:00",{"time":1000,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4565,"datetime":4639},"2025-12-30 00:00:00",{"time":1043,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4587,"datetime":4641},"2025-12-16 00:00:00",{"time":1052,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4589,"datetime":4643},"2025-12-12 00:00:00",{"time":1057,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4645},"2025-12-11 00:00:00",{"time":1066,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4589,"datetime":4647},"2025-12-09 00:00:00",{"time":1076,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4649},"2025-12-05 00:00:00",{"time":1093,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4565,"datetime":4651},"2025-12-02 00:00:00",{"time":1109,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4581,"datetime":4653},"2025-11-26 00:00:00",{"time":1141,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4584,"datetime":4655},"2025-11-18 00:00:00",{"time":1146,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4587,"datetime":4657},"2025-11-17 00:00:00",{"time":1161,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4589,"datetime":4659},"2025-11-12 00:00:00",{"time":1165,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4661},"2025-11-11 00:00:00",{"time":1174,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4565,"datetime":4663},"2025-11-07 00:00:00",{"time":1192,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4581,"datetime":4665},"2025-11-04 00:00:00",{"time":1208,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4584,"datetime":4667},"2025-10-29 00:00:00",{"time":1230,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4587,"datetime":4669},"2025-10-23 00:00:00",{"time":1268,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4671},"2025-10-13 00:00:00",{"time":1295,"symbol":5,"current_signal":4560,"signal_change":4560,"signal_type":4568,"trading_system":4562,"datetime":4673},"2025-10-03 00:00:00",{"time":1320,"symbol":5,"current_signal":4559,"signal_change":4560,"signal_type":4561,"trading_system":4562,"datetime":4675},"2025-09-26 00:00:00",[4677,4683,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4801,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4861,4867,4873,4879,4885,4891,4897,4903,4909,4915,4921,4927,4933,4939,4945,4951,4957,4963,4969,4975,4981,4987,4993,4999,5005,5011,5017],{"symbol":5,"form":4678,"filingdate":687,"primarydocument":4679,"accessionnumber":4680,"filing_url":4681,"sec_url":4682},"8-K","mdt-20260324.htm","0001613103-26-000005","https://www.sec.gov/Archives/edgar/data/1613103/000161310326000005/mdt-20260324.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310326000005/0001613103-26-000005-index.htm",{"symbol":5,"form":4684,"filingdate":794,"primarydocument":4685,"accessionnumber":4686,"filing_url":4687,"sec_url":4688},"10-Q","mdt-20260123.htm","0001628280-26-011107","https://www.sec.gov/Archives/edgar/data/1613103/000162828026011107/mdt-20260123.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828026011107/0001628280-26-011107-index.htm",{"symbol":5,"form":4678,"filingdate":823,"primarydocument":4690,"accessionnumber":4691,"filing_url":4692,"sec_url":4693},"mdt-20260217.htm","0001628280-26-008300","https://www.sec.gov/Archives/edgar/data/1613103/000162828026008300/mdt-20260217.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828026008300/0001628280-26-008300-index.htm",{"symbol":5,"form":4684,"filingdate":1115,"primarydocument":4695,"accessionnumber":4696,"filing_url":4697,"sec_url":4698},"mdt-20251024.htm","0001628280-25-053988","https://www.sec.gov/Archives/edgar/data/1613103/000162828025053988/mdt-20251024.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828025053988/0001628280-25-053988-index.htm",{"symbol":5,"form":4678,"filingdate":1141,"primarydocument":4700,"accessionnumber":4701,"filing_url":4702,"sec_url":4703},"mdt-20251118.htm","0001628280-25-052771","https://www.sec.gov/Archives/edgar/data/1613103/000162828025052771/mdt-20251118.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828025052771/0001628280-25-052771-index.htm",{"symbol":5,"form":4678,"filingdate":1198,"primarydocument":4705,"accessionnumber":4706,"filing_url":4707,"sec_url":4708},"mdt-20251101.htm","0001628280-25-048375","https://www.sec.gov/Archives/edgar/data/1613103/000162828025048375/mdt-20251101.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828025048375/0001628280-25-048375-index.htm",{"symbol":5,"form":4678,"filingdate":1240,"primarydocument":4710,"accessionnumber":4711,"filing_url":4712,"sec_url":4713},"mdt-20251016.htm","0001628280-25-045695","https://www.sec.gov/Archives/edgar/data/1613103/000162828025045695/mdt-20251016.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828025045695/0001628280-25-045695-index.htm",{"symbol":5,"form":4678,"filingdate":1316,"primarydocument":4715,"accessionnumber":4716,"filing_url":4717,"sec_url":4718},"d73148d8k.htm","0001193125-25-221819","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/d73148d8k.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/0001193125-25-221819-index.htm",{"symbol":5,"form":4678,"filingdate":1356,"primarydocument":4720,"accessionnumber":4721,"filing_url":4722,"sec_url":4723},"d34781d8k.htm","0001193125-25-205061","https://www.sec.gov/Archives/edgar/data/1613103/000119312525205061/d34781d8k.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525205061/0001193125-25-205061-index.htm",{"symbol":5,"form":4684,"filingdate":1414,"primarydocument":4725,"accessionnumber":4726,"filing_url":4727,"sec_url":4728},"mdt-20250725.htm","0001613103-25-000161","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000161/mdt-20250725.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000161/0001613103-25-000161-index.htm",{"symbol":5,"form":4678,"filingdate":1438,"primarydocument":4730,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"mdt-20250818.htm","0001613103-25-000141","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000141/mdt-20250818.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000141/0001613103-25-000141-index.htm",{"symbol":5,"form":4678,"filingdate":1608,"primarydocument":4735,"accessionnumber":4736,"filing_url":4737,"sec_url":4738},"mdt-20250618.htm","0001613103-25-000094","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000094/mdt-20250618.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000094/0001613103-25-000094-index.htm",{"symbol":5,"form":4740,"filingdate":1612,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"10-K","mdt-20250425.htm","0001613103-25-000091","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000091/mdt-20250425.