[{"data":1,"prerenderedAt":6723},["ShallowReactive",2],{"company-overview-UNH":3},{"company_profile":4,"ohlc":24,"spy":4288,"trading_signals":5564,"company_actions":5687,"filings_8k":6204,"report_history":6722,"insider_summary":6722,"filings_summary":6722,"financials_summary":6722,"institutional_summary":6722,"seo_links":6722},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"UNH","UnitedHealth Group Inc.","NYSE","XNYS","Healthcare","Healthcare Plans",390000,"https://www.unitedhealthgroup.com","UnitedHealth Group Inc. is a diversified health care company that provides health benefits, care delivery, pharmacy services, and data-driven health services. The company operates through UnitedHealthcare and Optum, serving individuals, employers, government programs, and health care organizations with products and services that span medical coverage, care management, prescription benefit solutions, and health technology tools. UnitedHealthcare focuses on health insurance and benefit administration across commercial, Medicare, Medicaid, and specialty markets, while Optum supports clinical care, pharmacy services, analytics, consulting, and administrative solutions for the broader health system. UnitedHealth Group plays a central role in the U.S. health care market by connecting coverage, care, and information services across multiple parts of the industry. Founded in 1974 and headquartered in Eden Prairie, Minnesota, the company remains one of the most prominent participants in managed health care and health services.","Common Stock","Mr. Stephen J. Hemsley","1 Health Drive","Eden Prairie",55344,"MN","United States","(800)-328-5979","2026-09-12 00:00:00","True",[25,31,37,43,49,54,59,65,71,77,83,89,94,100,106,112,118,124,130,136,141,147,153,159,164,170,176,181,187,193,199,205,210,216,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,318,323,329,335,341,347,353,359,365,370,375,381,387,392,398,403,409,415,421,427,433,438,443,449,455,461,467,473,479,485,491,496,502,508,514,518,523,529,534,540,546,552,556,562,568,574,579,585,589,595,601,607,612,618,624,630,636,642,648,654,659,665,671,677,683,689,695,701,707,713,719,725,731,737,743,749,754,760,766,772,778,784,790,796,802,807,813,819,825,830,836,842,848,854,860,865,871,876,881,887,893,899,905,911,917,922,928,934,939,945,950,956,961,967,973,979,985,991,997,1003,1009,1015,1021,1027,1033,1039,1045,1051,1057,1063,1069,1075,1081,1087,1093,1099,1105,1110,1116,1122,1128,1133,1138,1144,1150,1156,1162,1168,1174,1180,1185,1191,1197,1203,1209,1215,1221,1227,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1297,1303,1309,1315,1321,1327,1333,1339,1345,1351,1357,1363,1369,1375,1381,1386,1392,1397,1403,1409,1414,1420,1426,1432,1438,1444,1449,1455,1460,1465,1471,1475,1480,1486,1491,1497,1503,1508,1514,1519,1523,1528,1534,1539,1545,1551,1556,1562,1568,1574,1580,1585,1590,1596,1602,1605,1611,1617,1623,1629,1635,1641,1647,1653,1659,1665,1671,1676,1682,1688,1693,1699,1703,1708,1713,1719,1725,1730,1736,1742,1748,1753,1759,1765,1771,1777,1783,1789,1795,1800,1806,1812,1817,1822,1827,1832,1837,1842,1847,1852,1858,1864,1869,1874,1880,1886,1891,1897,1903,1908,1914,1919,1923,1929,1935,1941,1946,1952,1958,1963,1968,1974,1979,1985,1990,1996,2002,2007,2013,2019,2024,2030,2036,2040,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2123,2129,2135,2141,2147,2153,2159,2164,2170,2176,2181,2187,2193,2199,2205,2211,2217,2223,2229,2235,2241,2247,2253,2259,2265,2271,2277,2283,2289,2295,2301,2307,2313,2319,2325,2331,2337,2343,2349,2354,2360,2366,2372,2378,2384,2389,2395,2401,2406,2412,2418,2423,2428,2434,2440,2445,2451,2457,2463,2469,2475,2481,2484,2490,2496,2502,2507,2513,2518,2524,2530,2536,2542,2548,2554,2560,2566,2572,2578,2584,2589,2595,2601,2607,2612,2618,2624,2630,2636,2642,2648,2654,2660,2665,2671,2677,2683,2689,2695,2701,2707,2713,2719,2725,2731,2736,2742,2748,2754,2760,2766,2772,2778,2784,2790,2796,2802,2808,2814,2820,2826,2832,2838,2844,2850,2856,2862,2868,2874,2880,2886,2892,2898,2904,2908,2914,2920,2926,2931,2937,2943,2947,2953,2959,2965,2970,2975,2981,2987,2992,2998,3004,3010,3016,3022,3028,3033,3037,3042,3048,3053,3059,3064,3070,3075,3080,3086,3092,3098,3104,3109,3114,3120,3124,3129,3134,3140,3146,3152,3157,3163,3169,3175,3180,3185,3191,3197,3203,3209,3215,3221,3227,3233,3239,3244,3248,3253,3259,3265,3271,3277,3281,3287,3292,3298,3304,3310,3315,3321,3327,3332,3337,3343,3349,3354,3360,3366,3372,3377,3382,3387,3393,3398,3404,3410,3416,3421,3426,3432,3438,3443,3449,3454,3459,3465,3470,3475,3480,3485,3489,3493,3498,3504,3510,3516,3522,3528,3534,3540,3546,3552,3558,3564,3570,3575,3580,3586,3592,3598,3604,3609,3615,3620,3625,3630,3635,3639,3643,3648,3654,3660,3666,3672,3678,3684,3689,3695,3700,3706,3712,3717,3723,3729,3735,3741,3747,3752,3757,3760,3766,3772,3777,3783,3789,3795,3798,3804,3809,3814,3820,3825,3831,3836,3840,3846,3851,3857,3863,3869,3874,3880,3886,3891,3896,3902,3908,3914,3918,3924,3930,3935,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3999,4005,4011,4016,4021,4026,4031,4037,4042,4047,4053,4059,4065,4071,4077,4082,4087,4093,4098,4104,4110,4115,4120,4125,4130,4136,4141,4144,4150,4156,4162,4167,4172,4177,4182,4187,4192,4198,4202,4208,4212,4216,4222,4228,4234,4240,4246,4251,4256,4261,4267,4272,4277,4282],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",375.29,378.49,372.42,376.9,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",376.45,380.5,374.2,375.21,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",375.9,380.22,373.63,375.26,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",383.55,383.8,375.5,375.93,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":45},"2026-09-14",381.44,386.46,379.28,{"symbol":5,"time":55,"open":56,"high":57,"low":39,"close":58},"2026-09-11",390.42,391.73,379.09,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",396,399.27,387.6,388.28,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",405.17,406.53,378.08,393.06,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",392.4,403.89,390.44,400.84,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",397.05,402.23,395.2,397.14,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",400.02,405.16,395.3,400.94,{"symbol":5,"time":90,"open":62,"high":91,"low":92,"close":93},"2026-09-02",401.14,396.51,399.66,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",392.08,399.6,391.78,396.3,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",393.52,394.49,387.71,389.41,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",396.42,396.74,392.66,392.95,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",396.87,399.88,393.77,395.05,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",396.33,406.25,396.01,401.01,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",397.8,399.03,395.62,396.59,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",391.04,399.58,390.86,398.76,{"symbol":5,"time":137,"open":138,"high":139,"low":138,"close":140},"2026-08-21",386,393.66,390.11,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",388.25,392.71,383.83,384.85,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",394.57,396.8,386.33,388.61,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",397.43,398.79,393.51,393.93,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":128},"2026-08-17",398.57,398.9,391.43,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",398,403.18,396.56,401.73,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",405.59,407.32,398.59,399.06,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":172},"2026-08-12",400.98,407.2,400.5,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",409,410.9,401.32,402.19,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",408.6,413.07,407.99,408.74,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",401.59,410.64,400.66,407.08,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",415.27,416.97,402.4,403.97,{"symbol":5,"time":206,"open":207,"high":208,"low":126,"close":209},"2026-08-05",403.19,416.36,412.75,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",415.56,416,406.67,407.55,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",417.43,419.34,413.32,415.36,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",422,422.81,414.06,414.4,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",415.19,427.34,411.29,421.47,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",428.26,431.68,420.35,420.57,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",419.93,430.46,415.11,428.79,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",422.51,422.88,412.54,417.64,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",425.24,429,418.92,420.74,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",428.27,430.49,420.4,423.56,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",434.95,436.32,429.7,431.31,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",422.48,437,420.5,436.35,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",427.25,431.02,417.38,421.55,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",426.72,437.47,425.1,426.09,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",449.39,461.62,420.37,423.38,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",419.49,424.11,414.37,418.52,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",431,432.15,421.79,425.19,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",426.47,431.55,425.53,429.09,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",431.67,432.86,423.65,424.62,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":237},"2026-07-09",427.11,434.3,423.52,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",427.15,430.77,423.83,425.6,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",423.95,428.6,422.13,428.19,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",423.49,424.44,415.05,417.99,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",428.13,430.2,420.54,425.36,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",417.11,428.02,413.73,426.54,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",422.72,422.74,413.25,415.63,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",426.53,426.7,415.81,419.82,{"symbol":5,"time":366,"open":367,"high":368,"low":367,"close":369},"2026-06-26",416.16,427.93,427.89,{"symbol":5,"time":371,"open":372,"high":373,"low":372,"close":374},"2026-06-25",406.65,417.58,415.53,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",410.54,413.43,400,405.8,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",409.52,409.9,402.84,409.25,{"symbol":5,"time":388,"open":389,"high":390,"low":389,"close":391},"2026-06-22",402.14,409.46,406.68,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",402.77,406.2,399.15,400.96,{"symbol":5,"time":399,"open":400,"high":401,"low":174,"close":402},"2026-06-17",409.12,411.16,399.53,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",410.68,411.75,406.54,407.65,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",406.7,414.16,399.65,411.04,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",409.01,409.89,404.81,408.52,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",408.71,409.98,403.11,405.55,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",413.5,415.98,404.55,407.46,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":436},"2026-06-09",409.99,413,407.44,{"symbol":5,"time":439,"open":440,"high":423,"low":441,"close":442},"2026-06-08",397.13,394.99,406.57,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",399.54,404.04,397.2,399.47,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",390,401.38,389.82,396.47,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",380,387.46,376.81,377,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",377.98,380.08,374.72,377.92,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",376.11,383.35,375.92,379.86,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",383.78,385.12,375.45,380.31,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",384.96,389.26,380.96,382.53,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",378.43,384.53,377.09,384.01,{"symbol":5,"time":492,"open":138,"high":493,"low":494,"close":495},"2026-05-26",386.52,376.41,376.86,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",381.92,390.54,381.01,388.47,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",381.12,386.11,380.54,382.48,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",389.55,393.38,380.7,383.3,{"symbol":5,"time":515,"open":451,"high":441,"low":516,"close":517},"2026-05-19",387.51,389.24,{"symbol":5,"time":519,"open":451,"high":520,"low":521,"close":522},"2026-05-18",392.14,383.5,391.13,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",394.3,397.63,390.25,393.85,{"symbol":5,"time":530,"open":531,"high":532,"low":61,"close":533},"2026-05-14",401,401.9,399.09,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",396.5,404.15,393,401.16,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",382.85,397.42,382.01,396.39,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",380.45,384.81,376.07,384.44,{"symbol":5,"time":553,"open":554,"high":555,"low":554,"close":555},"2026-05-08",371.99,379.98,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-07",366.64,369.81,364.72,369.74,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-06",363.1,368.55,358.25,367.28,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-05",370.48,371.8,361.81,363.87,{"symbol":5,"time":575,"open":565,"high":576,"low":577,"close":578},"2026-05-04",370.83,364.65,370.75,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",371.96,372.9,367.02,368.78,{"symbol":5,"time":586,"open":587,"high":554,"low":588,"close":570},"2026-04-30",368.51,363,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",366,370.84,365.01,370.74,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",356.84,369.63,355.72,366.77,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",353.91,356.49,348.95,354.69,{"symbol":5,"time":608,"open":604,"high":609,"low":610,"close":611},"2026-04-24",358.28,351.39,354.92,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-23",354.68,356.85,350.5,354.56,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",350.88,358.56,349.1,353.52,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",353.01,357.68,345.23,346.01,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",324.19,325.4,320.12,323.48,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",320.05,325.27,317.14,324.63,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",315,318.61,313.11,316.4,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",316,317.76,311.15,314.05,{"symbol":5,"time":655,"open":656,"high":657,"low":656,"close":658},"2026-04-14",312.51,319.62,314.19,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-13",303.25,313.32,302.92,313,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",307.95,310.37,304.2,304.33,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",305.82,307.89,304.14,306.91,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-08",312,312.97,304.83,305.98,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-07",308.85,312.43,300.75,307.73,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-06",277.88,283.3,277.25,281.36,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-02",272.29,279.04,271.53,277.26,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",274.21,275.3,270.76,273.98,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",263,271.88,262.61,270.59,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-30",260.18,262.33,256.67,261.79,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-27",267.5,267.67,255.97,259.02,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-26",269.99,274.64,267.18,268.05,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-25",275,276.08,267.11,270.55,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-24",268.87,273.38,267.59,272.28,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-23",279.14,280.75,269.09,269.54,{"symbol":5,"time":750,"open":751,"high":752,"low":733,"close":753},"2026-03-20",278.99,283.1,275.59,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",284,287.55,280.07,280.44,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",285.2,288.4,283.07,284.33,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-17",287.8,288.99,284.84,287.57,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-16",283.98,287.4,281.04,285.49,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-13",278.06,282.88,277.81,282.09,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",284.78,287.56,276.29,277.05,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",282.38,286.22,280.6,285.25,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-10",287.38,287.58,278.9,282.34,{"symbol":5,"time":803,"open":804,"high":762,"low":805,"close":806},"2026-03-09",282,278.66,285.17,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-06",287.34,291.33,283.05,286.48,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-05",290.05,291.39,286.74,288.77,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-04",289.01,294.34,287.68,291.96,{"symbol":5,"time":826,"open":769,"high":827,"low":828,"close":829},"2026-03-03",293.74,284.36,289.21,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",288.16,295.31,287.5,294.93,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",284.7,294.13,283.85,293.27,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",286.98,295.26,285.23,286.66,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",277.29,284.74,276.87,284.2,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",282.2,282.4,271.8,273.95,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":801},"2026-02-23",288.55,291.77,281.67,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-20",288.9,290.8,285.55,290,{"symbol":5,"time":872,"open":873,"high":873,"low":874,"close":875},"2026-02-19",290.89,286.89,289.93,{"symbol":5,"time":877,"open":870,"high":878,"low":879,"close":880},"2026-02-18",290.13,286.29,288.2,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-17",294,294.23,288.34,289.09,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-13",285.63,293.46,284.51,293.19,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-12",278.16,286.31,275.81,284.37,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-11",272.44,279.69,269.8,278.91,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-10",277.52,279.49,272.65,273.22,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",274.15,280.18,273.32,275.7,{"symbol":5,"time":918,"open":919,"high":782,"low":920,"close":921},"2026-02-06",267.06,266.41,276.65,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-05",274.29,276.89,266.29,268.55,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",282.01,284.5,274.05,275.92,{"symbol":5,"time":935,"open":838,"high":936,"low":937,"close":938},"2026-02-03",288.09,278.6,284.18,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-02",286.02,290.4,282.28,285.59,{"symbol":5,"time":946,"open":947,"high":948,"low":838,"close":949},"2026-01-30",292.1,292.95,286.93,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-29",294.33,295