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000091/0001613103-25-000091-index.htm",{"symbol":5,"form":4678,"filingdate":1704,"primarydocument":4746,"accessionnumber":4747,"filing_url":4748,"sec_url":4749},"mdt-20250521.htm","0001613103-25-000078","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000078/mdt-20250521.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000078/0001613103-25-000078-index.htm",{"symbol":5,"form":4678,"filingdate":1909,"primarydocument":4751,"accessionnumber":4752,"filing_url":4753,"sec_url":4754},"mdt-20250312.htm","0001613103-25-000034","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000034/mdt-20250312.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000034/0001613103-25-000034-index.htm",{"symbol":5,"form":4684,"filingdate":1958,"primarydocument":4756,"accessionnumber":4757,"filing_url":4758,"sec_url":4759},"mdt-20250124.htm","0001613103-25-000022","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000022/mdt-20250124.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000022/0001613103-25-000022-index.htm",{"symbol":5,"form":4678,"filingdate":1979,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"mdt-20250218.htm","0001613103-25-000019","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000019/mdt-20250218.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000019/0001613103-25-000019-index.htm",{"symbol":5,"form":4678,"filingdate":2044,"primarydocument":4766,"accessionnumber":4767,"filing_url":4768,"sec_url":4769},"mdt-20250117.htm","0001613103-25-000005","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000005/mdt-20250117.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000005/0001613103-25-000005-index.htm",{"symbol":5,"form":4684,"filingdate":2185,"primarydocument":4771,"accessionnumber":4772,"filing_url":4773,"sec_url":4774},"mdt-20241025.htm","0001613103-24-000165","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000165/mdt-20241025.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000165/0001613103-24-000165-index.htm",{"symbol":5,"form":4678,"filingdate":2206,"primarydocument":4776,"accessionnumber":4777,"filing_url":4778,"sec_url":4779},"mdt-20241119.htm","0001613103-24-000162","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000162/mdt-20241119.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000162/0001613103-24-000162-index.htm",{"symbol":5,"form":4678,"filingdate":2282,"primarydocument":4781,"accessionnumber":4782,"filing_url":4783,"sec_url":4784},"mdt-20241017.htm","0001613103-24-000151","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000151/mdt-20241017.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000151/0001613103-24-000151-index.htm",{"symbol":5,"form":4684,"filingdate":2402,"primarydocument":4786,"accessionnumber":4787,"filing_url":4788,"sec_url":4789},"mdt-20240726.htm","0001613103-24-000147","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000147/mdt-20240726.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000147/0001613103-24-000147-index.htm",{"symbol":5,"form":4678,"filingdate":2418,"primarydocument":4791,"accessionnumber":4792,"filing_url":4793,"sec_url":4794},"mdt-20240820.htm","0001613103-24-000140","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000140/mdt-20240820.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000140/0001613103-24-000140-index.htm",{"symbol":5,"form":4796,"filingdate":2426,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"8-K/A","mdt-20240621.htm","0001613103-24-000133","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000133/mdt-20240621.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000133/0001613103-24-000133-index.htm",{"symbol":5,"form":4678,"filingdate":2579,"primarydocument":4797,"accessionnumber":4802,"filing_url":4803,"sec_url":4804},"0001613103-24-000076","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000076/mdt-20240621.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000076/0001613103-24-000076-index.htm",{"symbol":5,"form":4740,"filingdate":2591,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"mdt-20240426.htm","0001613103-24-000072","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000072/mdt-20240426.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000072/0001613103-24-000072-index.htm",{"symbol":5,"form":4678,"filingdate":2633,"primarydocument":4811,"accessionnumber":4812,"filing_url":4813,"sec_url":4814},"mdt-20240601.htm","0001613103-24-000064","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000064/mdt-20240601.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000064/0001613103-24-000064-index.htm",{"symbol":5,"form":4678,"filingdate":2635,"primarydocument":4816,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"d811133d8k.htm","0001193125-24-152334","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133d8k.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/0001193125-24-152334-index.htm",{"symbol":5,"form":4678,"filingdate":2654,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"mdt-20240523.htm","0001613103-24-000058","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000058/mdt-20240523.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000058/0001613103-24-000058-index.htm",{"symbol":5,"form":4684,"filingdate":2856,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"mdt-20240126.htm","0001613103-24-000011","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000011/mdt-20240126.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000011/0001613103-24-000011-index.htm",{"symbol":5,"form":4678,"filingdate":2873,"primarydocument":4831,"accessionnumber":4832,"filing_url":4833,"sec_url":4834},"mdt-20240213.htm","0001613103-24-000006","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000006/mdt-20240213.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000006/0001613103-24-000006-index.htm",{"symbol":5,"form":4678,"filingdate":3021,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"mdt-20231206.htm","0001613103-23-000152","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000152/mdt-20231206.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000152/0001613103-23-000152-index.htm",{"symbol":5,"form":4684,"filingdate":3035,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"mdt-20231027.htm","0001613103-23-000149","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000149/mdt-20231027.