.6,289.22,292.29,{"symbol":5,"time":957,"open":958,"high":959,"low":958,"close":960},"2026-01-28",283.72,294.94,294.02,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-27",293.97,299.5,280.4,282.7,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-26",353.95,354.79,347.27,351.64,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-23",354.28,357.87,352.99,356.26,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",347.18,354.95,346.77,354.47,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-21",339.43,348.08,338.69,347.75,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",327.4,339.89,326.5,338.43,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",334.86,336.2,330.43,331.02,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",335.2,339.45,328.06,338.96,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-14",335.37,340.11,334.1,334.96,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-13",341.5,341.84,332.85,333.93,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",341.42,342.65,333.94,340.51,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-09",347.25,349.06,342.48,343.98,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-08",341.01,347.9,340.8,346.85,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-07",348.98,350.11,338.04,341.7,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-06",348.35,352.61,345.12,348.97,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-05",335.45,346.94,333.85,342.02,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-01-02",330.9,340.26,327.5,336.4,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-31",332.32,333.33,329.88,330.11,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-30",329.73,336.15,329.51,332.16,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-29",330.89,334.25,328.28,328.94,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-26",327.2,331.89,326.26,331.83,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-24",325.2,328.99,324.13,327.58,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-23",324,327.8,323.76,324.8,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-22",322.9,329.8,321.65,325.16,{"symbol":5,"time":1106,"open":1007,"high":1107,"low":1108,"close":1109},"2025-12-19",334.6,326.07,327.42,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-18",328.93,330.18,324.57,328.14,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-17",333.61,335.52,330.48,331.63,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-16",340.42,340.99,331.03,334.2,{"symbol":5,"time":1129,"open":1125,"high":1130,"low":1131,"close":1132},"2025-12-15",344.96,337,341.1,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1018},"2025-12-12",337.5,344.98,337.37,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",330.37,339.25,328.76,336.73,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-10",322.75,328.73,319.6,328.37,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-09",323.16,326.36,322.48,323.6,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-08",328.7,329.1,322.83,323.62,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-05",335,335.71,328.51,330.91,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-04",339.4,341.26,328.72,333.49,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-03",326,341.41,325.01,339.71,{"symbol":5,"time":1181,"open":1182,"high":1158,"low":1183,"close":1184},"2025-12-02",323.37,322.8,324.54,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",327.16,330.06,323.03,323.21,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",331.67,332.06,328.89,329.77,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",326.59,335.19,325.89,329.71,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",321.12,328,320.9,326.28,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",324.53,325.85,317.62,319.05,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",311.91,323.84,311.44,319.97,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-20",310.81,314.75,310,311.54,{"symbol":5,"time":1228,"open":1229,"high":644,"low":1230,"close":1231},"2025-11-19",313.93,304.53,309.09,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-18",317.01,317.5,308.77,313.58,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-17",320.6,327.88,319.43,320.52,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-14",326.95,328.21,320.49,321.86,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-13",338.35,339.03,331.29,332.52,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-12",328.45,343.17,327.08,339.06,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-11",323.3,327.86,319.88,327.45,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-10",319.99,324.25,317.17,321.58,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-07",319.66,324.55,314.16,324.21,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",328.92,332.37,321.45,321.56,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-05",326.3,330.21,324.22,327.74,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1083,"close":1296},"2025-11-04",327.63,336.5,330.83,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-03",339.13,340.7,326.6,333.79,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-31",344.39,346.28,337.12,341.56,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-30",347.52,354.54,343.6,344.75,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-29",364.28,366.15,353.88,355.26,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-28",380.68,381,358.63,367.84,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-27",363.5,366.22,361.4,365.98,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-24",361.37,365.42,360.03,362.5,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-23",355.58,362.28,353.64,360.45,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-22",363.96,364,358,361.49,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-21",365.14,371.05,361.5,365.37,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-20",358.54,365.57,357.51,364.48,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-17",351,358.39,350.83,356.6,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-16",361.84,362,354.4,356.67,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-15",359.39,364.22,355.85,361.15,{"symbol":5,"time":1382,"open":982,"high":1383,"low":1384,"close":1385},"2025-10-14",362.33,353.4,359.93,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-13",354.74,359.16,353.32,358.66,{"symbol":5,"time":1393,"open":1394,"high":1394,"low":1395,"close":1396},"2025-10-10",369.4,352.51,354.5,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-09",372.52,376.22,366.08,367.69,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-08",366.93,374.63,365.8,369.92,{"symbol":5,"time":1410,"open":1411,"high":560,"low":1412,"close":1413},"2025-10-07",359.41,358.06,363.66,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-06",361.03,362.52,357.11,358.77,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-03",357.25,368,356.61,360.2,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-02",347.29,355.08,344.65,353.72,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-01",343.9,348.7,341.63,348.3,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-30",343.75,349.32,342.33,345.3,{"symbol":5,"time":1445,"open":1032,"high":1446,"low":1447,"close":1448},"2025-09-29",345.55,341.45,345.18,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-26",347.93,349.97,341.3,344.08,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1313,"close":1459},"2025-09-25",348.9,350.19,345.56,{"symbol":5,"time":1461,"open":1462,"high":1396,"low":1463,"close":1464},"2025-09-24",350.2,347.84,351.81,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-23",341,352.7,339.96,347.69,{"symbol":5,"time":1472,"open":1473,"high":1031,"low":1474,"close":1453},"2025-09-22",334.46,332.6,{"symbol":5,"time":1476,"open":1295,"high":1477,"low":1478,"close":1479},"2025-09-19",340.96,333.84,336.69,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-18",343.53,344.93,334.12,334.82,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1488,"close":1490},"2025-09-17",337.69,343,341.61,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-16",347.5,349.04,338.32,339.78,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-15",351.26,351.71,342.53,347.89,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1395},"2025-09-12",355.9,362.31,352.46,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-11",349,360.98,345.84,353.61,{"symbol":5,"time":1515,"open":1459,"high":1516,"low":1517,"close":1518},"2025-09-10",348.57,341.4,346.78,{"symbol":5,"time":1520,"open":1521,"high":1500,"low":1187,"close":1522},"2025-09-09",332.5,347.92,{"symbol":5,"time":1524,"open":1525,"high":1103,"low":1526,"close":1527},"2025-09-08",319.71,313.8,320.25,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-05",310.44,317.94,308.2,315.39,{"symbol":5,"time":1535,"open":1536,"high":1217,"low":1537,"close":1538},"2025-09-04",306.1,304.1,310.38,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-03",308.11,309.59,303.7,307.88,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-02",308.31,312.89,307.3,308.8,{"symbol":5,"time":1552,"open":1553,"high":1225,"low":1554,"close":1555},"2025-08-29",302.3,300.91,309.87,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-28",304.25,304.47,299.4,302.29,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-27",300.54,305.97,300.5,303.88,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-26",304.31,308.96,294.2,300.43,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-25",308.49,308.87,302.73,304.86,{"symbol":5,"time":1581,"open":1536,"high":1582,"low":1583,"close":1584},"2025-08-22",310.68,304.58,307.42,{"symbol":5,"time":1586,"open":1561,"high":1587,"low":1588,"close":1589},"2025-08-21",306.57,297.8,303.35,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-20",306.4,307.2,295.7,299.84,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-19",308.9,310.5,299.21,304.24,{"symbol":5,"time":1603,"open":1604,"high":647,"low":1584,"close":1576},"2025-08-18",313.18,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-15",301.71,310.3,294.71,304.01,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-14",272.1,273.85,267,271.49,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-13",264.39,272.19,262.89,271.81,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-12",254.02,262.88,253.67,261.57,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-11",253.87,258.4,252.14,252.37,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-08",244.79,251.08,244.37,250.89,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-07",246.42,248.75,239.5,244.67,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-06",250.64,253.16,245.31,245.78,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-05",241.16,252.07,240.05,251,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-08-04",238.24,242.25,236.95,240.98,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-08-01",250.61,251.49,234.6,237.77,{"symbol":5,"time":1672,"open":1673,"high":1673,"low":1674,"close":1675},"2025-07-31",261.4,247.75,249.56,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-30",264.8,266.63,258.12,266.04,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-29",265.7,272.91,260.55,261.07,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":902,"close":1692},"2025-07-28",283.5,285,282.12,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-25",281,286.14,279.94,281.06,{"symbol":5,"time":1700,"open":752,"high":829,"low":1701,"close":1702},"2025-07-24",278.22,278.58,{"symbol":5,"time":1704,"open":834,"high":1705,"low":1706,"close":1707},"2025-07-23",292.64,284.95,292.51,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":804,"close":1712},"2025-07-22",282.63,287.11,285.13,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-21",284.64,286.5,281.2,282.14,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-18",287.89,288.07,280.81,282.65,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1722},"2025-07-17",292.33,293,283.83,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-16",292.55,295.99,290.75,292.49,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-15",299.71,300.68,291.03,291.71,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-14",301.64,304.04,299,300.58,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1537},"2025-07-11",300.02,304.12,298,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-10",303.06,304.93,296.6,299.51,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-09",303.19,303.6,298.75,302.91,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-08",304.23,308.3,303.8,307.7,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-07",308,308.61,301.2,303.71,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-03",309.84,312.25,308.23,308.55,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-02",320.74,322.42,306.43,307.56,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-01",311.97,326.55,311.08,326.14,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1791},"2025-06-30",309,312.38,306.34,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-27",302.95,310.45,302.2,309.11,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-26",302.57,306.71,301.29,302.62,{"symbol":5,"time":1813,"open":1814,"high":1814,"low":1815,"close":1816},"2025-06-25",304.38,299.8,302.02,{"symbol":5,"time":1818,"open":1819,"high":673,"low":1820,"close":1821},"2025-06-24",301.45,299.33,305.62,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1739},"2025-06-23",301.9,302.47,295.52,{"symbol":5,"time":1828,"open":1829,"high":1542,"low":1830,"close":1831},"2025-06-20",309.5,301.59,302.01,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1593},"2025-06-18",307.55,311.79,306.23,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1577},"2025-06-17",307.45,309.95,305.52,{"symbol":5,"time":1843,"open":664,"high":1844,"low":1845,"close":1846},"2025-06-16",313.27,304.79,307.66,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1217,"close":1851},"2025-06-13",315.9,317.42,313.53,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-12",311.4,318.8,308.51,318.5,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-11",302.68,311.58,302.23,310.56,{"symbol":5,"time":1865,"open":1769,"high":1866,"low":1867,"close":1868},"2025-06-10",305.12,300.59,303.79,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1761},"2025-06-09",305.04,307.4,301.14,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-06",297.23,304.39,297.15,303.22,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-05",300.38,302.42,294.11,295.84,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1882},"2025-06-04",303.54,307.64,300.2,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-03",303.1,305.72,300.01,301.22,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-02",303.12,313.55,300.97,304.72,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1885,"close":1907},"2025-05-30",297.97,305.64,301.91,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-29",296.8,303.38,295,298.17,{"symbol":5,"time":1915,"open":883,"high":1916,"low":1917,"close":1918},"2025-05-28",303.78,293.28,298.11,{"symbol":5,"time":1920,"open":964,"high":1921,"low":1922,"close":1912},"2025-05-27",299.95,289.13,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-23",296.1,299.7,291.64,295.57,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-22",293.89,305.67,292.5,296.67,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-21",301,309.96,300.07,302.98,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1273},"2025-05-20",320.92,324.64,312.58,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-19",304.77,316.29,297.25,315.89,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-16",279.29,294.49,269.14,291.91,{"symbol":5,"time":1959,"open":1960,"high":921,"low":1961,"close":1962},"2025-05-15",274.9,248.88,274.35,{"symbol":5,"time":1964,"open":1284,"high":1965,"low":1966,"close":1967},"2025-05-14",322.94,307.11,308.01,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-13",335.74,342,309.1,311.38,{"symbol":5,"time":1975,"open":1324,"high":1976,"low":1977,"close":1978},"2025-05-12",387.21,376.84,378.75,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-09",385.67,386.55,378.54,380.64,{"symbol":5,"time":1986,"open":451,"high":1987,"low":1988,"close":1989},"2025-05-08",390.92,385.37,385.55,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-07",395.35,395.52,385.7,391.06,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-06",402.8,404.72,393.42,394.51,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":419},"2025-05-05",399.12,409.7,397.59,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-02",399.96,402,393.11,399.92,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-05-01",411.32,411.99,399.86,400.68,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":531,"close":2023},"2025-04-30",409.03,413.26,411.44,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-29",421.19,421.75,409.1,409.23,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-28",419.75,424.12,415.55,420,{"symbol":5,"time":2037,"open":263,"high":263,"low":2038,"close":2039},"2025-04-25",412.02,418.64,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":316,"close":2044},"2025-04-24",427.57,429.9,424.25,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-23",427.07,438.85,423.75,427.96,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-22",424.64,431.5,417.12,427.18,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-21",449.76,453.5,424.81,425.33,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-17",481.95,489.79,447.1,454.11,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-16",585.32,594.81,582.96,585.04,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-15",592.24,592.86,582.01,583.59,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-14",595,595.63,579.29,587.06,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-11",588.92,606.36,586.53,599.47,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-10",580.24,601.88,580,594.4,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-09",560.14,589.4,554.46,578.5,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-08",582.17,585.01,547.46,553.08,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-07",513.4,529.2,503.59,524.7,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-04",540.64,551.74,524.84,525.05,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-03",529.99,548.5,529.29,540.44,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-02",522.95,525,516.8,523.2,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-04-01",525.74,528.17,520.95,523.12,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-31",519.18,528.12,518.59,523.75,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-28",516.87,520.98,515.05,516.04,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-27",516.29,521.08,512.95,515.72,{"symbol":5,"time":2160,"open":2161,"high":2131,"low":2162,"close":2163},"2025-03-26",515.2,512.85,518.2,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-25",518.28,519,511.53,513.43,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-24",515.08,518.25,511.12,516.5,{"symbol":5,"time":2177,"open":2178,"high":2167,"low":2179,"close":2180},"2025-03-21",511.68,505.09,516.85,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-20",505.25,514.39,503.51,511.3,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-19",505.04,506.35,500.06,503.2,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-18",502.24,505.97,497.82,503.8,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-17",487.51,500.61,485.95,499.02,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-14",481,489.45,478.24,488.65,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-13",479.45,484.06,475,481.52,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-12",483.14,487.6,478.82,481.11,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-11",482.5,486.77,477.14,486.04,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-10",492.28,497.85,477.71,480.22,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-07",483.83,499.92,483.37,493.48,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-06",476,488.12,472,487.72,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-05",471.07,479.08,471.01,475.98,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-04",469.75,479.21,466.46,474.61,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-03",474.37,477.27,465.21,467.05,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-28",467,476.36,464.48,474.96,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-27",466.17,475.4,465.02,468.56,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-26",464.65,473.05,458.2,463.59,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-25",460.77,470.76,450.07,470.38,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-24",466.68,468,457,461.52,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-21",439.55,469.7,438.5,466.42,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-20",505.19,508.43,500.24,502.42,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-19",501.33,511.86,498.15,511.04,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-18",510.94,516,497,500.73,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-14",529,533.2,522.91,523.51,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-13",530.9,534.33,527.1,531.18,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-12",539.85,542.35,525.51,527.4,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-11",535,547.54,528.27,533.92,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-10",527.67,534.16,523.38,533.37,{"symbol":5,"time":2350,"open":2114,"high":2351,"low":2352,"close":2353},"2025-02-07",532.39,525.39,527.03,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-06",537.89,539.1,525.27,530.04,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-02-05",530.73,540.7,521.91,539.81,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-02-04",545.2,548.81,541.51,545.45,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-02-03",542,553.91,541.07,548.18,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-31",543.24,549.16,541.41,542.49,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2339,"close":2388},"2025-01-30",539.47,547.11,545.57,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-29",541.73,543.48,534.01,538.1,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-28",543.01,546.5,537.84,542.48,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2403,"close":2405},"2025-01-27",539.98,551.91,543.52,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-24",528.11,534.63,524.51,532.51,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-23",527.87,531.48,519.32,529.77,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2316,"close":2422},"2025-01-22",521.66,524.44,519.72,{"symbol":5,"time":2424,"open":2425,"high":2132,"low":2426,"close":2427},"2025-01-21",514.05,512.82,524.99,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-17",505.62,521.82,502.8,509.76,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-16",530.35,539.84,510,510.59,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2328,"close":2444},"2025-01-15",537.1,546.29,543.42,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-14",539.65,544.55,536.55,543.74,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-13",535.04,547.4,533.14,541.14,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-10",526.64,535.45,518.47,520.69,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-08",514.5,524.67,509.51,524.52,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-07",518.85,519.5,511.22,514.25,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2025-01-06",513,520.3,509.82,513.67,{"symbol":5,"time":2482,"open":2190,"high":2155,"low":2483,"close":2477},"2025-01-03",505.38,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2025-01-02",508,512.11,503.29,504.51,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-31",509.35,511,503.34,505.86,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-30",506.86,509.73,500.66,507.8,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2501,"close":2506},"2024-12-27",509.42,513.18,509.99,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-26",505.65,512.22,504.73,511.15,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2516},"2024-12-24",504.4,506.1,500.59,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-23",500.76,508.78,499.05,506.34,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-20",489.29,502.64,488.73,500.13,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-19",500.14,503.65,486.24,489.25,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-18",488.43,506.54,486,499.72,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-17",487,495.6,475.82,485.52,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-16",518,521.7,496.08,498.5,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-13",515.64,527.53,510.72,520.48,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-12",531.53,534,514.19,515.76,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-11",555.66,558.1,532.67,533.53,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-12-10",562,567.75,557.03,565.19,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-09",552,562.98,544.64,560.62,{"symbol":5,"time":2585,"open":2586,"high":2586,"low":2587,"close":2588},"2024-12-06",582.11,544.14,549.62,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-05",605.64,608.99,573.89,578.97,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-12-04",611.02,622.83,606.97,610.79,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-12-03",610.85,615.75,604.82,605.23,{"symbol":5,"time":2608,"open":2609,"high":2609,"low":2610,"close":2611},"2024-12-02",614,600.77,608.52,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-29",608.8,615.78,606.62,610.2,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-27",611.03,617.45,606.7,608.38,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-26",608.24,608.47,598.88,606.79,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-25",597.58,609.84,595.01,605.83,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-22",598.56,601.26,588.67,590.87,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-21",600,604,596.73,597.49,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-20",582.71,602.64,581.55,600.5,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-11-19",582.72,586.84,576.77,577,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2071,"close":2664},"2024-11-18",589.44,594.14,589.65,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-15",591.92,598.93,589.95,592.23,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-14",603.48,606,588.99,593.15,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-13",613,613.01,603.06,605.87,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-12",619.58,624.48,613.78,614.67,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-11-11",616.9,630.73,613.92,625.25,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-11-08",609,619.8,605.2,615.81,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-07",598.69,607.64,596.15,605.45,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-06",603.9,605.5,590.85,596.69,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-05",558.28,568.74,554.4,567.03,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-11-04",566.74,568.59,555.42,557.77,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-11-01",565.12,570.33,563.9,567.56,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2733,"close":2735},"2024-10-31",560.88,568.45,564.5,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-30",561.25,570.31,560.95,562.96,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-29",562.82,567.68,560.66,562.13,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-28",566.25,568.33,562.81,565.24,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-25",566.16,571.5,563.61,564.56,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-24",564.99,571.7,560.31,560.81,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-23",572.13,574.14,560,564.64,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-22",567.85,573.04,565.49,569.86,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-21",569.64,579.28,568.7,571.47,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-18",566.85,570.95,563.04,569.61,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-17",560.58,569.47,558.72,566.03,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-10-16",557.01,576.18,555.12,571.34,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-10-15",552.02,569.7,543,556.29,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-14",599.11,608.63,597.38,605.4,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-11",596.49,601.52,596.2,598.05,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-10",595.18,598.95,592.76,597.7,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-09",582.16,592.8,580.61,591.22,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-08",588.06,589.21,579.56,581.58,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-07",588.79,592.44,583.33,583.56,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-10-04",592.13,596.13,588.44,591.2,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-10-03",590.61,593.23,584.37,592.75,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-10-02",604.26,604.52,584.25,592.31,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-10-01",585,588.7,580.77,583.3,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-30",583.5,586.42,578.74,584.68,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-27",577.68,586.71,576.59,581.85,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-26",575,576.6,570.91,574.81,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-09-25",577.87,581.11,573.08,576.31,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-24",570.82,577.31,566,575.19,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-23",576.49,579.43,572,573.41,{"symbol":5,"time":2905,"open":2763,"high":2906,"low":2907,"close":2882},"2024-09-20",578.84,569.65,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-19",583.72,584.83,574.58,577.07,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-18",576.86,584.52,572.31,580.65,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-17",586.01,586.72,576.39,577.96,{"symbol":5,"time":2927,"open":2083,"high":2928,"low":2929,"close":2930},"2024-09-16",598.79,587.76,589.14,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-13",591.08,597.68,587.23,594.32,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-12",588.53,590.51,583.21,588.42,{"symbol":5,"time":2944,"open":2930,"high":2945,"low":2594,"close":2946},"2024-09-11",591.4,589.75,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-10",595.21,604.8,591.15,599.03,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-09-09",598.32,599.48,575.27,594.1,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-09-06",595.87,600.61,592.26,596.88,{"symbol":5,"time":2966,"open":2967,"high":2674,"low":2968,"close":2969},"2024-09-05",604.19,589.67,595.49,{"symbol":5,"time":2971,"open":2644,"high":2972,"low":2973,"close":2974},"2024-09-04",607.94,597.88,604.18,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-09-03",592.52,600.66,591.82,598.68,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-30",590,593.26,586.59,590.2,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2854,"close":2991},"2024-08-29",590.68,592.61,591.57,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-28",589.01,592.84,583.87,588.54,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-27",589.47,592.34,583.78,587.35,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-26",588.05,592.09,585.74,587.13,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-23",581,585.21,578.45,584.51,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-08-22",579.25,582.95,570.62,578.72,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-08-21",581.51,583.39,577.43,578.07,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":2919},"2024-08-20",579.85,583.81,575.5,{"symbol":5,"time":3034,"open":3035,"high":2867,"low":2913,"close":3036},"2024-08-19",578.08,578.78,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":2876},"2024-08-16",580.92,581.65,574.1,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-08-15",579.67,583.34,573.51,579.61,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3044},"2024-08-14",575.24,581.12,573.27,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-13",569.99,575.73,569,574.24,{"symbol":5,"time":3060,"open":3061,"high":3057,"low":3062,"close":3063},"2024-08-12",562.32,561.05,565.29,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-08-09",564.54,565.93,557.63,558.76,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3072,"close":3074},"2024-08-08",564.37,572.45,566.24,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":2576,"close":3079},"2024-08-07",566.61,571.65,566.08,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-06",568.21,577.52,562.53,568.35,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-05",582.12,586.82,566.76,569.96,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-02",582.33,591.54,575.25,589.83,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-08-01",577.2,587.5,567.1,572.77,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3061,"close":3108},"2024-07-31",565.44,580.9,576.16,{"symbol":5,"time":3110,"open":3111,"high":2901,"low":3112,"close":3113},"2024-07-30",566.9,565.99,576.33,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-29",565.71,571.35,561.76,566.75,{"symbol":5,"time":3121,"open":2770,"high":3122,"low":2770,"close":3123},"2024-07-26",579.13,569.72,{"symbol":5,"time":3125,"open":2574,"high":3126,"low":3127,"close":3128},"2024-07-25",569.89,558.58,559.68,{"symbol":5,"time":3130,"open":2770,"high":3131,"low":3132,"close":3133},"2024-07-24",561.13,553.02,559.75,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-07-23",558.79,558.84,552.81,554.7,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-22",563.05,564.25,557.08,558.53,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-07-19",567.12,569.9,561.54,565.33,{"symbol":5,"time":3153,"open":2735,"high":3154,"low":3155,"close":3156},"2024-07-18",581.5,561.42,564.34,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-07-17",554,573.61,551.3,573.28,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-07-16",533.9,549.92,527.13,548.87,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-15",524.24,530.83,513.8,515.37,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":2168},"2024-07-12",506.92,514.57,503.43,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3182,"close":3184},"2024-07-11",497.7,508.73,504.36,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-07-10",490.94,501.5,490.12,500.93,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-07-09",488.33,495.4,486.09,492.11,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-07-08",489.19,493.88,486.17,489.34,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-07-05",489,489.67,484.5,488.01,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-07-03",497.12,498.08,486.52,489.89,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-07-02",494.26,498.47,493.39,498.24,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-07-01",506.75,508.91,492.89,494.65,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-06-28",496.37,509.4,489.41,509.26,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-27",485.05,488.98,482.05,486.44,{"symbol":5,"time":3240,"open":3207,"high":3241,"low":3242,"close":3243},"2024-06-26",487.44,481.47,484.04,{"symbol":5,"time":3245,"open":3246,"high":3246,"low":3247,"close":3207},"2024-06-25",490.64,480.6,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3207,"close":3252},"2024-06-24",488.86,490.89,489.98,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-21",484.44,488.3,480.59,482.59,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-20",480.04,485.92,478.11,484.52,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-06-18",490.71,491.66,479.04,481.05,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-06-17",491.33,493.12,488.7,489.23,{"symbol":5,"time":3278,"open":3279,"high":2232,"low":3280,"close":3211},"2024-06-14",496.83,491.73,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-13",490.28,502,484.38,497.3,{"symbol":5,"time":3288,"open":3289,"high":3289,"low":3290,"close":3291},"2024-06-12",500,487.42,493.07,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-06-11",490.86,497.78,490.29,496.22,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-06-10",491,495.39,486.19,495,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-06-07",502.04,502.86,490.42,490.69,{"symbol":5,"time":3311,"open":2533,"high":3312,"low":3313,"close":3314},"2024-06-06",504.7,497.28,501.92,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-06-05",508.7,509.1,498.8,503.12,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-06-04",498.56,508.27,494.59,505.49,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3291,"close":3331},"2024-06-03",494.13,498.68,497.44,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3334,"close":3336},"2024-05-31",482.41,498.41,495.37,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-05-30",482.32,486.03,478,481.65,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-29",492.34,493.9,473.27,484.72,{"symbol":5,"time":3350,"open":3351,"high":3351,"low":3352,"close":3353},"2024-05-28",506.65,501.9,503.68,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-24",516.11,517.14,507.52,508.17,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-23",518.32,520.23,515.23,516.83,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-22",522.82,526.28,520.65,521.35,{"symbol":5,"time":3373,"open":3362,"high":3374,"low":3375,"close":3376},"2024-05-21",524.72,515.92,523.55,{"symbol":5,"time":3378,"open":3379,"high":3379,"low":3380,"close":3381},"2024-05-20",524.63,516.54,517.23,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3379},"2024-05-17",522.94,525.85,520.01,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