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000149/0001613103-23-000149-index.htm",{"symbol":5,"form":4678,"filingdate":3057,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"mdt-20231121.htm","0001613103-23-000144","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000144/mdt-20231121.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000144/0001613103-23-000144-index.htm",{"symbol":5,"form":4678,"filingdate":3175,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"mdt-20231019.htm","0001613103-23-000132","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000132/mdt-20231019.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000132/0001613103-23-000132-index.htm",{"symbol":5,"form":4684,"filingdate":4856,"primarydocument":4857,"accessionnumber":4858,"filing_url":4859,"sec_url":4860},"2023-08-31","mdt-20230728.htm","0001613103-23-000128","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000128/mdt-20230728.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000128/0001613103-23-000128-index.htm",{"symbol":5,"form":4678,"filingdate":4862,"primarydocument":4863,"accessionnumber":4864,"filing_url":4865,"sec_url":4866},"2023-08-22","mdt-20230822.htm","0001613103-23-000117","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000117/mdt-20230822.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000117/0001613103-23-000117-index.htm",{"symbol":5,"form":4678,"filingdate":4868,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"2023-06-26","mdt-20230622.htm","0001613103-23-000043","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000043/mdt-20230622.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000043/0001613103-23-000043-index.htm",{"symbol":5,"form":4740,"filingdate":4874,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"2023-06-22","mdt-20230428.htm","0001613103-23-000040","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000040/mdt-20230428.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000040/0001613103-23-000040-index.htm",{"symbol":5,"form":4678,"filingdate":4880,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"2023-05-25","mdt-20230525.htm","0001613103-23-000032","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000032/mdt-20230525.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000032/0001613103-23-000032-index.htm",{"symbol":5,"form":4678,"filingdate":4886,"primarydocument":4887,"accessionnumber":4888,"filing_url":4889,"sec_url":4890},"2023-03-30","d490503d8k.htm","0001193125-23-085642","https://www.sec.gov/Archives/edgar/data/1613103/000119312523085642/d490503d8k.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312523085642/0001193125-23-085642-index.htm",{"symbol":5,"form":4678,"filingdate":4892,"primarydocument":4893,"accessionnumber":4894,"filing_url":4895,"sec_url":4896},"2023-03-09","mdt-20230309.htm","0001613103-23-000015","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000015/mdt-20230309.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000015/0001613103-23-000015-index.htm",{"symbol":5,"form":4678,"filingdate":4898,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"2023-03-07","mdt-20230302.htm","0001613103-23-000013","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000013/mdt-20230302.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000013/0001613103-23-000013-index.htm",{"symbol":5,"form":4684,"filingdate":4904,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"2023-03-01","mdt-20230127.htm","0001613103-23-000008","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000008/mdt-20230127.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000008/0001613103-23-000008-index.htm",{"symbol":5,"form":4678,"filingdate":4910,"primarydocument":4911,"accessionnumber":4912,"filing_url":4913,"sec_url":4914},"2023-02-21","mdt-20230221.htm","0001613103-23-000003","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000003/mdt-20230221.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310323000003/0001613103-23-000003-index.htm",{"symbol":5,"form":4678,"filingdate":4916,"primarydocument":4917,"accessionnumber":4918,"filing_url":4919,"sec_url":4920},"2022-12-13","mdt-20221208.htm","0001613103-22-000066","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000066/mdt-20221208.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000066/0001613103-22-000066-index.htm",{"symbol":5,"form":4684,"filingdate":4922,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"2022-12-01","mdt-20221028.htm","0001613103-22-000063","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000063/mdt-20221028.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000063/0001613103-22-000063-index.htm",{"symbol":5,"form":4678,"filingdate":4928,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"2022-11-22","mdt-20221122.htm","0001613103-22-000058","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000058/mdt-20221122.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000058/0001613103-22-000058-index.htm",{"symbol":5,"form":4678,"filingdate":4934,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"2022-09-21","d406839d8k.htm","0001193125-22-248112","https://www.sec.gov/Archives/edgar/data/1613103/000119312522248112/d406839d8k.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312522248112/0001193125-22-248112-index.htm",{"symbol":5,"form":4684,"filingdate":4940,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"2022-09-01","mdt-20220729.htm","0001613103-22-000046","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000046/mdt-20220729.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000046/0001613103-22-000046-index.htm",{"symbol":5,"form":4678,"filingdate":4946,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"2022-08-23","mdt-20220823.htm","0001613103-22-000034","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000034/mdt-20220823.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000034/0001613103-22-000034-index.htm",{"symbol":5,"form":4678,"filingdate":4952,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"2022-06-27","mdt-20220622.htm","0001613103-22-000027","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000027/mdt-20220622.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000027/0001613103-22-000027-index.htm",{"symbol":5,"form":4740,"filingdate":4958,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"2022-06-23","mdt-20220429.htm","0001613103-22-000023","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000023/mdt-20220429.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000023/0001613103-22-000023-index.htm",{"symbol":5,"form":4678,"filingdate":4964,"primarydocument":4965,"accessionnumber":4966,"filing_url":4967,"sec_url":4968},"2022-05-26","mdt-20220526.htm","0001613103-22-000016","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000016/mdt-20220526.