-05-16",520,528.16,519.51,521.27,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3395,"close":3397},"2024-05-15",514.83,522.59,517.55,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-05-14",514.58,516.17,507.3,513.88,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-05-13",512.05,514.67,507.31,511.74,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-10",509,513.58,507,512.81,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3418,"close":3420},"2024-05-09",502.14,507.97,507.03,{"symbol":5,"time":3422,"open":3423,"high":3414,"low":3424,"close":3425},"2024-05-08",504.17,500.08,503.21,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-05-07",496,501.65,495.04,500.96,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-05-06",492.48,494.87,492,494.38,{"symbol":5,"time":3439,"open":3294,"high":3440,"low":3441,"close":3442},"2024-05-03",492.79,485.78,492.45,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-05-02",484.28,493.69,483.94,492.97,{"symbol":5,"time":3450,"open":3451,"high":3199,"low":3452,"close":3453},"2024-05-01",479.26,477.07,484.11,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3258,"close":3458},"2024-04-30",488.96,489.71,483.7,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-29",495.71,497.35,487.77,489.03,{"symbol":5,"time":3466,"open":3436,"high":3467,"low":3468,"close":3469},"2024-04-26",497.23,491.4,495.35,{"symbol":5,"time":3471,"open":3456,"high":3472,"low":3473,"close":3474},"2024-04-25",497.13,487.53,493.86,{"symbol":5,"time":3476,"open":3477,"high":3250,"low":3478,"close":3479},"2024-04-24",483.78,480.71,487.3,{"symbol":5,"time":3481,"open":3300,"high":3482,"low":3483,"close":3484},"2024-04-23",494.31,484.97,486.18,{"symbol":5,"time":3486,"open":3295,"high":3487,"low":3246,"close":3488},"2024-04-22",499.42,491.23,{"symbol":5,"time":3490,"open":2317,"high":3402,"low":3491,"close":3492},"2024-04-19",495.56,501.13,{"symbol":5,"time":3494,"open":3495,"high":3284,"low":3496,"close":3497},"2024-04-18",486.13,485.97,493.18,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-17",478.6,488,474.59,478.99,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-16",476.77,479.75,465.6,468.89,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-04-15",442,448.35,441.99,445.63,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-04-12",440.34,442.24,436.38,439.2,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-11",450.39,450.77,441.48,441.72,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-10",455.49,458.74,449.78,450.05,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-09",454.28,459.76,452.46,459.72,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-08",455.97,457.2,453.59,456,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-04-05",450.69,457.75,450.01,455.74,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-04-04",460.82,461.72,451.92,455.38,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-04-03",462,462.85,455.55,459.74,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-04-02",459.6,463.68,449.6,458.14,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3275,"close":3574},"2024-04-01",494.47,495.78,489.7,{"symbol":5,"time":3576,"open":3303,"high":3577,"low":3578,"close":3579},"2024-03-28",495.87,489.3,494.7,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-27",493.7,495.73,491.31,493.1,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-26",488.13,493.34,485.23,492.31,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-03-25",490.6,491.48,484.07,485.88,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-03-22",495.2,495.83,489.77,490.07,{"symbol":5,"time":3605,"open":2231,"high":3606,"low":3607,"close":3608},"2024-03-21",496.2,491.28,491.69,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-20",492.47,494.6,489.44,494.23,{"symbol":5,"time":3616,"open":3206,"high":3617,"low":3618,"close":3619},"2024-03-19",493.44,487.79,493.32,{"symbol":5,"time":3621,"open":3622,"high":3622,"low":3623,"close":3624},"2024-03-18",492.1,486.38,487.05,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3627,"close":3629},"2024-03-15",487.45,491.22,490.82,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3205},"2024-03-14",488.72,489.68,485.19,{"symbol":5,"time":3636,"open":3637,"high":3428,"low":3638,"close":3501},"2024-03-13",493.52,485.33,{"symbol":5,"time":3640,"open":3588,"high":2231,"low":3641,"close":3642},"2024-03-12",487.35,489.35,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":2243,"close":3647},"2024-03-11",477,490.31,489.15,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-03-08",478.33,484.25,474.77,476.57,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-03-07",474,481.19,473.6,478.78,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-03-06",474.44,479.8,468.19,472.6,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-03-05",482.39,482.9,470.62,473.15,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-03-04",483.24,487.04,480.1,481.87,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-03-01",489.42,490.02,477.25,489.53,{"symbol":5,"time":3685,"open":2553,"high":3686,"low":3687,"close":3688},"2024-02-29",501.75,491.6,493.6,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-28",495.44,498.55,484.39,498.28,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3406,"close":3699},"2024-02-27",524.76,525.59,513.42,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-26",528.32,532.81,524.31,525.32,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-23",526.75,530.5,524.16,527.24,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":2145,"close":3716},"2024-02-22",524.2,526.74,526.5,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-02-21",523.67,523.69,517.54,521.97,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-20",524.21,525.37,519.41,521.06,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-16",522.3,523.79,518.89,521.55,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-15",517.34,521.75,515.8,520.88,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-14",515.26,518.53,514.29,516.94,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":2180},"2024-02-13",522,526.93,514.21,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3415,"close":3756},"2024-02-12",518.22,518.99,517.64,{"symbol":5,"time":3758,"open":3755,"high":3759,"low":2155,"close":3754},"2024-02-09",520.39,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-02-08",520.63,522.16,517.28,520.09,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-02-07",514.01,521,512.69,519.39,{"symbol":5,"time":3773,"open":3774,"high":2315,"low":3775,"close":3776},"2024-02-06",503.94,502.45,510.67,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-02-05",509.96,514.2,500.05,502.96,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-02-02",508.25,512.91,505.39,510.23,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-02-01",508.83,510.22,503,507.14,{"symbol":5,"time":3796,"open":2489,"high":3797,"low":2489,"close":3409},"2024-01-31",515,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-30",504.54,506.05,499.22,503.61,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3800},"2024-01-29",503.11,506.51,501.15,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":2192},"2024-01-26",493.28,503.69,489.9,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-25",487.59,495.51,479,493.4,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":2157,"close":3824},"2024-01-24",517.9,521.73,513.23,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-23",512.5,518.08,512.08,515.52,{"symbol":5,"time":3832,"open":3774,"high":3833,"low":3834,"close":3835},"2024-01-22",513.57,496.5,512.99,{"symbol":5,"time":3837,"open":3797,"high":3397,"low":3838,"close":3839},"2024-01-19",501.82,503.56,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-18",505.23,516.84,497.46,516.34,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3389,"close":3850},"2024-01-17",521.28,530.66,524.94,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2024-01-16",523.71,524.5,516.55,519.15,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2024-01-12",518.86,528.48,513.13,521.51,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2024-01-11",536.13,540.16,534.53,539.68,{"symbol":5,"time":3870,"open":2394,"high":3871,"low":3872,"close":3873},"2024-01-10",541.2,536.15,537.64,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2024-01-09",538,539.61,532.33,538.37,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2024-01-08",539.4,540.25,528,536.52,{"symbol":5,"time":3887,"open":3888,"high":3888,"low":3889,"close":3890},"2024-01-05",547,533.73,537.38,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":2806,"close":3895},"2024-01-04",545,549,545.42,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2024-01-03",543.04,546.79,539.48,542.03,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2024-01-02",526.84,539.66,526.67,539.34,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-29",525.98,528.24,523.92,526.47,{"symbol":5,"time":3915,"open":3916,"high":2414,"low":3384,"close":3917},"2023-12-28",523.47,524.9,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-27",519.75,523.16,519.36,522.79,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-26",519.88,521.48,517.97,520.03,{"symbol":5,"time":3931,"open":3926,"high":3932,"low":3933,"close":3934},"2023-12-22",523.01,518.02,520.31,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":2175,"close":3926},"2023-12-21",518.88,520.82,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-12-20",523.85,524.83,515.87,515.93,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-12-19",524.59,527.62,521.78,524.04,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-18",529.11,531.47,525.23,526.55,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-12-15",530,533.5,522.96,531.12,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-14",544.3,544.92,529.4,534.24,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-13",544,549.42,538.59,549.01,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-12-12",545.8,547.49,542.65,545.72,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-12-11",549.76,550,539.06,543.68,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-12-08",550.22,551.73,544.54,549.77,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-12-07",551.35,551.51,544.52,548.27,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-12-06",547.56,551.88,547.1,549.53,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-12-05",549.1,552.53,545.35,550.26,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":3898,"close":4015},"2023-12-04",548.26,551.87,548.28,{"symbol":5,"time":4017,"open":4018,"high":3139,"low":4019,"close":4020},"2023-12-01",550.42,545.16,547.16,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":2393,"close":4025},"2023-11-30",535.79,553.94,552.97,{"symbol":5,"time":4027,"open":3959,"high":4028,"low":4029,"close":4030},"2023-11-29",541.86,528.65,534.98,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-28",545.63,545.82,540.07,540.53,{"symbol":5,"time":4038,"open":4003,"high":4039,"low":4040,"close":4041},"2023-11-27",550.89,541.53,543.59,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4003},"2023-11-24",544.93,547.59,542.81,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-11-22",542.97,544.4,540.26,543.76,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-11-21",537.77,541.67,534.19,539.59,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-11-20",533.61,536.34,531.8,535.1,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-17",540.27,540.52,528.34,536.29,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-16",538.41,544.86,537.47,539.82,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4073},"2023-11-15",540.05,540.46,531.7,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4080},"2023-11-14",539.03,542.67,536.51,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-11-13",541.15,544.15,537.91,542.57,{"symbol":5,"time":4094,"open":4095,"high":4095,"low":4096,"close":4097},"2023-11-10",542.68,536.02,541.21,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-11-09",537.6,540.91,534.48,539,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-08",540,541.4,534.14,536.73,{"symbol":5,"time":4111,"open":4112,"high":2447,"low":4113,"close":4114},"2023-11-07",535.36,531.52,537.83,{"symbol":5,"time":4116,"open":4117,"high":4096,"low":4118,"close":4119},"2023-11-06",531.63,530.05,533.46,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":2327},"2023-11-03",534.57,535.98,528.8,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":3865},"2023-11-02",532,536.84,526.95,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-11-01",529.98,535.83,526.8,531.6,{"symbol":5,"time":4137,"open":2339,"high":4138,"low":4139,"close":4140},"2023-10-31",536.68,531.62,535.56,{"symbol":5,"time":4142,"open":2132,"high":4143,"low":3384,"close":2125},"2023-10-30",531.82,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-27",525.99,527.74,521.26,524.66,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-26",525.7,530.47,522.52,528.36,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-25",527.27,532.36,520.08,530.21,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":2132},"2023-10-24",522.86,530.67,522.07,{"symbol":5,"time":4168,"open":2353,"high":4169,"low":4170,"close":4171},"2023-10-23",527.78,520.29,521.57,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":2353},"2023-10-20",531,534.43,526.77,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4117},"2023-10-19",536.82,538.34,529.25,{"symbol":5,"time":4183,"open":3898,"high":4184,"low":4185,"close":4186},"2023-10-18",543.98,535.4,536.06,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4122,"close":4191},"2023-10-17",539.94,542.43,536.65,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-16",543.18,546.78,536.12,538.03,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4127,"close":3882},"2023-10-13",533.25,544.46,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4206,"close":4207},"2023-10-12",524.47,528.58,522.25,525.54,{"symbol":5,"time":4209,"open":4210,"high":3698,"low":3363,"close":4211},"2023-10-11",520.92,524.13,{"symbol":5,"time":4213,"open":3716,"high":4214,"low":4215,"close":3171},"2023-10-10",528.14,523.08,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-09",521.15,526.87,520.25,526.51,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-10-06",516.45,525.95,515.98,524.81,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-10-05",511.62,518.21,511.23,516.23,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-10-04",509.49,511.82,506.61,510.62,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-10-03",513.3,513.98,508.36,509.47,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":3178},"2023-10-02",505.53,514.84,503.14,{"symbol":5,"time":4252,"open":4253,"high":4254,"low":2198,"close":4255},"2023-09-29",509.85,509.88,504.19,{"symbol":5,"time":4257,"open":2196,"high":4258,"low":4259,"close":4260},"2023-09-28",514.15,505.01,510.1,{"symbol":5,"time":4262,"open":4263,"high":4264,"low":4265,"close":4266},"2023-09-27",506.23,506.36,501.05,503.73,{"symbol":5,"time":4268,"open":4269,"high":2504,"low":4270,"close":4271},"2023-09-26",508.94,504.38,505.45,{"symbol":5,"time":4273,"open":4274,"high":2315,"low":4275,"close":4276},"2023-09-25",508.26,506.63,510.28,{"symbol":5,"time":4278,"open":4279,"high":4280,"low":4281,"close":2516},"2023-09-22",499,509.43,498.03,{"symbol":5,"time":4283,"open":4284,"high":4285,"low":4286,"close":4287},"2023-09-21",494.19,505.14,493.08,501.14,[4289,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4359,4364,4369,4374,4379,4384,4389,4392,4397,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4555,4560,4564,4569,4574,4578,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4641,4646,4651,4655,4660,4665,4669,4674,4679,4684,4689,4694,4699,4704,4708,4713,4718,4723,4727,4731,4736,4741,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5019,5024,5028,5033,5038,5043,5048,5053,5058,5063,5067,5072,5076,5081,5086,5091,5096,5101,5106,5110,5113,5118,5123,5127,5131,5134,5138,5142,5147,5150,5155,5160,5165,5170,5174,5179,5184,5188,5192,5196,5201,5206,5211,5215,5220,5224,5229,5234,5239,5244,5249,5253,5258,5263,5268,5273,5278,5283,5288,5293,5297,5301,5306,5309,5314,5319,5324,5329,5333,5335,5339,5344,5349,5353,5358,5362,5367,5372,5377,5380,5385,5390,5395,5400,5403,5408,5413,5418,5422,5427,5431,5436,5440,5445,5450,5455,5460,5465,5470,5475,5479,5483,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5536,5541,5546,5551,5556,5560],{"symbol":4290,"time":26,"open":4291,"high":4292,"low":4293,"close":4294},"SPY",761.31,762,757.97,761.69,{"symbol":4290,"time":32,"open":4296,"high":4297,"low":4298,"close":4299},763.15,763.57,759.96,762.6,{"symbol":4290,"time":38,"open":4301,"high":4302,"low":4303,"close":4304},759.5,761.67,749.6,754.05,{"symbol":4290,"time":44,"open":4306,"high":4307,"low":4308,"close":4309},760.12,760.35,756.15,757.39,{"symbol":4290,"time":50,"open":4311,"high":4312,"low":4313,"close":4314},759,763.52,757.93,760.88,{"symbol":4290,"time":55,"open":4316,"high":4317,"low":4318,"close":4319},764.72,766.38,763.6,764.29,{"symbol":4290,"time":60,"open":4321,"high":4322,"low":4323,"close":4324},758.03,760.11,756.64,757.83,{"symbol":4290,"time":66,"open":4326,"high":4327,"low":4328,"close":4329},764.08,764.47,760.94,762.4,{"symbol":4290,"time":72,"open":4331,"high":4332,"low":4333,"close":4334},769.07,769.7,765.14,765.96,{"symbol":4290,"time":78,"open":4336,"high":4337,"low":4338,"close":4339},772.01,772.87,769,770.19,{"symbol":4290,"time":84,"open":4341,"high":4342,"low":4343,"close":4344},767.9,774.03,767.45,773.17,{"symbol":4290,"time":90,"open":4346,"high":4347,"low":4348,"close":4349},762.45,766.43,761.73,765.16,{"symbol":4290,"time":95,"open":4351,"high":4352,"low":4353,"close":4354},762.01,764.67,759.48,761.78,{"symbol":4290,"time":101,"open":4356,"high":4357,"low":4316,"close":4358},767.33,768,767.05,{"symbol":4290,"time":107,"open":4360,"high":4361,"low":4362,"close":4363},771.76,775.3,768.31,769.35,{"symbol":4290,"time":113,"open":4365,"high":4366,"low":4367,"close":4368},768.5,772.36,767.16,771.1,{"symbol":4290,"time":119,"open":4370,"high":4371,"low":4372,"close":4373},764.73,767.35,763.93,766.08,{"symbol":4290,"time":125,"open":4375,"high":4376,"low":4377,"close":4378},766.16,766.78,763.05,765.91,{"symbol":4290,"time":131,"open":4380,"high":4381,"low":4382,"close":4383},764.78,765.22,762.08,763.47,{"symbol":4290,"time":137,"open":4385,"high":4386,"low":4387,"close":4388},766.05,767.85,764.17,765.72,{"symbol":4290,"time":142,"open":4334,"high":4390,"low":4391,"close":4299},768.15,762.04,{"symbol":4290,"time":148,"open":4393,"high":4394,"low":4395,"close":4396},770.36,772.47,768.1,769.06,{"symbol":4290,"time":154,"open":4398,"high":4399,"low":4400,"close":4343},768.7,769.5,766.92,{"symbol":4290,"time":160,"open":4402,"high":4403,"low":4404,"close":4405},776.18,776.78,772.51,772.67,{"symbol":4290,"time":165,"open":4407,"high":4408,"low":4409,"close":4410},778.54,778.8,775.43,776.34,{"symbol":4290,"time":171,"open":4412,"high":4413,"low":4414,"close":4415},774.87,779.37,774.11,777.88,{"symbol":4290,"time":177,"open":4417,"high":4418,"low":4419,"close":4420},774.71,774.9,771.28,772.49,{"symbol":4290,"time":182,"open":4422,"high":4423,"low":4424,"close":4425},774.53,774.61,769.2,770.56,{"symbol":4290,"time":188,"open":4427,"high":4428,"low":4429,"close":4430},772.6,775.05,771.62,773.03,{"symbol":4290,"time":194,"open":4432,"high":4433,"low":4434,"close":4435},771.02,773.92,769.61,773.26,{"symbol":4290,"time":200,"open":4437,"high":4438,"low":4439,"close":4440},770.21,771.82,767.46,768.56,{"symbol":4290,"time":206,"open":4442,"high":4443,"low":4444,"close":4445},775.85,776.85,769.51,769.79,{"symbol":4290,"time":211,"open":4447,"high":4448,"low":4449,"close":4450},760.63,773.41,760.52,771.33,{"symbol":4290,"time":217,"open":4452,"high":4453,"low":4454,"close":4455},749.44,758.58,748.8,757.67,{"symbol":4290,"time":223,"open":4457,"high":4458,"low":4459,"close":4460},744.68,748.9,737.68,747.03,{"symbol":4290,"time":229,"open":4462,"high":4463,"low":4464,"close":4465},736.05,742.45,734.59,741.69,{"symbol":4290,"time":235,"open":4467,"high":4468,"low":4469,"close":4470},739.97,742.68,729.1,729.46,{"symbol":4290,"time":241,"open":4472,"high":4473,"low":4474,"close":4475},739.19,742.79,735.98,740.86,{"symbol":4290,"time":247,"open":4477,"high":4478,"low":4479,"close":4480},744.91,745.53,735.87,739.09,{"symbol":4290,"time":253,"open":4482,"high":4483,"low":4484,"close":4485},738.51,743.72,737.29,738.93,{"symbol":4290,"time":259,"open":4487,"high":4488,"low":4489,"close":4490},739.37,742.56,735.21,738.18,{"symbol":4290,"time":265,"open":4492,"high":4493,"low":4494,"close":4495},746.62,750.02,746.37,747.41,{"symbol":4290,"time":271,"open":4497,"high":4498,"low":4499,"close":4500},746.29,749.04,744.18,748.28,{"symbol":4290,"time":277,"open":4502,"high":4503,"low":4504,"close":4505},747.06,748.73,741.51,742.09,{"symbol":4290,"time":283,"open":4507,"high":4508,"low":4509,"close":4510},742.08,747.29,740.8,743.29,{"symbol":4290,"time":289,"open":4512,"high":4513,"low":4514,"close":4515},752.76,754.57,747.88,750.72,{"symbol":4290,"time":295,"open":4517,"high":4518,"low":4519,"close":4520},754.24,755.58,750.2,754.81,{"symbol":4290,"time":301,"open":4522,"high":4523,"low":4524,"close":4525},750.91,753.34,748.66,751.83,{"symbol":4290,"time":307,"open":4527,"high":4528,"low":4529,"close":4530},752.47,753.91,748,749.17,{"symbol":4290,"time":313,"open":4532,"high":4533,"low":4534,"close":4535},752.05,755.42,748.1,754.95,{"symbol":4290,"time":319,"open":4537,"high":4538,"low":4539,"close":4540},747.35,751.97,745.59,751.71,{"symbol":4290,"time":324,"open":4542,"high":4543,"low":4544,"close":4545},743.16,746.15,739.51,745.4,{"symbol":4290,"time":330,"open":4547,"high":4548,"low":4549,"close":4550},750.22,750.96,745.21,747.71,{"symbol":4290,"time":336,"open":4552,"high":4553,"low":4495,"close":4554},748.74,752.41,751.28,{"symbol":4290,"time":342,"open":4556,"high":4557,"low":4558,"close":4559},747.4,751.31,740.03,744.78,{"symbol":4290,"time":348,"open":4561,"high":4452,"low":4562,"close":4563},745,742.38,745.76,{"symbol":4290,"time":354,"open":4565,"high":4566,"low":4567,"close":4568},741.29,748.02,740.89,746.77,{"symbol":4290,"time":360,"open":4570,"high":4571,"low":4572,"close":4573},736.53,741.56,732.09,741,{"symbol":4290,"time":366,"open":4575,"high":4570,"low":4576,"close":4577},728.95,716.58,728.99,{"symbol":4290,"time":371,"open":4579,"high":4487,"low":4580,"close":4581},738.91,729.6,734.3,{"symbol":4290,"time":376,"open":4583,"high":4584,"low":4585,"close":4586},735.17,739.95,730.84,733.24,{"symbol":4290,"time":382,"open":4588,"high":4589,"low":4590,"close":4591},733.81,739.63,732.3,733.58,{"symbol":4290,"time":388,"open":4593,"high":4594,"low":4595,"close":4596},747.7,750.18,743.13,744.39,{"symbol":4290,"time":393,"open":4598,"high":4599,"low":4600,"close":4601},747.76,748.23,743.86,746.74,{"symbol":4290,"time":399,"open":4603,"high":4604,"low":4605,"close":4606},751.29,752.15,739.22,740.96,{"symbol":4290,"time":404,"open":4608,"high":4609,"low":4610,"close":4611},754.55,755.44,749.88,750.33,{"symbol":4290,"time":410,"open":4613,"high":4614,"low":4615,"close":4616},751.85,756.68,751.76,754.83,{"symbol":4290,"time":416,"open":4618,"high":4619,"low":4620,"close":4621},740.71,744.44,735.03,741.75,{"symbol":4290,"time":422,"open":4623,"high":4624,"low":4625,"close":4626},728.76,740,724.41,737.76,{"symbol":4290,"time":428,"open":4628,"high":4629,"low":4630,"close":4631},733.39,738.38,725.33,725.43,{"symbol":4290,"time":434,"open":4633,"high":4634,"low":4635,"close":4636},743.63,746.9,722.59,737.05,{"symbol":4290,"time":439,"open":4638,"high":4639,"low":4640,"close":4605},743.36,745.34,738.19,{"symbol":4290,"time":444,"open":4642,"high":4643,"low":4644,"close":4645},752.31,752.82,735.53,737.55,{"symbol":4290,"time":450,"open":4647,"high":4648,"low":4649,"close":4650},752.1,758.31,751.47,757.09,{"symbol":4290,"time":456,"open":4652,"high":4653,"low":4654,"close":4517},758.15,758.8,753.57,{"symbol":4290,"time":462,"open":4656,"high":4657,"low":4658,"close":4659},757.03,760.4,756.75,759.57,{"symbol":4290,"time":468,"open":4661,"high":4662,"low":4663,"close":4664},755.36,760.28,754.69,758.54,{"symbol":4290,"time":474,"open":4666,"high":4667,"low":4663,"close":4668},755.9,758.08,756.48,{"symbol":4290,"time":480,"open":4670,"high":4671,"low":4672,"close":4673},750.25,755.15,749.23,754.6,{"symbol":4290,"time":486,"open":4675,"high":4676,"low":4677,"close":4678},750.88,751.38,748.22,750.46,{"symbol":4290,"time":492,"open":4680,"high":4681,"low":4682,"close":4683},750.01,752.13,748.37,750.59,{"symbol":4290,"time":497,"open":4685,"high":4686,"low":4687,"close":4688},746.24,748.94,744.48,745.64,{"symbol":4290,"time":503,"open":4690,"high":4691,"low":4692,"close":4693},738.64,744.87,737.03,742.72,{"symbol":4290,"time":509,"open":4695,"high":4696,"low":4697,"close":4698},735.71,741.87,733.89,741.25,{"symbol":4290,"time":515,"open":4700,"high":4701,"low":4702,"close":4703},734.78,737.65,731.53,733.73,{"symbol":4290,"time":519,"open":4705,"high":4706,"low":4628,"close":4707},739.83,741.42,738.65,{"symbol":4290,"time":524,"open":4709,"high":4710,"low":4711,"close":4712},741.79,743.46,737.96,739.17,{"symbol":4290,"time":530,"open":4714,"high":4715,"low":4716,"close":4717},743.65,749.53,743.56,748.17,{"symbol":4290,"time":535,"open":4719,"high":4720,"low":4721,"close":4722},738.47,743.91,735.47,742.31,{"symbol":4290,"time":541,"open":4724,"high":4725,"low":4726,"close":4490},736.89,738.84,731.83,{"symbol":4290,"time":547,"open":4728,"high":4729,"low":4728,"close":4730},736.45,740.79,739.3,{"symbol":4290,"time":553,"open":4732,"high":4733,"low":4734,"close":4735},734.93,738.08,734.57,737.62,{"symbol":4290,"time":557,"open":4737,"high":4738,"low":4739,"close":4740},735.05,736.13,729.75,731.58,{"symbol":4290,"time":563,"open":4742,"high":4464,"low":4743,"close":4744},728.16,727.82,733.83,{"symbol":4290,"time":569,"open":4746,"high":4747,"low":4748,"close":4749},721.77,725.04,721.49,723.77,{"symbol":4290,"time":575,"open":4751,"high":4752,"low":4753,"close":4754},720.07,722.12,714.99,718.01,{"symbol":4290,"time":580,"open":4756,"high":4757,"low":4758,"close":4759},721.25,724.87,720.47,720.65,{"symbol":4290,"time":586,"open":4761,"high":4762,"low":4763,"close":4764},714.63,719.79,710.45,718.66,{"symbol":4290,"time":590,"open":4766,"high":4767,"low":4768,"close":4769},711,712.2,708.37,711.58,{"symbol":4290,"time":596,"open":4771,"high":4772,"low":4773,"close":4774},711.82,712.88,709.25,711.69,{"symbol":4290,"time":602,"open":4776,"high":4777,"low":4778,"close":4779},713.17,715.63,712.3,715.17,{"symbol":4290,"time":608,"open":4781,"high":4782,"low":4783,"close":4784},710.75,714.47,709.01,713.94,{"symbol":4290,"time":613,"open":4786,"high":4787,"low":4788,"close":4789},709.5,712.36,702.28,708.45,{"symbol":4290,"time":619,"open":4791,"high":4792,"low":4793,"close":4794},709.15,711.45,708.22,711.21,{"symbol":4290,"time":625,"open":4796,"high":4797,"low":4798,"close":4799},710.28,711.28,702.64,704.08,{"symbol":4290,"time":631,"open":4801,"high":4802,"low":4803,"close":4804},708.78,709.91,706.14,708.72,{"symbol":4290,"time":637,"open":4803,"high":4806,"low":4807,"close":4808},712.39,705.76,710.14,{"symbol":4290,"time":643,"open":4810,"high":4811,"low":4812,"close":4813},701.06,702.78,698.53,701.66,{"symbol":4290,"time":649,"open":4815,"high":4816,"low":4817,"close":4818},695.26,700.28,694.2,699.94,{"symbol":4290,"time":655,"open":4820,"high":4821,"low":4822,"close":4823},687.69,694.58,687.66,694.46,{"symbol":4290,"time":660,"open":4825,"high":4826,"low":4827,"close":4828},677.41,686.3,676.58,686.1,{"symbol":4290,"time":666,"open":4830,"high":4831,"low":4832,"close":4833},681.32,682.03,678.45,679.46,{"symbol":4290,"time":672,"open":4835,"high":4836,"low":4837,"close":4838},674.84,681.16,673.77,679.91,{"symbol":4290,"time":678,"open":4840,"high":4841,"low":4842,"close":4843},676.39,677.08,671.46,676.01,{"symbol":4290,"time":684,"open":4845,"high":4846,"low":4847,"close":4848},656.65,659.61,651.06,659.22,{"symbol":4290,"time":690,"open":4850,"high":4851,"low":4852,"close":4853},655.86,659.72,655.52,658.93,{"symbol":4290,"time":696,"open":4855,"high":4856,"low":4857,"close":4858},646.42,658.2,645.11,655.83,{"symbol":4290,"time":702,"open":4860,"high":4861,"low":4862,"close":4863},653.9,658.52,653,655.24,{"symbol":4290,"time":708,"open":4865,"high":4866,"low":4867,"close":4868},638.94,651.54,637.98,650.34,{"symbol":4290,"time":714,"open":4870,"high":4871,"low":4872,"close":4873},640.11,640.37,629.28,631.97,{"symbol":4290,"time":720,"open":4875,"high":4876,"low":4877,"close":4878},642.5,642.66,633.11,634.09,{"symbol":4290,"time":726,"open":4880,"high":4881,"low":4882,"close":4883},652.06,654.85,644.82,645.09,{"symbol":4290,"time":732,"open":4885,"high":4886,"low":4887,"close":4888},658.67,660.89,654.24,656.82,{"symbol":4290,"time":738,"open":4890,"high":4891,"low":4892,"close":4893},651.32,657.03,649.88,653.18,{"symbol":4290,"time":744,"open":4895,"high":4896,"low":4897,"close":4898},658.07,662.62,653.94,655.38,{"symbol":4290,"time":750,"open":4900,"high":4901,"low":4902,"close":4903},656.51,656.69,644.72,648.57,{"symbol":4290,"time":755,"open":4905,"high":4906,"low":4907,"close":4908},656.97,662.98,655.17,659.8,{"symbol":4290,"time":761,"open":4910,"high":4911,"low":4912,"close":4913},668.36,669.72,661.19,661.43,{"symbol":4290,"time":767,"open":4915,"high":4916,"low":4917,"close":4918},672.39,674.44,669.7,670.79,{"symbol":4290,"time":773,"open":4920,"high":4921,"low":4922,"close":4923},668.38,672.07,667.12,669.03,{"symbol":4290,"time":779,"open":4925,"high":4926,"low":4927,"close":4928},669.27,672.34,661.36,662.29,{"symbol":4290,"time":785,"open":4930,"high":4931,"low":4932,"close":4933},671.16,671.65,665.87,666.06,{"symbol":4290,"time":791,"open":4935,"high":4936,"low":4937,"close":4938},677.58,680.08,673.34,676.33,{"symbol":4290,"time":797,"open":4940,"high":4941,"low":4942,"close":4943},677.72,683.36,674.76,677.18,{"symbol":4290,"time":803,"open":4945,"high":4946,"low":4947,"close":4948},666.39,679.92,662.39,678.27,{"symbol":4290,"time":808,"open":4950,"high":4951,"low":4952,"close":4953},673.41,676.11,669.76,672.38,{"symbol":4290,"time":814,"open":4955,"high":4956,"low":4957,"close":4958},682.08,685.53,675.61,681.31,{"symbol":4290,"time":820,"open":4960,"high":4961,"low":4962,"close":4963},681.63,687.09,679.62,685.13,{"symbol":4290,"time":826,"open":4965,"high":4966,"low":4967,"close":4968},675.06,682.61,669.66,680.33,{"symbol":4290,"time":831,"open":4970,"high":4971,"low":4972,"close":4973},678.7,688.62,678.02,686.38,{"symbol":4290,"time":837,"open":4975,"high":4976,"low":4977,"close":4978},683.09,686.86,681.64,685.99,{"symbol":4290,"time":843,"open":4980,"high":4981,"low":4982,"close":4983},693.28,693.3,684.35,689.3,{"symbol":4290,"time":849,"open":4985,"high":4986,"low":4987,"close":4988},690.18,693.68,690.1,693.15,{"symbol":4290,"time":855,"open":4990,"high":4991,"low":4992,"close":4993},681.9,688.35,680,687.35,{"symbol":4290,"time":861,"open":4995,"high":4996,"low":4997,"close":4998},687.83,690,680.37,682.39,{"symbol":4290,"time":866,"open":5000,"high":5001,"low":5002,"close":5003},682.32,690.06,681.73,689.43,{"symbol":4290,"time":872,"open":5005,"high":5006,"low":5007,"close":5008},683.84,686.18,681.55,684.48,{"symbol":4290,"time":877,"open":5010,"high":5011,"low":5012,"close":5013},684.02,689.15,682.83,686.29,{"symbol":4290,"time":882,"open":5015,"high":5016,"low":5017,"close":5018},680.14,684.94,675.78,682.85,{"symbol":4290,"time":888,"open":5020,"high":5021,"low":5022,"close":5023},681.69,686.28,677.52,681.75,{"symbol":4290,"time":894,"open":5025,"high":5026,"low":4997,"close":5027},694.24,695.35,681.27,{"symbol":4290,"time":900,"open":5029,"high":5030,"low":5031,"close":5032},696.39,697.14,689.18,691.96,{"symbol":4290,"time":906,"open":5034,"high":5035,"low":5036,"close":5037},694.95,696.54,691.66,692.12,{"symbol":4290,"time":912,"open":5039,"high":5040,"low":5041,"close":5042},689.42,695.87,688.34,693.95,{"symbol":4290,"time":918,"open":5044,"high":5045,"low":5046,"close":5047},681.46,692.31,680.85,690.62,{"symbol":4290,"time":923,"open":5049,"high":5050,"low":5051,"close":5052},680.94,683.69,675.79,677.62,{"symbol":4290,"time":929,"open":5054,"high":5055,"low":5056,"close":5057},690.35,691.45,681.76,686.19,{"symbol":4290,"time":935,"open":5059,"high":5060,"low":5061,"close":5062},696.21,696.96,684.03,689.53,{"symbol":4290,"time":940,"open":5064,"high":5065,"low":5039,"close":5066},689.58,696.93,695.41,{"symbol":4290,"time":946,"open":5068,"high":5069,"low":5070,"close":5071},691.79,694.21,687.12,691.97,{"symbol":4290,"time":951,"open":5029,"high":5073,"low":5074,"close":5075},697.06,684.83,694.04,{"symbol":4290,"time":957,"open":5077,"high":5078,"low":5079,"close":5080},697.05,697.84,693.94,695.42,{"symbol":4290,"time":962,"open":5082,"high":5083,"low":5084,"close":5085},694.18,696.53,693.57,695.49,{"symbol":4290,"time":968,"open":5087,"high":5088,"low":5089,"close":5090},690.49,694.13,689.92,692.73,{"symbol":4290,"time":974,"open":5092,"high":5093,"low":5094,"close":5095},688.15,690.96,687.16,689.23,{"symbol":4290,"time":980,"open":5097,"high":5098,"low":5099,"close":5100},689.85,691.13,686.92,688.98,{"symbol":4290,"time":986,"open":5102,"high":5103,"low":5104,"close":5105},679.65,688.74,678.13,685.4,{"symbol":4290,"time":992,"open":5107,"high":5108,"low":5109,"close":4935},681.49,684.77,676.57,{"symbol":4290,"time":998,"open":5111,"high":5112,"low":4987,"close":5036},693.66,694.25,{"symbol":4290,"time":1004,"open":5114,"high":5115,"low":5116,"close":5117},694.57,695.45,691.25,692.24,{"symbol":4290,"time":1010,"open":5119,"high":5120,"low":5121,"close":5122},691,691.72,686.04,690.36,{"symbol":4290,"time":1016,"open":5085,"high":5124,"low":5125,"close":5126},696.09,691.35,693.77,{"symbol":4290,"time":1022,"open":5128,"high":5124,"low":5129,"close":5130},690.68,690.63,695.16,{"symbol":4290,"time":1028,"open":5129,"high":5132,"low":5031,"close":5133},695.31,694.07,{"symbol":4290,"time":1034,"open":5135,"high":5047,"low":5136,"close":5137},688.82,687.49,689.51,{"symbol":4290,"time":1040,"open":5139,"high":5140,"low":5141,"close":5064},692.19,693.96,689.32,{"symbol":4290,"time":1046,"open":5143,"high":5144,"low":5145,"close":5146},687.93,692.32,687.78,691.81,{"symbol":4290,"time":1052,"open":5148,"high":5003,"low":4973,"close":5149},686.54,687.72,{"symbol":4290,"time":1058,"open":5151,"high":5152,"low":5153,"close":5154},685.71,686.87,679.82,683.17,{"symbol":4290,"time":1064,"open":5156,"high":5157,"low":5158,"close":5159},687.14,687.36,681.71,681.92,{"symbol":4290,"time":1070,"open":5161,"high":5162,"low":5163,"close":5164},687.45,688.56,686.58,687.01,{"symbol":4290,"time":1076,"open":5166,"high":5167,"low":5168,"close":5169},687.54,689.2,686.07,687.85,{"symbol":4290,"time":1082,"open":5171,"high":5036,"low":5172,"close":5173},690.64,689.27,690.31,{"symbol":4290,"time":1088,"open":5175,"high":5176,"low":5177,"close":5178},687.95,690.83,687.8,690.38,{"symbol":4290,"time":1094,"open":5180,"high":5181,"low":5182,"close":5183},683.92,688.2,683.87,687.96,{"symbol":4290,"time":1100,"open":5185,"high":5186,"low":5187,"close":5074},683.94,685.36,680.59,{"symbol":4290,"time":1106,"open":5189,"high":5190,"low":5191,"close":5187},676.59,681.09,676.47,{"symbol":4290,"time":1111,"open":5193,"high":5194,"low":5195,"close":5191},677.6,680.74,674.9,{"symbol":4290,"time":1117,"open":5197,"high":5198,"low":5199,"close":5200},679.89,680.44,671.2,671.4,{"symbol":4290,"time":1123,"open":5202,"high":5203,"low":5204,"close":5205},679.23,681.08,674.98,678.87,{"symbol":4290,"time":1129,"open":5207,"high":5208,"low":5209,"close":5210},685.74,685.76,679.25,680.73,{"symbol":4290,"time":1134,"open":5212,"high":5213,"low":5214,"close":5056},688.17,688.88,679.17,{"symbol":4290,"time":1139,"open":5216,"high":5217,"low":5218,"close":5219},685.14,689.25,682.17,689.17,{"symbol":4290,"time":1145,"open":5221,"high":5222,"low":4958,"close":5223},682.56,688.97,687.57,{"symbol":4290,"time":1151,"open":5225,"high":5226,"low":5227,"close":5228},683.15,685.39,682.59,683.04,{"symbol":4290,"time":1157,"open":5230,"high":5231,"low":5232,"close":5233},686.59,686.64,681.57,683.63,{"symbol":4290,"time":1163,"open":5235,"high":5236,"low":5237,"close":5238},685.47,688.39,684.58,685.69,{"symbol":4290,"time":1169,"open":5240,"high":5241,"low":5242,"close":5243},685.3,685.37,681.34,684.39,{"symbol":4290,"time":1175,"open":5245,"high":5246,"low":5247,"close":5248},680.57,684.91,679.69,683.89,{"symbol":4290,"time":1181,"open":5159,"high":5250,"low":5251,"close":5252},683.82,679.33,681.53,{"symbol":4290,"time":1186,"open":5254,"high":5255,"low":5256,"close":5257},678.81,682.99,678.74,680.27,{"symbol":4290,"time":1192,"open":5259,"high":5260,"low":5261,"close":5262},680.86,683.67,680.5,683.39,{"symbol":4290,"time":1198,"open":5264,"high":5265,"low":5266,"close":5267},677.63,681.7,676.72,679.68,{"symbol":4290,"time":1204,"open":5269,"high":5270,"low":5271,"close":5272},668.63,676.21,664.48,675.02,{"symbol":4290,"time":1210,"open":5274,"high":5275,"low":5276,"close":5277},662.69,670.06,661.59,668.73,{"symbol":4290,"time":1216,"open":5279,"high":5280,"low":5281,"close":5282},655.05,664.55,650.85,659.03,{"symbol":4290,"time":1222,"open":5284,"high":5285,"low":5286,"close":5287},672.91,675.56,651.89,652.53,{"symbol":4290,"time":1228,"open":5289,"high":5290,"low":5291,"close":5292},660.78,667.34,658.75,662.63,{"symbol":4290,"time":1233,"open":5294,"high":5295,"low":4850,"close":5296},662.1,665.12,660.08,{"symbol":4290,"time":1239,"open":4917,"high":5298,"low":5299,"close":5300},673.71,662.17,665.67,{"symbol":4290,"time":1245,"open":5302,"high":5303,"low":5304,"close":5305},665.38,675.66,663.27,671.93,{"symbol":4290,"time":1251,"open":5261,"high":5259,"low":5307,"close":5308},670.52,672.04,{"symbol":4290,"time":1257,"open":5310,"high":5311,"low":5312,"close":5313},684.79,684.96,680.95,683