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000016/0001613103-22-000016-index.htm",{"symbol":5,"form":4678,"filingdate":4970,"primarydocument":4971,"accessionnumber":4972,"filing_url":4973,"sec_url":4974},"2022-05-02","d347836d8k.htm","0001193125-22-135320","https://www.sec.gov/Archives/edgar/data/1613103/000119312522135320/d347836d8k.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312522135320/0001193125-22-135320-index.htm",{"symbol":5,"form":4684,"filingdate":4976,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"2022-03-03","mdt-20220128.htm","0001613103-22-000011","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000011/mdt-20220128.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000011/0001613103-22-000011-index.htm",{"symbol":5,"form":4678,"filingdate":4982,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"2022-02-22","mdt-20220222.htm","0001613103-22-000006","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000006/mdt-20220222.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310322000006/0001613103-22-000006-index.htm",{"symbol":5,"form":4678,"filingdate":4988,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"2021-12-16","mdt-20211214.htm","0001613103-21-000070","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000070/mdt-20211214.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000070/0001613103-21-000070-index.htm",{"symbol":5,"form":4678,"filingdate":4994,"primarydocument":4995,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"2021-12-15","mdt-20211215.htm","0001613103-21-000067","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000067/mdt-20211215.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000067/0001613103-21-000067-index.htm",{"symbol":5,"form":4678,"filingdate":5000,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"2021-12-14","mdt-20211209.htm","0001613103-21-000065","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000065/mdt-20211209.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000065/0001613103-21-000065-index.htm",{"symbol":5,"form":4684,"filingdate":5006,"primarydocument":5007,"accessionnumber":5008,"filing_url":5009,"sec_url":5010},"2021-12-02","mdt-20211029.htm","0001613103-21-000062","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000062/mdt-20211029.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000062/0001613103-21-000062-index.htm",{"symbol":5,"form":4678,"filingdate":5012,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"2021-11-23","mdt-20211123.htm","0001613103-21-000058","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000058/mdt-20211123.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000058/0001613103-21-000058-index.htm",{"symbol":5,"form":4678,"filingdate":5018,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"2021-10-15","mdt-20211015.htm","0001613103-21-000047","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000047/mdt-20211015.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310321000047/0001613103-21-000047-index.htm",[5024,5038,5055,5069,5080,5094,5103,5113,5125,5134,5148,5178,5193,5210,5220,5239,5248,5259,5270,5281,5289,5297,5304,5314,5322,5352,5364],{"symbol":5,"accessionnumber":5025,"filingdate":23,"sec_url":5026,"tags":5027,"headline":5030,"summary":5031,"sector":5032,"industry":5033,"date_processed":5034,"impact_score":5035,"exhibits":5036,"isLocked":5037},"0001628280-26-062505","https://www.sec.gov/Archives/edgar/data/1613103/000162828026062505/0001628280-26-062505-index.htm",{"events":5028},[5029],"Pro Forma Financial Information","Medtronic Corrects Prospectus for Exchange Offer","On September 17, 2026, Medtronic plc filed an 8-K to correct a typographical error in the prospectus related to the Exchange Offer. The error was in the description of guaranteed delivery procedures, which has been revised to clarify the expiration time for a notice of guaranteed delivery. The corrected information is now that the guaranteed delivery period will expire at 5:00 p.m., New York City time, on the second NYSE trading day after the date of execution of such notice of guaranteed delivery.","Industrial Applications and Services","Electromedical & Electrotherapeutic Apparatus","2026-09-17 20:19:59","LOW",[],false,{"symbol":5,"accessionnumber":5039,"filingdate":86,"sec_url":5040,"tags":5041,"headline":5046,"summary":5047,"sector":5032,"industry":5033,"date_processed":5048,"impact_score":5049,"exhibits":5050,"isLocked":5037},"0001628280-26-059697","https://www.sec.gov/Archives/edgar/data/1613103/000162828026059697/0001628280-26-059697-index.htm",{"events":5042},[5043,5044,5045],"Earnings Beat","Raised Guidance","General Statement","Medtronic Reports Strong Q1 FY27 Results and Raises Guidance","Medtronic plc announced its first quarter fiscal year 2027 financial results, reporting a 13.7% increase in revenue to $9.8 billion, both as reported and organic. The company reported GAAP diluted EPS of $1.14 and non-GAAP diluted EPS of $1.45, ahead of guidance. Medtronic raised its FY27 organic revenue growth guidance to 7.25% to 7.75% and its FY27 diluted non-GAAP EPS guidance to the new range of $5.94 to $6.00. The company's strong performance across all segments, including Cardiovascular, Neuroscience, and Medical Surgical, supported the guidance update.","2026-09-01 10:47:55","HIGH",[5051],{"exhibit_number":5052,"htm_reference":5053,"full_url":5054},"EX-99.1","exhibit991-fy27q1earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828026059697/exhibit991-fy27q1earningsr.htm",{"symbol":5,"accessionnumber":5056,"filingdate":433,"sec_url":5057,"tags":5058,"headline":5061,"summary":5062,"sector":5032,"industry":5033,"date_processed":5063,"impact_score":5064,"exhibits":5065,"isLocked":5037},"0001628280-26-040034","https://www.sec.gov/Archives/edgar/data/1613103/000162828026040034/0001628280-26-040034-index.htm",{"events":5059},[5043,5060,5045],"Dividend Announced","Medtronic Reports Highest Annual Revenue Growth in 10 Years and Increases Dividend","Medtronic plc announced its fourth quarter and full year fiscal 2026 financial results, reporting the highest annual revenue growth in 10 years. The company achieved full year revenue of $36.4 billion, an 8.4% increase as reported and 5.8% organic. Non-GAAP diluted EPS for the full year was $5.53, up 0.7%. The company also announced a dividend increase, raising the quarterly amount to $0.72 per ordinary share, marking the 49th consecutive year of dividend increases.","2026-06-03 10:47:41","MEDIUM",[5066],{"exhibit_number":5052,"htm_reference":5067,"full_url":5068},"exhibit991-fy26q4earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828026040034/exhibit991-fy26q4earningsr.htm",{"symbol":5,"accessionnumber":5070,"filingdate":491,"sec_url":5071,"tags":5072,"headline":5076,"summary":5077,"sector":5032,"industry":5033,"date_processed":5078,"impact_score":5049,"exhibits":5079,"isLocked":5037},"0001628280-26-035959","https://www.sec.gov/Archives/edgar/data/1613103/000162828026035959/0001628280-26-035959-index.htm",{"events":5073},[5074,5075],"CEO Resignation","New CEO Appointed","Medtronic Announces Leadership Change in Neuroscience Portfolio","Medtronic plc announced on May 18, 2026, that Brett Wall will be departing from his position as Executive Vice President and President, Neuroscience Portfolio, effective June 1, 2026. Dr. Kweli Thompson, currently Senior Vice President and President, Cardiac Rhythm Management, will assume the role. Mr. Wall will remain with the company until September 1, 2026, to assist with the transition. He will receive severance payments and benefits consistent with Medtronic's severance practices for executive officers.","2026-05-18 20:31:55",[],{"symbol":5,"accessionnumber":5081,"filingdate":575,"sec_url":5082,"tags":5083,"headline":5087,"summary":5088,"sector":5032,"industry":5033,"date_processed":5089,"impact_score":5049,"exhibits":5090,"isLocked":5037},"0001628280-26-027272","https://www.sec.gov/Archives/edgar/data/1613103/000162828026027272/0001628280-26-027272-index.htm",{"events":5084},[5085,5086],"Regulatory Investigation","New Debt Issued","Medtronic Discloses Unauthorized Access to IT Systems","On April 24, 2026, Medtronic plc announced that an unauthorized third party had accessed data in certain of the Company's information technology systems. The company promptly took steps to contain the incident, activated its incident response protocols, and engaged leading external cybersecurity experts to support its investigation and remediation efforts. Medtronic has not identified any impact to its products, patient safety, connections to customers, manufacturing and distribution operations, financial reporting systems, or ability to meet patient needs. The company does not currently expect the incident to have a material impact on its business or financial results. A statement on the matter was issued on the company's website on April 24, 2026.","2026-04-27 10:00:55",[5091],{"exhibit_number":5052,"htm_reference":5092,"full_url":5093},"exhibit991-statementdateda.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828026027272/exhibit991-statementdateda.htm",{"symbol":5,"accessionnumber":4680,"filingdate":687,"sec_url":4682,"tags":5095,"headline":5099,"summary":5100,"sector":5032,"industry":5033,"date_processed":5101,"impact_score":5049,"exhibits":5102,"isLocked":5037},{"events":5096},[5097,5098,5045],"Regulatory Approval","Earnings Miss","FDA Clears MiniMed Flex Insulin Pump, Impacting Medtronic's Q4 Guidance","Medtronic plc announced that the U.S. Food and Drug Administration (FDA) has cleared the MiniMed Flex, a next-generation insulin pump, several months earlier than anticipated. This clearance will facilitate earlier commercialization of the product. As a result, Medtronic expects a one-time charge of $157 million in Q4 FY2026, impacting non-GAAP EPS by $0.08 per share. Additionally, the IPO of 10% of MiniMed is expected to dilute earnings by $0.04 per share for Q4 FY2026. Consequently, Medtronic revised its non-GAAP EPS guidance for FY2026 to a range of $5.50 to $5.54, down from the previous guidance of $5.62 to $5.66.","2026-03-24 20:42:41",[],{"symbol":5,"accessionnumber":4691,"filingdate":823,"sec_url":4693,"tags":5104,"headline":5106,"summary":5107,"sector":5032,"industry":5033,"date_processed":5108,"impact_score":5064,"exhibits":5109,"isLocked":5037},{"events":5105},[5045,5043],"Medtronic Reports Strong Q3 FY2026 Results with 8.7% Revenue Growth","Medtronic plc reported Q3 FY2026 results with worldwide revenue of $9.0 billion, an increase of 8.7% as reported and 6.0% organic. GAAP diluted EPS was $0.89, while non-GAAP diluted EPS was $1.36, three cents ahead of Q3 guidance mid-point. The company reiterated its FY26 organic revenue growth and EPS guidance. Key highlights include an 11% year-over-year increase in the Cardiovascular portfolio and 80% growth in Cardiac Ablation Solutions. Medtronic also secured regulatory approvals for new products during the quarter.","2026-02-17 11:48:58",[5110],{"exhibit_number":5052,"htm_reference":5111,"full_url":5112},"exhibit991-fy26q3earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828026008300/exhibit991-fy26q3earningsr.htm",{"symbol":5,"accessionnumber":4701,"filingdate":1141,"sec_url":4703,"tags":5114,"headline":5118,"summary":5119,"sector":5032,"industry":5033,"date_processed":5120,"impact_score":5049,"exhibits":5121,"isLocked":5037},{"2.02":5115,"9.01":5116},[5043,5044],[5117],"Exhibits Furnished","Medtronic Reports Strong Q2 FY26 Financial Results and Raises Guidance","Medtronic plc, a leading global healthcare technology company, reported strong financial results for the second quarter of fiscal year 2026, with revenue increasing by 6.6% year-over-year. The company announced a significant 71% growth in its Cardiac Ablation Solutions, driven by its pulsed field ablation (PFA) portfolio. Medtronic also raised its full-year organic revenue growth guidance to approximately 5.5% and adjusted its diluted non-GAAP EPS guidance to a range of $5.62 to $5.66. The report highlights robust procedure volumes and market demand across its end markets.","2025-11-18 11:47:59",[5122],{"exhibit_number":5052,"htm_reference":5123,"full_url":5124},"exhibit991-fy26q2earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828025052771/exhibit991-fy26q2earningsr.htm",{"symbol":5,"accessionnumber":4706,"filingdate":1198,"sec_url":4708,"tags":5126,"headline":5130,"summary":5131,"sector":5032,"industry":5033,"date_processed":5132,"impact_score":5049,"exhibits":5133,"isLocked":5037},{"5.02":5127},[5128,5129],"Executive Compensation Detail","Key Executive Departure","Medtronic plc Announces Retirement of Executive Vice President","On November 1, 2025, Gregory L. Smith, Executive Vice President, Enterprise Operations of Medtronic plc, announced his retirement effective December 2, 2025. He will be joining a private equity-held organization. Mr. Smith will be eligible for retirement treatment of his outstanding equity compensation as disclosed in the