.38,{"symbol":4290,"time":1263,"open":5315,"high":5316,"low":5317,"close":5318},679.95,683.57,678.73,683,{"symbol":4290,"time":1269,"open":5320,"high":5321,"low":5322,"close":5323},677.24,682.18,675.03,681.44,{"symbol":4290,"time":1275,"open":5325,"high":5326,"low":5327,"close":5328},667.91,671.08,661.21,670.97,{"symbol":4290,"time":1281,"open":5191,"high":5330,"low":5331,"close":5332},677.38,668.72,670.31,{"symbol":4290,"time":1287,"open":5204,"high":5259,"low":5334,"close":4935},674.17,{"symbol":4290,"time":1293,"open":4951,"high":5336,"low":5337,"close":5338},679.96,674.58,675.24,{"symbol":4290,"time":1298,"open":5340,"high":5341,"low":5342,"close":5343},685.67,685.8,679.94,683.34,{"symbol":4290,"time":1304,"open":5345,"high":5346,"low":5347,"close":5348},685.04,685.08,679.24,682.06,{"symbol":4290,"time":1310,"open":5350,"high":5351,"low":5352,"close":5352},683.9,685.94,679.83,{"symbol":4290,"time":1316,"open":5354,"high":5355,"low":5356,"close":5357},688.72,689.7,682.87,687.39,{"symbol":4290,"time":1322,"open":5359,"high":5360,"low":5074,"close":5361},687.05,688.91,687.06,{"symbol":4290,"time":1328,"open":5363,"high":5364,"low":5365,"close":5366},682.73,685.54,682.12,685.24,{"symbol":4290,"time":1334,"open":5368,"high":5369,"low":5370,"close":5371},676.46,678.47,675.65,677.25,{"symbol":4290,"time":1340,"open":5373,"high":5374,"low":5375,"close":5376},668.12,672.71,667.8,671.76,{"symbol":4290,"time":1346,"open":5378,"high":5378,"low":5379,"close":5375},672,663.3,{"symbol":4290,"time":1352,"open":5381,"high":5382,"low":5383,"close":5384},671.44,672.99,669.98,671.29,{"symbol":4290,"time":1358,"open":5386,"high":5387,"low":5388,"close":5389},667.32,672.21,667.27,671.3,{"symbol":4290,"time":1364,"open":5391,"high":5392,"low":5393,"close":5394},659.5,665.76,658.14,664.39,{"symbol":4290,"time":1370,"open":5396,"high":5397,"low":5398,"close":5399},666.82,668.71,657.11,660.64,{"symbol":4290,"time":1376,"open":5396,"high":5401,"low":4853,"close":5402},670.23,665.17,{"symbol":4290,"time":1382,"open":5404,"high":5405,"low":5406,"close":5407},657.17,665.83,653.17,662.23,{"symbol":4290,"time":1387,"open":5409,"high":5410,"low":5411,"close":5412},660.65,665.13,659.77,663.04,{"symbol":4290,"time":1393,"open":5414,"high":5415,"low":5416,"close":5417},672.13,673.95,652.84,653.02,{"symbol":4290,"time":1398,"open":5419,"high":5420,"low":5421,"close":4930},673.53,673.94,669.21,{"symbol":4290,"time":1404,"open":5423,"high":5424,"low":5425,"close":5426},670.25,673.21,669.42,673.11,{"symbol":4290,"time":1410,"open":5428,"high":5382,"low":5429,"close":5430},672.54,667.67,669.12,{"symbol":4290,"time":1415,"open":5432,"high":5433,"low":5434,"close":5435},671.62,672.51,669.46,671.61,{"symbol":4290,"time":1421,"open":5437,"high":5438,"low":5439,"close":5421},669.99,672.68,668.16,{"symbol":4290,"time":1427,"open":5441,"high":5442,"low":5443,"close":5444},670.45,670.57,666.78,669.22,{"symbol":4290,"time":1433,"open":5446,"high":5447,"low":5448,"close":5449},663.17,669.37,663.06,668.45,{"symbol":4290,"time":1439,"open":5451,"high":5452,"low":5453,"close":5454},662.93,666.65,661.61,666.18,{"symbol":4290,"time":1445,"open":5456,"high":5457,"low":5458,"close":5459},664.36,665.28,661.86,663.68,{"symbol":4290,"time":1450,"open":5461,"high":5462,"low":5463,"close":5464},659.51,662.37,657.88,661.82,{"symbol":4290,"time":1456,"open":5466,"high":5467,"low":5468,"close":5469},657.94,659.41,654.41,658.05,{"symbol":4290,"time":1461,"open":5471,"high":5472,"low":5473,"close":5474},664.51,664.61,659.67,661.1,{"symbol":4290,"time":1466,"open":5476,"high":5290,"low":5477,"close":5478},666.72,661.98,663.21,{"symbol":4290,"time":1472,"open":5480,"high":5481,"low":5299,"close":5482},662.2,667.29,666.84,{"symbol":4290,"time":1476,"open":5484,"high":5280,"low":5485,"close":5486},662.33,660.37,663.7,{"symbol":4290,"time":1481,"open":5488,"high":5489,"low":5490,"close":5491},661.89,664.89,660.27,662.26,{"symbol":4290,"time":1487,"open":5493,"high":5494,"low":5495,"close":5496},660.01,661.72,654.3,659.18,{"symbol":4290,"time":1492,"open":5498,"high":5499,"low":5500,"close":5501},661.47,661.78,659.21,660,{"symbol":4290,"time":1498,"open":5503,"high":5504,"low":5505,"close":5506},659.64,661.04,659.34,660.91,{"symbol":4290,"time":1504,"open":5508,"high":5509,"low":5510,"close":5511},657.6,659.11,656.9,657.41,{"symbol":4290,"time":1509,"open":5513,"high":5514,"low":5515,"close":5516},654.18,658.33,653.59,657.63,{"symbol":4290,"time":1515,"open":5518,"high":5519,"low":5520,"close":5521},653.62,654.55,650.63,652.21,{"symbol":4290,"time":1520,"open":5523,"high":5524,"low":5525,"close":5526},648.97,650.86,647.22,650.33,{"symbol":4290,"time":1524,"open":5528,"high":5529,"low":5530,"close":5531},648.62,649.84,647.23,648.83,{"symbol":4290,"time":1529,"open":5533,"high":5521,"low":5534,"close":5535},651.48,643.33,647.24,{"symbol":4290,"time":1535,"open":5537,"high":5538,"low":5539,"close":5540},644.42,649.15,643.51,649.12,{"symbol":4290,"time":1540,"open":5542,"high":5543,"low":5544,"close":5545},642.67,644.21,640.46,643.74,{"symbol":4290,"time":1546,"open":5547,"high":5548,"low":5549,"close":5550},637.5,640.49,634.92,640.27,{"symbol":4290,"time":1552,"open":5552,"high":5553,"low":5554,"close":5555},647.47,647.84,643.14,645.05,{"symbol":4290,"time":1557,"open":5535,"high":5557,"low":5558,"close":5559},649.48,645.34,648.92,{"symbol":4290,"time":1563,"open":5561,"high":5562,"low":5537,"close":5563},644.57,647.37,646.63,[5565,5570,5573,5576,5578,5580,5582,5585,5588,5590,5593,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5622,5624,5626,5628,5630,5632,5633,5634,5636,5638,5639,5641,5643,5645,5647,5649,5651,5653,5654,5655,5657,5659,5661,5662,5664,5666,5668,5670,5671,5673,5675,5676,5678,5679,5681,5683,5685],{"time":55,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5569},"False","BEARISH","MACD","2026-09-11 00:00:00",{"time":66,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5572},"ADX","2026-09-09 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5571,"datetime":5575},"BULLISH","2026-09-03 00:00:00",{"time":95,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5577},"2026-09-01 00:00:00",{"time":101,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5579},"2026-08-31 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5581},"2026-08-27 00:00:00",{"time":137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5583,"datetime":5584},"RSI","2026-08-21 00:00:00",{"time":165,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5586,"datetime":5587},"MA","2026-08-14 00:00:00",{"time":206,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5589},"2026-08-05 00:00:00",{"time":211,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5591,"datetime":5592},"BollingerBands","2026-08-04 00:00:00",{"time":247,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5594,"datetime":5595},"CCI","2026-07-27 00:00:00",{"time":313,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5597},"2026-07-10 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5599},"2026-07-09 00:00:00",{"time":324,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5601},"2026-07-08 00:00:00",{"time":330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5603},"2026-07-07 00:00:00",{"time":336,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5605},"2026-07-06 00:00:00",{"time":348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5607},"2026-07-01 00:00:00",{"time":354,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5609},"2026-06-30 00:00:00",{"time":366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5611},"2026-06-26 00:00:00",{"time":399,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5613},"2026-06-17 00:00:00",{"time":404,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5583,"datetime":5615},"2026-06-16 00:00:00",{"time":422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5571,"datetime":5617},"2026-06-11 00:00:00",{"time":434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5619},"2026-06-09 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5583,"datetime":5621},"2026-06-04 00:00:00",{"time":462,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5623},"2026-06-02 00:00:00",{"time":515,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5625},"2026-05-19 00:00:00",{"time":519,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5583,"datetime":5627},"2026-05-18 00:00:00",{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5586,"datetime":5629},"2026-04-14 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5571,"datetime":5631},"2026-04-07 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5591,"datetime":5631},{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5594,"datetime":5631},{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5635},"2026-04-02 00:00:00",{"time":744,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5637},"2026-03-23 00:00:00",{"time":744,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5637},{"time":785,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5594,"datetime":5640},"2026-03-12 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5594,"datetime":5642},"2026-03-02 00:00:00",{"time":843,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5571,"datetime":5644},"2026-02-26 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5646},"2026-02-13 00:00:00",{"time":935,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5586,"datetime":5648},"2026-02-03 00:00:00",{"time":951,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5650},"2026-01-29 00:00:00",{"time":962,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5591,"datetime":5652},"2026-01-27 00:00:00",{"time":962,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5594,"datetime":5652},{"time":962,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5652},{"time":986,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5656},"2026-01-21 00:00:00",{"time":1004,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5658},"2026-01-15 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5591,"datetime":5660},"2026-01-06 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5586,"datetime":5660},{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5663},"2025-12-30 00:00:00",{"time":1100,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5665},"2025-12-22 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5594,"datetime":5667},"2025-12-03 00:00:00",{"time":1198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5571,"datetime":5669},"2025-11-26 00:00:00",{"time":1198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5669},{"time":1233,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5672},"2025-11-18 00:00:00",{"time":1257,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5586,"datetime":5674},"2025-11-12 00:00:00",{"time":1257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5583,"datetime":5674},{"time":1310,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5591,"datetime":5677},"2025-10-30 00:00:00",{"time":1310,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5594,"datetime":5677},{"time":1393,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5568,"datetime":5680},"2025-10-10 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5568,"datetime":5682},"2025-10-08 00:00:00",{"time":1421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5574,"trading_system":5571,"datetime":5684},"2025-10-03 00:00:00",{"time":1433,"symbol":5,"current_signal":5566,"signal_change":23,"signal_type":5567,"trading_system":5571,"datetime":5686},"2025-10-01 00:00:00",[5688,5694,5700,5705,5710,5715,5720,5725,5730,5735,5741,5746,5752,5756,5761,5766,5771,5776,5781,5786,5791,5796,5801,5806,5811,5816,5821,5826,5831,5836,5841,5846,5851,5856,5861,5866,5871,5876,5881,5886,5891,5896,5901,5906,5910,5915,5919,5924,5928,5933,5937,5942,5947,5952,5957,5962,5967,5972,5977,5983,5989,5994,6000,6006,6012,6018,6024,6030,6036,6042,6048,6054,6060,6066,6072,6078,6084,6090,6096,6102,6108,6114,6120,6126,6132,6138,6144,6150,6156,6162,6168,6174,6180,6186,6192,6198],{"symbol":5,"form":5689,"filingdate":803,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"8-K","unh-20260309.htm","0000731766-26-000067","https://www.sec.gov/Archives/edgar/data/731766/000073176626000067/unh-20260309.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000067/0000731766-26-000067-index.htm",{"symbol":5,"form":5695,"filingdate":831,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"10-K","unh-20251231.htm","0000731766-26-000062","https://www.sec.gov/Archives/edgar/data/731766/000073176626000062/unh-20251231.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000062/0000731766-26-000062-index.htm",{"symbol":5,"form":5689,"filingdate":831,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"unh-20260224.htm","0000731766-26-000064","https://www.sec.gov/Archives/edgar/data/731766/000073176626000064/unh-20260224.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000064/0000731766-26-000064-index.htm",{"symbol":5,"form":5689,"filingdate":849,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"unh-20260223.htm","0000731766-26-000046","https://www.sec.gov/Archives/edgar/data/731766/000073176626000046/unh-20260223.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000046/0000731766-26-000046-index.htm",{"symbol":5,"form":5689,"filingdate":962,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"unh-20260127.htm","0000731766-26-000025","https://www.sec.gov/Archives/edgar/data/731766/000073176626000025/unh-20260127.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000025/0000731766-26-000025-index.htm",{"symbol":5,"form":5689,"filingdate":1022,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"unh-20260112.htm","0000731766-26-000020","https://www.sec.gov/Archives/edgar/data/731766/000073176626000020/unh-20260112.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000020/0000731766-26-000020-index.htm",{"symbol":5,"form":5689,"filingdate":1216,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"unh-20251118.htm","0000731766-25-000314","https://www.sec.gov/Archives/edgar/data/731766/000073176625000314/unh-20251118.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000314/0000731766-25-000314-index.htm",{"symbol":5,"form":5689,"filingdate":1251,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"unh-20251106.htm","0000731766-25-000310","https://www.sec.gov/Archives/edgar/data/731766/000073176625000310/unh-20251106.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000310/0000731766-25-000310-index.htm",{"symbol":5,"form":5689,"filingdate":1275,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"unh-20251107.htm","0000731766-25-000308","https://www.sec.gov/Archives/edgar/data/731766/000073176625000308/unh-20251107.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000308/0000731766-25-000308-index.htm",{"symbol":5,"form":5736,"filingdate":1322,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"10-Q","unh-20250930.htm","0000731766-25-000305","https://www.sec.gov/Archives/edgar/data/731766/000073176625000305/unh-20250930.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000305/0000731766-25-000305-index.htm",{"symbol":5,"form":5689,"filingdate":1322,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"unh-20251028.htm","0000731766-25-000301","https://www.sec.gov/Archives/edgar/data/731766/000073176625000301/unh-20251028.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000301/0000731766-25-000301-index.htm",{"symbol":5,"form":5747,"filingdate":1520,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"8-K/A","unh-20250908.htm","0000731766-25-000247","https://www.sec.gov/Archives/edgar/data/731766/000073176625000247/unh-20250908.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000247/0000731766-25-000247-index.htm",{"symbol":5,"form":5689,"filingdate":1524,"primarydocument":5748,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"0000731766-25-000245","https://www.sec.gov/Archives/edgar/data/731766/000073176625000245/unh-20250908.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000245/0000731766-25-000245-index.htm",{"symbol":5,"form":5689,"filingdate":1591,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"unh-20250820.htm","0000731766-25-000239","https://www.sec.gov/Archives/edgar/data/731766/000073176625000239/unh-20250820.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000239/0000731766-25-000239-index.htm",{"symbol":5,"form":5736,"filingdate":1630,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"unh-20250630.htm","0000731766-25-000236","https://www.sec.gov/Archives/edgar/data/731766/000073176625000236/unh-20250630.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000236/0000731766-25-000236-index.htm",{"symbol":5,"form":5689,"filingdate":1672,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"unh-20250725.htm","0000731766-25-000232","https://www.sec.gov/Archives/edgar/data/731766/000073176625000232/unh-20250725.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000232/0000731766-25-000232-index.htm",{"symbol":5,"form":5689,"filingdate":1683,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"unh-20250729.htm","0000731766-25-000228","https://www.sec.gov/Archives/edgar/data/731766/000073176625000228/unh-20250729.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000228/0000731766-25-000228-index.htm",{"symbol":5,"form":5689,"filingdate":1700,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"unh-20250723.htm","0000731766-25-000224","https://www.sec.gov/Archives/edgar/data/731766/000073176625000224/unh-20250723.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000224/0000731766-25-000224-index.htm",{"symbol":5,"form":5689,"filingdate":1828,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"d947980d8k.htm","0001193125-25-143717","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/0001193125-25-143717-index.htm",{"symbol":5,"form":5689,"filingdate":1887,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"unh-20250602.htm","0000731766-25-000154","https://www.sec.gov/Archives/edgar/data/731766/000073176625000154/unh-20250602.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000154/0000731766-25-000154-index.htm",{"symbol":5,"form":5689,"filingdate":1936,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"unh-20250520.htm","0000731766-25-000150","https://www.sec.gov/Archives/edgar/data/731766/000073176625000150/unh-20250520.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000150/0000731766-25-000150-index.htm",{"symbol":5,"form":5689,"filingdate":1964,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"unh-20250512.htm","0000731766-25-000134","https://www.sec.gov/Archives/edgar/data/731766/000073176625000134/unh-20250512.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000134/0000731766-25-000134-index.htm",{"symbol":5,"form":5736,"filingdate":1991,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"unh-20250331.htm","0000731766-25-000131","https://www.sec.gov/Archives/edgar/data/731766/000073176625000131/unh-20250331.