Company's proxy statement filed on August 25, 2025.","2025-11-03 22:22:40",[],{"symbol":5,"accessionnumber":4711,"filingdate":1240,"sec_url":4713,"tags":5135,"headline":5140,"summary":5141,"sector":5032,"industry":5033,"date_processed":5142,"impact_score":5064,"exhibits":5143,"isLocked":5037},{"5.03":5136,"5.07":5138},[5137],"Articles of Incorporation Amendment",[5139],"Director Elections Results","Medtronic Approve Shareholder Proposals at Annual General Meeting","Medtronic plc announced that its shareholders approved several proposals at the Annual General Meeting held on October 16, 2025. These included amendments to the Company's Memorandum and Articles of Association, enabling the capitalization of certain non-distributable reserves to create additional distributable reserves and updating the advance notice provisions. Additionally, the shareholders elected twelve directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, approved named executive officer compensation, and authorized various corporate actions such as share issuances and overseas market purchases.","2025-10-21 20:17:41",[5144],{"exhibit_number":5145,"htm_reference":5146,"full_url":5147},"EX-3.1","amendedandrestatedmemorand.htm","https://www.sec.gov/Archives/edgar/data/1613103/000162828025045695/amendedandrestatedmemorand.htm",{"symbol":5,"accessionnumber":4716,"filingdate":1316,"sec_url":4718,"tags":5149,"headline":5154,"summary":5155,"sector":5032,"industry":5033,"date_processed":5156,"impact_score":5049,"exhibits":5157,"isLocked":5037},{"1.01":5150,"8.01":5152,"9.01":5153},[5151,5151],"New Major Contract",[5097],[5117],"Medtronic PLC Announces Issuance of Senior Notes and Redemption of Outstanding Notes","On September 29, 2025, Medtronic PLC, through its subsidiary Medtronic, Inc., issued €1.5 billion aggregate principal amount of senior notes due 2030 and 2045, and Medtronic Luxco redeemed all €500 million of its outstanding 2.625% Senior Notes due 2025. The new notes will be used to repay existing senior notes.","2025-09-29 12:46:41",[5158,5162,5166,5170,5174],{"exhibit_number":5159,"htm_reference":5160,"full_url":5161},"EX-4.1","d73148dex41.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/d73148dex41.htm",{"exhibit_number":5163,"htm_reference":5164,"full_url":5165},"EX-5.1","d73148dex51.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/d73148dex51.htm",{"exhibit_number":5167,"htm_reference":5168,"full_url":5169},"EX-5.2","d73148dex52.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/d73148dex52.htm",{"exhibit_number":5171,"htm_reference":5172,"full_url":5173},"EX-5.3","d73148dex53.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/d73148dex53.htm",{"exhibit_number":5175,"htm_reference":5176,"full_url":5177},"EX-5.4","d73148dex54.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525221819/d73148dex54.htm",{"symbol":5,"accessionnumber":4721,"filingdate":1356,"sec_url":4723,"tags":5179,"headline":5185,"summary":5186,"sector":5032,"industry":5033,"date_processed":5187,"impact_score":5049,"exhibits":5188,"isLocked":5037},{"7.01":5180,"8.01":5182,"9.01":5184},[5181],"Regulation FD Disclosure",[5085,5183],"Lawsuit Filed",[5117],"Medtronic Announces Pricing of Offering and Redemption of Senior Notes","Medtronic plc announced the pricing of its Offering to repay existing senior notes. Additionally, Medtronic Luxco elected to redeem all of its outstanding 2.625% Senior Notes due 2025 on September 29, 2025. The net proceeds from the Offering will be used to repay the 0.000% Senior Notes due 2025 and the 2.625% Senior Notes due 2025. The Offering involves the issuance and sale of 2.950% Senior Notes due 2030 and 4.200% Senior Notes due 2045, with the Notes guaranteed by Medtronic Luxco and Medtronic plc.","2025-09-16 20:41:42",[5189],{"exhibit_number":5190,"htm_reference":5191,"full_url":5192},"EX-1.1","d34781dex11.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312525205061/d34781dex11.htm",{"symbol":5,"accessionnumber":4731,"filingdate":1438,"sec_url":4733,"tags":5194,"headline":5199,"summary":5200,"sector":5032,"industry":5033,"date_processed":5201,"impact_score":5049,"exhibits":5202,"isLocked":5037},{"2.02":5195,"5.02":5196,"9.01":5198},[5043,5044],[5197,5075],"Board Member Appointed",[5117],"Medtronic Reports FY26 Q1 Financial Results and New Board Appointments","Medtronic plc announced its first quarter fiscal year 2026 financial results, showing organic revenue growth of 4.8%. The company also reported non-GAAP diluted EPS of $1.26, up 2% from the prior year. Additionally, the Board of Directors expanded from 11 to 13 members with the appointment of John Groetelaars and William Jellison, effective August 19, 2025.","2025-08-21 20:37:40",[5203,5206],{"exhibit_number":5052,"htm_reference":5204,"full_url":5205},"exhibit991-fy26q1earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000141/exhibit991-fy26q1earningsr.htm",{"exhibit_number":5207,"htm_reference":5208,"full_url":5209},"EX-99.2","exhibit992-pressrelease819.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000141/exhibit992-pressrelease819.htm",{"symbol":5,"accessionnumber":4736,"filingdate":1608,"sec_url":4738,"tags":5211,"headline":5213,"summary":5214,"sector":5032,"industry":5033,"date_processed":5215,"impact_score":5064,"exhibits":5216,"isLocked":5037},{"5.02":5212},[5197],"Medtronic Appoints Dr. Joon Lee to Board of Directors","Medtronic plc announced on June 18, 2025, the appointment of Dr. Joon Lee as a new independent director, effective June 18, 2025. Dr. Lee, a renowned interventional cardiologist and healthcare executive, will serve on the Science and Technology Committee and the Compensation and Talent Committee. He currently serves as CEO of Emory Healthcare, Inc., overseeing a comprehensive academic health system in Georgia. With over 25 years of experience at the University of Pittsburgh Medical Center (UPMC), Dr. Lee held various leadership roles, including Executive Vice President and President of Physician Services. He is certified in cardiovascular disease and is a fellow in the American College of Cardiology and Society for Coronary Angiography and Interventions.","2025-08-22 08:10:29",[5217],{"exhibit_number":5052,"htm_reference":5218,"full_url":5219},"exhibit991-pressreleasedat.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000094/exhibit991-pressreleasedat.htm",{"symbol":5,"accessionnumber":4747,"filingdate":1704,"sec_url":4749,"tags":5221,"headline":5229,"summary":5230,"sector":5032,"industry":5033,"date_processed":5231,"impact_score":5049,"exhibits":5232,"isLocked":5037},{"2.02":5222,"5.02":5223,"8.01":5224,"9.01":5227},[5043,5044],[5129],[5225,5226],"Share Repurchase Program Announced","Strategic Partnership Announced",[5228],"No viable tag","Medtronic Reports Fiscal Year 2025 Results and Announces Leadership Transition","Medtronic plc reported its fiscal year 2025 results, showing significant revenue growth and improved operating margins. The company also announced an increase in its quarterly dividend and a leadership transition in its Cardiovascular Portfolio. Additionally, Medtronic disclosed its intention to separate its Diabetes business into a standalone public company.","2025-08-22 19:11:23",[5233,5236],{"exhibit_number":5052,"htm_reference":5234,"full_url":5235},"exhibit991-fy25q4earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000078/exhibit991-fy25q4earningsr.htm",{"exhibit_number":5207,"htm_reference":5237,"full_url":5238},"exhibit992-diabetesseparat.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000078/exhibit992-diabetesseparat.htm",{"symbol":5,"accessionnumber":4752,"filingdate":1909,"sec_url":4754,"tags":5240,"headline":5244,"summary":5245,"sector":5032,"industry":5033,"date_processed":5246,"impact_score":5064,"exhibits":5247,"isLocked":5037},{"5.02":5241},[5242,5243],"CAO Resignation","New CAO Appointed","Medtronic Announces Transition of Principal Accounting Officer","On March 12, 2025, Medtronic plc announced the resignation of Jennifer M. Kirk, its Global Controller and Principal Accounting Officer, effective May 2, 2025, as she moves to become the CEO of Exubrion Therapeutics. Denise L. Blomquist, currently the Assistant Global Controller, has been appointed to succeed Kirk, effective March 17, 2025. Kirk will stay on until May 2 to facilitate a smooth transition. Blomquist, with 21 years at Medtronic, will receive a base salary and participate in the company's incentive and long-term incentive plans.","2025-08-23 20:05:40",[],{"symbol":5,"accessionnumber":4762,"filingdate":1979,"sec_url":4764,"tags":5249,"headline":5252,"summary":5253,"sector":5032,"industry":5033,"date_processed":5254,"impact_score":5064,"exhibits":5255,"isLocked":5037},{"2.02":5250,"9.01":5251},[5043,5045],[5117],"Medtronic reports Q3 FY2025 financial results with organic revenue growth and earnings beat","Medtronic plc reported third-quarter fiscal year 2025 financial results, showing a 4.1% organic revenue growth to $8.3 billion, driven by strength in its Cardiovascular, Neuroscience, and Diabetes segments. The company reported non-GAAP diluted earnings per share (EPS) of $1.39, a 7% increase year-over-year, surpassing market expectations. The Cardiovascular segment saw the most significant growth, with revenue increasing by 5%, and the Neuroscience segment continued its strong performance with a 5.2% organic increase. The press release also highlighted positive developments in regulatory approvals and product launches.","2025-11-12 23:40:16",[5256],{"exhibit_number":5052,"htm_reference":5257,"full_url":5258},"exhibit991-fy25q3earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310325000019/exhibit991-fy25q3earningsr.htm",{"symbol":5,"accessionnumber":4767,"filingdate":2044,"sec_url":4769,"tags":5260,"headline":5264,"summary":5265,"sector":5032,"industry":5033,"date_processed":5266,"impact_score":5049,"exhibits":5267,"isLocked":5037},{"5.02":5261,"9.01":5263},[5262],"New CFO Appointed",[5117],"Medtronic Appoints Thierry Pieton as New CFO","Medtronic plc announced on January 21, 2025, the appointment of Thierry Pieton as Chief Financial Officer, effective March 3, 2025. Pieton, previously CFO at Renault, will succeed interim CFO Gary Corona, who will transition to Senior Vice President, Corporate Finance. Pieton's compensation includes an annual base salary of $850,000, participation in incentive plans, a $3 million cash bonus, and equity awards. The appointment is part of Medtronic's strategic financial leadership initiative.","2025-11-18 23:44:30",[5268],{"exhibit_number":5052,"htm_reference":5218,"full_url":5269},"https://www.sec.gov/Archives/edgar/data/1613103/000161310325000005/exhibit991-pressreleasedat.htm",{"symbol":5,"accessionnumber":4777,"filingdate":2206,"sec_url":4779,"tags":5271,"headline":5274,"summary":5275,"sector":5032,"industry":5033,"date_processed":5276,"impact_score":5064,"exhibits":5277,"isLocked":5037},{"2.02":5272,"9.01":5273},[5043],[5117],"Medtronic Announces Second Quarter Fiscal Year 2025 Financial Results","Medtronic plc reported its second quarter fiscal year 2025 financial results on November 19, 2024. The company announced worldwide revenue of $8.403 billion, a 5.3% increase from the prior year. GAAP diluted earnings per share (EPS) was $0.99, and non-GAAP diluted EPS was $1.26. The company raised its fiscal year 2025 organic revenue growth and non-GAAP EPS guidance. Key highlights include revenue growth in its Cardiovascular, Neuroscience, and Diabetes segments. Additionally, Medtronic released its FY24 Impact Report, highlighting sustainability achievements.","2025-11-28 23:12:39",[5278],{"exhibit_number":5052,"htm_reference":5279,"full_url":5280},"exhibit991-fy25q2earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000162/exhibit991-fy25q2earningsr.htm",{"symbol":5,"accessionnumber":4782,"filingdate":2282,"sec_url":4784,"tags":5282,"headline":5285,"summary":5286,"sector":5032,"industry":5033,"date_processed":5287,"impact_score":5035,"exhibits":5288,"isLocked":5037},{"5.07":5283,"9.01":5284},[5139],[5117],"Medtronic Shareholders Elect Directors and Approve Proposals at 2024 AGM","On October 17, 2024, Medtronic plc held its Annual General Meeting of Shareholders where shareholders elected ten directors and approved several non-binding and binding proposals including the reappointment of PricewaterhouseCoopers LLP as the independent auditor for fiscal year 2025 and the authorization to set the auditor's remuneration. Additionally, shareholders approved, on a non-binding advisory basis, named executive officer compensation, renewal of the Board's authority to issue shares and to opt out of pre-emption rights, and authorized the Company and any subsidiary to make overseas market purchases of Medtronic ordinary shares.","2025-08-24 20:06:56",[],{"symbol":5,"accessionnumber":4792,"filingdate":2418,"sec_url":4794,"tags":5290,"headline":5293,"summary":5294,"sector":5032,"industry":5033,"date_processed":5295,"impact_score":5049,"exhibits":5296,"isLocked":5037},{"2.02":5291,"9.01":5292},[5043,5044],[5117],"Medtronic Reports Strong Q1 FY25 Financial Results","Medtronic plc