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000131/0000731766-25-000131-index.htm",{"symbol":5,"form":5689,"filingdate":2025,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"unh-20250429.htm","0000731766-25-000125","https://www.sec.gov/Archives/edgar/data/731766/000073176625000125/unh-20250429.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000125/0000731766-25-000125-index.htm",{"symbol":5,"form":5689,"filingdate":2064,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"unh-20250417.htm","0000731766-25-000123","https://www.sec.gov/Archives/edgar/data/731766/000073176625000123/unh-20250417.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000123/0000731766-25-000123-index.htm",{"symbol":5,"form":5695,"filingdate":2272,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"unh-20241231.htm","0000731766-25-000063","https://www.sec.gov/Archives/edgar/data/731766/000073176625000063/unh-20241231.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000063/0000731766-25-000063-index.htm",{"symbol":5,"form":5689,"filingdate":2435,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"unh-20250116.htm","0000731766-25-000022","https://www.sec.gov/Archives/edgar/data/731766/000073176625000022/unh-20250116.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000022/0000731766-25-000022-index.htm",{"symbol":5,"form":5689,"filingdate":2596,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"unh-20241204.htm","0000731766-24-000340","https://www.sec.gov/Archives/edgar/data/731766/000073176624000340/unh-20241204.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000340/0000731766-24-000340-index.htm",{"symbol":5,"form":5689,"filingdate":2602,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"unh-20241203.htm","0000731766-24-000338","https://www.sec.gov/Archives/edgar/data/731766/000073176624000338/unh-20241203.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000338/0000731766-24-000338-index.htm",{"symbol":5,"form":5689,"filingdate":2625,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"unh-20241126.htm","0000731766-24-000334","https://www.sec.gov/Archives/edgar/data/731766/000073176624000334/unh-20241126.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000334/0000731766-24-000334-index.htm",{"symbol":5,"form":5736,"filingdate":2720,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"unh-20240930.htm","0000731766-24-000323","https://www.sec.gov/Archives/edgar/data/731766/000073176624000323/unh-20240930.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000323/0000731766-24-000323-index.htm",{"symbol":5,"form":5689,"filingdate":2803,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"unh-20241015.htm","0000731766-24-000320","https://www.sec.gov/Archives/edgar/data/731766/000073176624000320/unh-20241015.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000320/0000731766-24-000320-index.htm",{"symbol":5,"form":5736,"filingdate":3065,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"unh-20240630.htm","0000731766-24-000262","https://www.sec.gov/Archives/edgar/data/731766/000073176624000262/unh-20240630.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000262/0000731766-24-000262-index.htm",{"symbol":5,"form":5689,"filingdate":3125,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"unh-20240723.htm","0000731766-24-000255","https://www.sec.gov/Archives/edgar/data/731766/000073176624000255/unh-20240723.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000255/0000731766-24-000255-index.htm",{"symbol":5,"form":5689,"filingdate":3164,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"unh-20240716.htm","0000731766-24-000242","https://www.sec.gov/Archives/edgar/data/731766/000073176624000242/unh-20240716.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000242/0000731766-24-000242-index.htm",{"symbol":5,"form":5689,"filingdate":3305,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"unh-20240603.htm","0000731766-24-000167","https://www.sec.gov/Archives/edgar/data/731766/000073176624000167/unh-20240603.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000167/0000731766-24-000167-index.htm",{"symbol":5,"form":5689,"filingdate":3355,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"unh-20240524.htm","0000731766-24-000161","https://www.sec.gov/Archives/edgar/data/731766/000073176624000161/unh-20240524.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000161/0000731766-24-000161-index.htm",{"symbol":5,"form":5689,"filingdate":3394,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"unh-20240515.htm","0000731766-24-000159","https://www.sec.gov/Archives/edgar/data/731766/000073176624000159/unh-20240515.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000159/0000731766-24-000159-index.htm",{"symbol":5,"form":5689,"filingdate":3417,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"unh-20240509.htm","0000731766-24-000157","https://www.sec.gov/Archives/edgar/data/731766/000073176624000157/unh-20240509.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000157/0000731766-24-000157-index.htm",{"symbol":5,"form":5736,"filingdate":3417,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"unh-20240331.htm","0000731766-24-000155","https://www.sec.gov/Archives/edgar/data/731766/000073176624000155/unh-20240331.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000155/0000731766-24-000155-index.htm",{"symbol":5,"form":5747,"filingdate":3476,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"unh-20240221.htm","0000731766-24-000150","https://www.sec.gov/Archives/edgar/data/731766/000073176624000150/unh-20240221.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000150/0000731766-24-000150-index.htm",{"symbol":5,"form":5747,"filingdate":3499,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"unh-20240328.htm","0000731766-24-000148","https://www.sec.gov/Archives/edgar/data/731766/000073176624000148/unh-20240328.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000148/0000731766-24-000148-index.htm",{"symbol":5,"form":5689,"filingdate":3505,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"unh-20240416.htm","0000731766-24-000146","https://www.sec.gov/Archives/edgar/data/731766/000073176624000146/unh-20240416.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000146/0000731766-24-000146-index.htm",{"symbol":5,"form":5689,"filingdate":3576,"primarydocument":5897,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"0000731766-24-000122","https://www.sec.gov/Archives/edgar/data/731766/000073176624000122/unh-20240328.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000122/0000731766-24-000122-index.htm",{"symbol":5,"form":5689,"filingdate":3605,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"d800516d8k.htm","0001193125-24-073887","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/0001193125-24-073887-index.htm",{"symbol":5,"form":5747,"filingdate":3649,"primarydocument":5892,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"0000731766-24-000085","https://www.sec.gov/Archives/edgar/data/731766/000073176624000085/unh-20240221.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000085/0000731766-24-000085-index.htm",{"symbol":5,"form":5695,"filingdate":3690,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"unh-20231231.htm","0000731766-24-000081","https://www.sec.gov/Archives/edgar/data/731766/000073176624000081/unh-20231231.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000081/0000731766-24-000081-index.htm",{"symbol":5,"form":5689,"filingdate":3713,"primarydocument":5892,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"0000731766-24-000045","https://www.sec.gov/Archives/edgar/data/731766/000073176624000045/unh-20240221.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000045/0000731766-24-000045-index.htm",{"symbol":5,"form":5689,"filingdate":3758,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"unh-20240206.htm","0000731766-24-000028","https://www.sec.gov/Archives/edgar/data/731766/000073176624000028/unh-20240206.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000028/0000731766-24-000028-index.htm",{"symbol":5,"form":5689,"filingdate":3767,"primarydocument":5929,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"0000731766-24-000026","https://www.sec.gov/Archives/edgar/data/731766/000073176624000026/unh-20240206.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000026/0000731766-24-000026-index.htm",{"symbol":5,"form":5689,"filingdate":3858,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"unh-20240112.htm","0000731766-24-000023","https://www.sec.gov/Archives/edgar/data/731766/000073176624000023/unh-20240112.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000023/0000731766-24-000023-index.htm",{"symbol":5,"form":5689,"filingdate":3909,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"unh-20231222.htm","0000731766-23-000115","https://www.sec.gov/Archives/edgar/data/731766/000073176623000115/unh-20231222.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000115/0000731766-23-000115-index.htm",{"symbol":5,"form":5689,"filingdate":4032,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"unh-20231128.htm","0000731766-23-000080","https://www.sec.gov/Archives/edgar/data/731766/000073176623000080/unh-20231128.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000080/0000731766-23-000080-index.htm",{"symbol":5,"form":5689,"filingdate":4048,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"unh-20231122.htm","0000731766-23-000075","https://www.sec.gov/Archives/edgar/data/731766/000073176623000075/unh-20231122.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000075/0000731766-23-000075-index.htm",{"symbol":5,"form":5736,"filingdate":4116,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"unh-20230930.htm","0000731766-23-000064","https://www.sec.gov/Archives/edgar/data/731766/000073176623000064/unh-20230930.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000064/0000731766-23-000064-index.htm",{"symbol":5,"form":5689,"filingdate":4121,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"unh-20231103.htm","0000731766-23-000061","https://www.sec.gov/Archives/edgar/data/731766/000073176623000061/unh-20231103.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000061/0000731766-23-000061-index.htm",{"symbol":5,"form":5689,"filingdate":4199,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"unh-20231013.htm","0000731766-23-000058","https://www.sec.gov/Archives/edgar/data/731766/000073176623000058/unh-20231013.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000058/0000731766-23-000058-index.htm",{"symbol":5,"form":5747,"filingdate":4278,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"unh-20230605.htm","0000731766-23-000055","https://www.sec.gov/Archives/edgar/data/731766/000073176623000055/unh-20230605.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000055/0000731766-23-000055-index.htm",{"symbol":5,"form":5736,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"2023-08-02","unh-20230630.htm","0000731766-23-000053","https://www.sec.gov/Archives/edgar/data/731766/000073176623000053/unh-20230630.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000053/0000731766-23-000053-index.htm",{"symbol":5,"form":5689,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2023-07-14","unh-20230714.htm","0000731766-23-000049","https://www.sec.gov/Archives/edgar/data/731766/000073176623000049/unh-20230714.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000049/0000731766-23-000049-index.htm",{"symbol":5,"form":5689,"filingdate":5990,"primarydocument":5973,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2023-06-09","0000731766-23-000044","https://www.sec.gov/Archives/edgar/data/731766/000073176623000044/unh-20230605.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000044/0000731766-23-000044-index.htm",{"symbol":5,"form":5689,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2023-05-30","unh-20230530.htm","0000731766-23-000042","https://www.sec.gov/Archives/edgar/data/731766/000073176623000042/unh-20230530.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000042/0000731766-23-000042-index.htm",{"symbol":5,"form":5689,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2023-05-05","unh-20230505.htm","0000731766-23-000031","https://www.sec.gov/Archives/edgar/data/731766/000073176623000031/unh-20230505.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000031/0000731766-23-000031-index.htm",{"symbol":5,"form":5736,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2023-05-03","unh-20230331.htm","0000731766-23-000029","https://www.sec.gov/Archives/edgar/data/731766/000073176623000029/unh-20230331.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000029/0000731766-23-000029-index.htm",{"symbol":5,"form":5689,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2023-04-28","d485677d8k.htm","0001193125-23-127633","https://www.sec.gov/Archives/edgar/data/731766/000119312523127633/d485677d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312523127633/0001193125-23-127633-index.htm",{"symbol":5,"form":5689,"filingdate":6019,"primarydocument":6020,"accessionnumber":6021,"filing_url":6022,"sec_url":6023},"2023-04-24","d499160d8k.htm","0001193125-23-113025","https://www.sec.gov/Archives/edgar/data/731766/000119312523113025/d499160d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312523113025/0001193125-23-113025-index.htm",{"symbol":5,"form":5689,"filingdate":6025,"primarydocument":6026,"accessionnumber":6027,"filing_url":6028,"sec_url":6029},"2023-04-14","unh-20230414.htm","0000731766-23-000026","https://www.sec.gov/Archives/edgar/data/731766/000073176623000026/unh-20230414.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000026/0000731766-23-000026-index.htm",{"symbol":5,"form":5689,"filingdate":6031,"primarydocument":6032,"accessionnumber":6033,"filing_url":6034,"sec_url":6035},"2023-03-28","d492182d8k.htm","0001193125-23-082238","https://www.sec.gov/Archives/edgar/data/731766/000119312523082238/d492182d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312523082238/0001193125-23-082238-index.htm",{"symbol":5,"form":5695,"filingdate":6037,"primarydocument":6038,"accessionnumber":6039,"filing_url":6040,"sec_url":6041},"2023-02-24","unh-20221231.htm","0000731766-23-000008","https://www.sec.gov/Archives/edgar/data/731766/000073176623000008/unh-20221231.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000008/0000731766-23-000008-index.htm",{"symbol":5,"form":5689,"filingdate":6043,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"2023-01-13","unh-20230113.htm","0000731766-23-000003","https://www.sec.gov/Archives/edgar/data/731766/000073176623000003/unh-20230113.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176623000003/0000731766-23-000003-index.htm",{"symbol":5,"form":5689,"filingdate":6049,"primarydocument":6050,"accessionnumber":6051,"filing_url":6052,"sec_url":6053},"2022-12-12","unh-20221212.htm","0000731766-22-000051","https://www.sec.gov/Archives/edgar/data/731766/000073176622000051/unh-20221212.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000051/0000731766-22-000051-index.htm",{"symbol":5,"form":5689,"filingdate":6055,"primarydocument":6056,"accessionnumber":6057,"filing_url":6058,"sec_url":6059},"2022-11-28","unh-20221128.htm","0000731766-22-000048","https://www.sec.gov/Archives/edgar/data/731766/000073176622000048/unh-20221128.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000048/0000731766-22-000048-index.htm",{"symbol":5,"form":5689,"filingdate":6061,"primarydocument":6062,"accessionnumber":6063,"filing_url":6064,"sec_url":6065},"2022-11-22","unh-20221122.htm","0000731766-22-000046","https://www.sec.gov/Archives/edgar/data/731766/000073176622000046/unh-20221122.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000046/0000731766-22-000046-index.htm",{"symbol":5,"form":5736,"filingdate":6067,"primarydocument":6068,"accessionnumber":6069,"filing_url":6070,"sec_url":6071},"2022-11-02","unh-20220930.htm","0000731766-22-000044","https://www.sec.gov/Archives/edgar/data/731766/000073176622000044/unh-20220930.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000044/0000731766-22-000044-index.htm",{"symbol":5,"form":5689,"filingdate":6073,"primarydocument":6074,"accessionnumber":6075,"filing_url":6076,"sec_url":6077},"2022-10-28","d363790d8k.htm","0001193125-22-272540","https://www.sec.gov/Archives/edgar/data/731766/000119312522272540/d363790d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312522272540/0001193125-22-272540-index.htm",{"symbol":5,"form":5689,"filingdate":6079,"primarydocument":6080,"accessionnumber":6081,"filing_url":6082,"sec_url":6083},"2022-10-14","unh-20221014.htm","0000731766-22-000041","https://www.sec.gov/Archives/edgar/data/731766/000073176622000041/unh-20221014.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000041/0000731766-22-000041-index.htm",{"symbol":5,"form":5689,"filingdate":6085,"primarydocument":6086,"accessionnumber":6087,"filing_url":6088,"sec_url":6089},"2022-10-03","tm2226855d2_8k.htm","0001104659-22-104936","https://www.sec.gov/Archives/edgar/data/731766/000110465922104936/tm2226855d2_8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000110465922104936/0001104659-22-104936-index.htm",{"symbol":5,"form":5689,"filingdate":6091,"primarydocument":6092,"accessionnumber":6093,"filing_url":6094,"sec_url":6095},"2022-09-09","unh-20220909.htm","0000731766-22-000038","https://www.sec.gov/Archives/edgar/data/731766/000073176622000038/unh-20220909.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000038/0000731766-22-000038-index.htm",{"symbol":5,"form":5736,"filingdate":6097,"primarydocument":6098,"accessionnumber":6099,"filing_url":6100,"sec_url":6101},"2022-08-03","unh-20220630.htm","0000731766-22-000036","https://www.sec.gov/Archives/edgar/data/731766/000073176622000036/unh-20220630.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000036/0000731766-22-000036-index.htm",{"symbol":5,"form":5689,"filingdate":6103,"primarydocument":6104,"accessionnumber":6105,"filing_url":6106,"sec_url":6107},"2022-07-15","unh-20220715.htm","0000731766-22-000033","https://www.sec.gov/Archives/edgar/data/731766/000073176622000033/unh-20220715.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000033/0000731766-22-000033-index.htm",{"symbol":5,"form":5689,"filingdate":6109,"primarydocument":6110,"accessionnumber":6111,"filing_url":6112,"sec_url":6113},"2022-06-10","unh-20220606.htm","0000731766-22-000028","https://www.sec.gov/Archives/edgar/data/731766/000073176622000028/unh-20220606.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000028/0000731766-22-000028-index.htm",{"symbol":5,"form":5689,"filingdate":6115,"primarydocument":6116,"accessionnumber":6117,"filing_url":6118,"sec_url":6119},"2022-05-31","unh-20220531.htm","0000731766-22-000026","https://www.sec.gov/Archives/edgar/data/731766/000073176622000026/unh-20220531.