announced its first quarter fiscal year 2025 financial results, reporting worldwide revenue of $7.9 billion with adjusted revenue of $8.0 billion. The company's net income increased by 32% to $1.042 billion, while GAAP diluted EPS rose by 36% to $0.80. Non-GAAP diluted EPS was $1.23, reflecting flat results. Medtronic also raised its FY25 organic revenue growth and EPS guidance to a range of 4.5% to 5% and $5.42 to $5.50, respectively. Key growth drivers included the Cardiovascular, Neuroscience, and Diabetes segments, with notable product innovation and market performance.","2025-08-23 20:55:33",[],{"symbol":5,"accessionnumber":4798,"filingdate":2426,"sec_url":4800,"tags":5298,"headline":5300,"summary":5301,"sector":5032,"industry":5033,"date_processed":5302,"impact_score":5049,"exhibits":5303,"isLocked":5037},{"5.02":5299},[5262,5128],"Compensation Approval for Interim CFO","Medtronic plc announced that its Compensation Committee approved new compensation arrangements for Gary Corona, who was appointed as the interim Chief Financial Officer effective August 3, 2024. The compensation includes a bi-weekly cash stipend of $12,500, an equity grant of 8,966 time-based restricted stock units, and maintained his annual base salary of $500,000, target bonus equal to 70% of annual base salary, and long-term incentive grant of $1 million.","2025-08-23 20:41:54",[],{"symbol":5,"accessionnumber":4802,"filingdate":2579,"sec_url":4804,"tags":5305,"headline":5310,"summary":5311,"sector":5032,"industry":5033,"date_processed":5312,"impact_score":5049,"exhibits":5313,"isLocked":5037},{"5.02":5306,"7.01":5308,"9.01":5309},[5307,5262],"CFO Resignation",[5181],[5228],"Medtronic CFO Resignation and Interim CFO Appointment Announced","On June 21, 2024, Karen L. Parkhill, Executive Vice President and Chief Financial Officer of Medtronic plc, notified the Company of her decision to resign, effective August 2, 2024. Gary Corona, currently Senior Vice President, Global Financial Planning and Analysis, has been appointed as interim CFO, effective upon Ms. Parkhill's departure. A press release announcing these changes is attached as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-24 18:38:43",[],{"symbol":5,"accessionnumber":4812,"filingdate":2633,"sec_url":4814,"tags":5315,"headline":5318,"summary":5319,"sector":5032,"industry":5033,"date_processed":5320,"impact_score":5064,"exhibits":5321,"isLocked":5037},{"5.02":5316},[5317],"President Resignation","Medtronic Announces Retirement of EVP and President, Global Regions","On June 1, 2024, Rob ten Hoedt, Executive Vice President and President of Global Regions for Medtronic plc, announced his retirement effective June 28, 2024. This transition is part of planned leadership changes within the company.","2025-08-22 23:30:53",[],{"symbol":5,"accessionnumber":4817,"filingdate":2635,"sec_url":4819,"tags":5323,"headline":5330,"summary":5331,"sector":5032,"industry":5033,"date_processed":5332,"impact_score":5064,"exhibits":5333,"isLocked":5037},{"1.01":5324,"7.01":5326,"8.01":5327,"9.01":5329},[5151,5325],"Financial Instrument Agreement",[5181],[5328],"Corporate Update",[5228],"Medtronic Announces €3 Billion Notes Offering","On June 3, 2024, Medtronic plc announced a €3 billion senior notes offering, consisting of €850 million of 3.650% notes due 2029, €850 million of 3.875% notes due 2036, €600 million of 4.150% notes due 2043, and €700 million of 4.150% notes due 2053. The notes were issued under an indenture and are fully guaranteed by Medtronic Global Holdings S.C.A. and Medtronic plc. Medtronic expects to use the net proceeds for general corporate purposes, including debt repayment. The offering's financial impact was reflected in Medtronic's fiscal year 2025 adjusted earnings per share guidance.","2025-08-22 23:13:09",[5334,5337,5340,5343,5346,5349],{"exhibit_number":5190,"htm_reference":5335,"full_url":5336},"d811133dex11.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133dex11.htm",{"exhibit_number":5159,"htm_reference":5338,"full_url":5339},"d811133dex41.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133dex41.htm",{"exhibit_number":5163,"htm_reference":5341,"full_url":5342},"d811133dex51.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133dex51.htm",{"exhibit_number":5167,"htm_reference":5344,"full_url":5345},"d811133dex52.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133dex52.htm",{"exhibit_number":5171,"htm_reference":5347,"full_url":5348},"d811133dex53.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133dex53.htm",{"exhibit_number":5175,"htm_reference":5350,"full_url":5351},"d811133dex54.htm","https://www.sec.gov/Archives/edgar/data/1613103/000119312524152334/d811133dex54.htm",{"symbol":5,"accessionnumber":4822,"filingdate":2654,"sec_url":4824,"tags":5353,"headline":5356,"summary":5357,"sector":5032,"industry":5033,"date_processed":5358,"impact_score":5035,"exhibits":5359,"isLocked":5037},{"2.02":5354,"9.01":5355},[5045],[5117],"Medtronic plc Announces Fiscal Year 2024 Financial Results","On May 23, 2024, Medtronic plc announced its full year and fourth quarter fiscal year 2024 financial results via a press release. The announcement included an overview of the company's financial performance for the fiscal year. However, specific financial details were not provided in the 8-K filing due to the absence of attached exhibits.","2025-08-22 22:07:07",[5360],{"exhibit_number":5361,"htm_reference":5362,"full_url":5363},"EX-99","exhibit991-fy24q4earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000058/exhibit991-fy24q4earningsr.htm",{"symbol":5,"accessionnumber":4832,"filingdate":2873,"sec_url":4834,"tags":5365,"headline":5369,"summary":5370,"sector":5032,"industry":5033,"date_processed":5371,"impact_score":5064,"exhibits":5372,"isLocked":5037},{"2.02":5366,"5.02":5367,"9.01":5368},[5045],[5317],[5228],"Medtronic Announces Executive Departure Due to Business Restructuring","Medtronic plc announced on February 20, 2024, that Robert J. White, Executive Vice President and President of its Medical Surgical Portfolio, will leave the company effective April 26, 2024. This departure is a result of the company's decision to wind down and exit the ventilator business and consolidate its Patient Monitoring and Respiratory Interventions operating units into a single unit.","2025-08-22 04:13:48",[5373],{"exhibit_number":5361,"htm_reference":5374,"full_url":5375},"exhibit991-fy24q3earningsr.htm","https://www.sec.gov/Archives/edgar/data/1613103/000161310324000006/exhibit991-fy24q3earningsr.htm",null,1789889794870]