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000026/0000731766-22-000026-index.htm",{"symbol":5,"form":5689,"filingdate":6121,"primarydocument":6122,"accessionnumber":6123,"filing_url":6124,"sec_url":6125},"2022-05-20","d288958d8k.htm","0001193125-22-156291","https://www.sec.gov/Archives/edgar/data/731766/000119312522156291/d288958d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312522156291/0001193125-22-156291-index.htm",{"symbol":5,"form":5689,"filingdate":6127,"primarydocument":6128,"accessionnumber":6129,"filing_url":6130,"sec_url":6131},"2022-05-06","unh-20220506.htm","0000731766-22-000021","https://www.sec.gov/Archives/edgar/data/731766/000073176622000021/unh-20220506.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000021/0000731766-22-000021-index.htm",{"symbol":5,"form":5736,"filingdate":6133,"primarydocument":6134,"accessionnumber":6135,"filing_url":6136,"sec_url":6137},"2022-05-04","unh-20220331.htm","0000731766-22-000019","https://www.sec.gov/Archives/edgar/data/731766/000073176622000019/unh-20220331.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000019/0000731766-22-000019-index.htm",{"symbol":5,"form":5689,"filingdate":6139,"primarydocument":6140,"accessionnumber":6141,"filing_url":6142,"sec_url":6143},"2022-04-14","unh-20220414.htm","0000731766-22-000016","https://www.sec.gov/Archives/edgar/data/731766/000073176622000016/unh-20220414.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000016/0000731766-22-000016-index.htm",{"symbol":5,"form":5689,"filingdate":6145,"primarydocument":6146,"accessionnumber":6147,"filing_url":6148,"sec_url":6149},"2022-04-05","unh-20220404.htm","0000731766-22-000013","https://www.sec.gov/Archives/edgar/data/731766/000073176622000013/unh-20220404.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000013/0000731766-22-000013-index.htm",{"symbol":5,"form":5689,"filingdate":6151,"primarydocument":6152,"accessionnumber":6153,"filing_url":6154,"sec_url":6155},"2022-03-29","d281867d8k.htm","0001193125-22-087427","https://www.sec.gov/Archives/edgar/data/731766/000119312522087427/d281867d8k.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312522087427/0001193125-22-087427-index.htm",{"symbol":5,"form":5689,"filingdate":6157,"primarydocument":6158,"accessionnumber":6159,"filing_url":6160,"sec_url":6161},"2022-02-17","unh-20220214.htm","0000731766-22-000010","https://www.sec.gov/Archives/edgar/data/731766/000073176622000010/unh-20220214.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000010/0000731766-22-000010-index.htm",{"symbol":5,"form":5695,"filingdate":6163,"primarydocument":6164,"accessionnumber":6165,"filing_url":6166,"sec_url":6167},"2022-02-15","unh-20211231.htm","0000731766-22-000008","https://www.sec.gov/Archives/edgar/data/731766/000073176622000008/unh-20211231.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000008/0000731766-22-000008-index.htm",{"symbol":5,"form":5689,"filingdate":6169,"primarydocument":6170,"accessionnumber":6171,"filing_url":6172,"sec_url":6173},"2022-01-19","unh-20220119.htm","0000731766-22-000004","https://www.sec.gov/Archives/edgar/data/731766/000073176622000004/unh-20220119.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176622000004/0000731766-22-000004-index.htm",{"symbol":5,"form":5689,"filingdate":6175,"primarydocument":6176,"accessionnumber":6177,"filing_url":6178,"sec_url":6179},"2021-11-29","unh-20211129.htm","0000731766-21-000057","https://www.sec.gov/Archives/edgar/data/731766/000073176621000057/unh-20211129.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176621000057/0000731766-21-000057-index.htm",{"symbol":5,"form":5689,"filingdate":6181,"primarydocument":6182,"accessionnumber":6183,"filing_url":6184,"sec_url":6185},"2021-11-23","unh-20211123.htm","0000731766-21-000055","https://www.sec.gov/Archives/edgar/data/731766/000073176621000055/unh-20211123.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176621000055/0000731766-21-000055-index.htm",{"symbol":5,"form":5689,"filingdate":6187,"primarydocument":6188,"accessionnumber":6189,"filing_url":6190,"sec_url":6191},"2021-11-08","unh-20211102.htm","0000731766-21-000053","https://www.sec.gov/Archives/edgar/data/731766/000073176621000053/unh-20211102.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176621000053/0000731766-21-000053-index.htm",{"symbol":5,"form":5736,"filingdate":6193,"primarydocument":6194,"accessionnumber":6195,"filing_url":6196,"sec_url":6197},"2021-11-03","unh-20210930.htm","0000731766-21-000051","https://www.sec.gov/Archives/edgar/data/731766/000073176621000051/unh-20210930.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176621000051/0000731766-21-000051-index.htm",{"symbol":5,"form":5689,"filingdate":6199,"primarydocument":6200,"accessionnumber":6201,"filing_url":6202,"sec_url":6203},"2021-10-14","unh-20211014.htm","0000731766-21-000040","https://www.sec.gov/Archives/edgar/data/731766/000073176621000040/unh-20211014.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176621000040/0000731766-21-000040-index.htm",[6205,6219,6240,6252,6261,6276,6283,6292,6301,6315,6322,6329,6341,6349,6361,6368,6375,6382,6397,6408,6416,6452,6464,6472,6487,6494,6502,6513,6524,6536,6547,6555,6567,6575,6583,6590,6597,6604,6614,6622,6633,6641,6678,6688,6695,6702,6711],{"symbol":5,"accessionnumber":6206,"filingdate":72,"sec_url":6207,"tags":6208,"headline":6211,"summary":6212,"sector":6213,"industry":6214,"date_processed":6215,"impact_score":6216,"exhibits":6217,"isLocked":6218},"0000731766-26-000205","https://www.sec.gov/Archives/edgar/data/731766/000073176626000205/0000731766-26-000205-index.htm",{"events":6209},[6210],"Corporate Update","UnitedHealth Group to Present at Wells Fargo 21st Annual Healthcare Conference","UnitedHealth Group Incorporated announced that its senior leaders will participate in an interview format at the Wells Fargo 21st Annual Healthcare Conference on September 9, 2026, at 8:00 a.m., Eastern Time. The discussion will cover the company's strategy, market positions, recent results, and expectations for its end markets. A live audio webcast of the presentation will be available on the company's Investor Relations page at www.unitedhealthgroup.com.","Finance","Hospital & Medical Service Plans","2026-09-08 20:05:40","LOW",[],false,{"symbol":5,"accessionnumber":6220,"filingdate":289,"sec_url":6221,"tags":6222,"headline":6227,"summary":6228,"sector":6213,"industry":6214,"date_processed":6229,"impact_score":6230,"exhibits":6231,"isLocked":6218},"0000731766-26-000191","https://www.sec.gov/Archives/edgar/data/731766/000073176626000191/0000731766-26-000191-index.htm",{"events":6223},[6224,6225,6226],"Earnings Beat","Raised Guidance","General Statement","UnitedHealth Group Reports Q2 2026 Results and Raises Full-Year Guidance","UnitedHealth Group reported second quarter 2026 revenues of $112.0 billion and earnings from operations of $8.0 billion. The company raised its full-year 2026 adjusted net earnings outlook to a range of $19.50 to $20.00 per share. The update reflects strong performance across both UnitedHealthcare and Optum, as well as improved outlook for the remainder of the year.","2026-07-16 10:05:42","HIGH",[6232,6236],{"exhibit_number":6233,"htm_reference":6234,"full_url":6235},"EX-99.1","earningsrelease2q26_7152.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000191/earningsrelease2q26_7152.htm",{"exhibit_number":6237,"htm_reference":6238,"full_url":6239},"EX-99.2","uhgearnings_q22026vpower.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000191/uhgearnings_q22026vpower.htm",{"symbol":5,"accessionnumber":6241,"filingdate":444,"sec_url":6242,"tags":6243,"headline":6247,"summary":6248,"sector":6213,"industry":6214,"date_processed":6249,"impact_score":6250,"exhibits":6251,"isLocked":6218},"0000731766-26-000138","https://www.sec.gov/Archives/edgar/data/731766/000073176626000138/0000731766-26-000138-index.htm",{"events":6244},[6245,6246],"Board Member Appointed","Shareholder Rejection","UnitedHealth Group Announces Election Results from 2026 Annual Meeting of Shareholders","On June 1, 2026, UnitedHealth Group held its 2026 Annual Meeting of Shareholders, where all nine directors were re-elected for a one-year term. The non-binding advisory vote on executive compensation was approved with 82.74% of votes in favor. The ratification of the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026 was approved with 95.00% of votes in favor. A shareholder proposal requesting the adoption of a policy to require any board chair to be independent was not approved, with only 20.24% of votes in favor.","2026-06-05 20:18:41","MEDIUM",[],{"symbol":5,"accessionnumber":6253,"filingdate":547,"sec_url":6254,"tags":6255,"headline":6257,"summary":6258,"sector":6213,"industry":6214,"date_processed":6259,"impact_score":6216,"exhibits":6260,"isLocked":6218},"0000731766-26-000129","https://www.sec.gov/Archives/edgar/data/731766/000073176626000129/0000731766-26-000129-index.htm",{"events":6256},[6210],"UnitedHealth Group to Present at Bank of America Securities Health Care Conference 2026","UnitedHealth Group Incorporated announced that its senior leaders will present at the Bank of America Securities Health Care Conference 2026 on May 12, 2026, discussing the company's strategy, market positions, recent results, and expectations for its end markets. A live audio webcast of the presentation will be available on the company's Investor Relations page.","2026-05-11 21:29:40",[],{"symbol":5,"accessionnumber":6262,"filingdate":625,"sec_url":6263,"tags":6264,"headline":6266,"summary":6267,"sector":6213,"industry":6214,"date_processed":6268,"impact_score":6230,"exhibits":6269,"isLocked":6218},"0000731766-26-000121","https://www.sec.gov/Archives/edgar/data/731766/000073176626000121/0000731766-26-000121-index.htm",{"events":6265},[6224,6225,6226],"UnitedHealth Group Raises Full Year 2026 Earnings Outlook","UnitedHealth Group reported first quarter 2026 results with revenues of $111.7 billion, earnings of $6.90 per share, and adjusted earnings of $7.23 per share. The company raised its full year 2026 earnings outlook to greater than $17.35 per share for net earnings and greater than $18.25 per share for adjusted earnings. The increase in outlook was driven by strong operational performance and strategic initiatives. UnitedHealthcare and Optum segments reported growth in revenues and earnings, with UnitedHealthcare serving 49.1 million consumers and Optum supporting over 122 million consumers. The company also announced plans to repurchase at least $2 billion of its common stock by the end of the second quarter 2026.","2026-04-21 10:04:41",[6270,6273],{"exhibit_number":6233,"htm_reference":6271,"full_url":6272},"earningsrelease1q26press.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000121/earningsrelease1q26press.htm",{"exhibit_number":6237,"htm_reference":6274,"full_url":6275},"uhgearningsreleaseq12026.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000121/uhgearningsreleaseq12026.htm",{"symbol":5,"accessionnumber":5691,"filingdate":803,"sec_url":5693,"tags":6277,"headline":6279,"summary":6280,"sector":6213,"industry":6214,"date_processed":6281,"impact_score":6216,"exhibits":6282,"isLocked":6218},{"events":6278},[6210],"UnitedHealth Group Executives to Discuss Strategy at Barclays Conference","UnitedHealth Group's senior leaders will discuss the company's strategy, market positions, recent results, and expectations for end markets at the Barclays 28th Annual Global Healthcare Conference on March 10, 2026.","2026-03-09 20:33:55",[],{"symbol":5,"accessionnumber":5702,"filingdate":831,"sec_url":5704,"tags":6284,"headline":6288,"summary":6289,"sector":6213,"industry":6214,"date_processed":6290,"impact_score":6230,"exhibits":6291,"isLocked":6218},{"events":6285},[6286,6287],"New CAO Appointed","CFO Resignation","UnitedHealth Group Appoints New Chief Accounting Officer","On February 24, 2026, UnitedHealth Group Incorporated announced the appointment of Dennis Stankiewicz as Chief Accounting Officer, effective March 2, 2026. Mr. Stankiewicz, who has been with the Company since 2016 and currently serves as Corporate Controller, will receive an annual base salary of $550,000, participate in incentive compensation plans, and enjoy severance benefits under specific conditions. Concurrently, Tom Roos, the current Chief Accounting Officer, will transition to Chief Financial Officer of Optum Insight.","2026-03-02 14:21:41",[],{"symbol":5,"accessionnumber":5707,"filingdate":849,"sec_url":5709,"tags":6293,"headline":6297,"summary":6298,"sector":6213,"industry":6214,"date_processed":6299,"impact_score":6230,"exhibits":6300,"isLocked":6218},{"events":6294},[6295,6296],"Key Executive Appointment","Equity Plan Approved","UnitedHealth Group Amends Stephen Hemsley's Stock Option Agreement","On February 23, 2026, UnitedHealth Group Incorporated amended the stock option granted to Stephen Hemsley, adding a two-year share holding requirement following a three-year cliff vesting. This amendment requires Mr. Hemsley to hold any net shares acquired upon exercise of the stock option until May 14, 2030, except in the event of death or disability. All other terms of the stock option remain unchanged.","2026-02-25 11:24:42",[],{"symbol":5,"accessionnumber":5712,"filingdate":962,"sec_url":5714,"tags":6302,"headline":6305,"summary":6306,"sector":6213,"industry":6214,"date_processed":6307,"impact_score":6250,"exhibits":6308,"isLocked":6218},{"events":6303},[6224,6304,6226],"Financial Instrument Agreement","UnitedHealth Group Reports 2025 Results and 2026 Outlook","UnitedHealth Group reported its 2025 full-year results with revenues of $447.6 billion, a 12% increase year-over-year, and earnings of $13.23 per share. The company provided an outlook for 2026, expecting revenues greater than $439.0 billion and earnings greater than $17.10 per share. The report included adjustments for non-recurring items such as cyberattack costs and restructuring efforts.","2026-01-27 11:04:41",[6309,6312],{"exhibit_number":6233,"htm_reference":6310,"full_url":6311},"a991unherq42025.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000025/a991unherq42025.htm",{"exhibit_number":6237,"htm_reference":6313,"full_url":6314},"q42025er992.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176626000025/q42025er992.htm",{"symbol":5,"accessionnumber":5717,"filingdate":1022,"sec_url":5719,"tags":6316,"headline":6318,"summary":6319,"sector":6213,"industry":6214,"date_processed":6320,"impact_score":6216,"exhibits":6321,"isLocked":6218},{"events":6317},[6226],"UnitedHealth Group Reaffirms 2025 Earnings Expectations","On January 12, 2026, UnitedHealth Group's senior management reaffirmed the company's adjusted 2025 earnings per share expectations, which were previously disclosed on October 28, 2025. The company noted that its financial closing procedures for the full-year 2025 are not yet complete and actual results may differ from the expectations. The management emphasized that the results could be outside the previously set ranges due to ongoing financial adjustments and other developments.","2026-01-12 11:58:41",[],{"symbol":5,"accessionnumber":5722,"filingdate":1216,"sec_url":5724,"tags":6323,"headline":6325,"summary":6326,"sector":6213,"industry":6214,"date_processed":6327,"impact_score":6250,"exhibits":6328,"isLocked":6218},{"5.02":6324},[6245],"UnitedHealth Group Appoints Former FDA Commissioner as Independent Director","On November 18, 2025, UnitedHealth Group Incorporated announced the appointment of Scott Gottlieb, M.D., a former FDA commissioner known for his work in transparency, patient safety, and medical innovation, as an independent director. Dr. Gottlieb, who has not yet been appointed to any committees, will be compensated according to the Company's standard program for non-employee directors and will receive indemnification as per the Company's customary practice. His appointment does not involve any other arrangements or material interests.","2025-11-21 22:20:42",[],{"symbol":5,"accessionnumber":5727,"filingdate":1251,"sec_url":5729,"tags":6330,"headline":6333,"summary":6334,"sector":6213,"industry":6214,"date_processed":6335,"impact_score":6250,"exhibits":6336,"isLocked":6218},{"5.03":6331},[6332],"Bylaw Amendment","UnitedHealth Group Updates Registered Office and Agent in Bylaws","On November 6, 2025, UnitedHealth Group Incorporated updated its Amended and Restated Bylaws to reflect changes in its registered office and agent in Delaware. This update ensures the company's governance documents align with its current legal entity status.","2025-11-13 21:02:55",[6337],{"exhibit_number":6338,"htm_reference":6339,"full_url":6340},"EX-3.1","exhibit31amendedandrestate.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000310/exhibit31amendedandrestate.htm",{"symbol":5,"accessionnumber":5732,"filingdate":1275,"sec_url":5734,"tags":6342,"headline":6345,"summary":6346,"sector":6213,"industry":6214,"date_processed":6347,"impact_score":6216,"exhibits":6348,"isLocked":6218},{"7.01":6343},[6344],"Regulation FD Disclosure","UnitedHealth Group Senior Leaders to Discuss Strategy at UBS Global Healthcare Conference","On November 10, 2025, senior leaders from UnitedHealth Group Incorporated will discuss the company's strategy, market positions, recent results, and expectations for its end markets at the UBS Global Healthcare Conference 2025. A live audio webcast of the presentation will be available on the company's Investor Relations page.","2025-11-07 21:14:40",[],{"symbol":5,"accessionnumber":5743,"filingdate":1322,"sec_url":5745,"tags":6350,"headline":6354,"summary":6355,"sector":6213,"industry":6214,"date_processed":6356,"impact_score":6230,"exhibits":6357,"isLocked":6218},{"2.02":6351,"9.01":6352},[6224,6225],[6353],"Exhibits Furnished","UnitedHealth Group Reports Strong Third Quarter 2025 Results and Raises Earnings Outlook","UnitedHealth Group reported a 12% year-over-year increase in third-quarter 2025 revenues to $113.2 billion. Adjusted earnings per share reached $2.92, and the company raised its full-year 2025 earnings outlook to at least $16.25 per share, reflecting strong performance and strategic execution. UnitedHealthcare revenues grew 16% to $87.1 billion, driven by growth in Medicare & Retirement and Community & State segments. Optum revenues increased 8% to $69.2 billion, primarily due to growth in Optum Rx. The company's solid financial performance and strategic focus on growth were highlighted by CEO Stephen Hemsley.","2025-10-28 20:47:33",[6358],{"exhibit_number":6233,"htm_reference":6359,"full_url":6360},"a2025q3exhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000301/a2025q3exhibit991.htm",{"symbol":5,"accessionnumber":5749,"filingdate":1520,"sec_url":5751,"tags":6362,"headline":6364,"summary":6365,"sector":6213,"industry":6214,"date_processed":6366,"impact_score":6216,"exhibits":6367,"isLocked":6218},{"7.01":6363},[6344],"UnitedHealth Group Reaffirms Earnings and Discusses Preliminary Medicare Ratings","UnitedHealth Group plans to reaffirm their adjusted 2025 earnings per share expectations and discuss preliminary Medicare Advantage star ratings during meetings with investors and analysts. The company expects to have approximately 78% of its membership in 4-star or higher plans for the coming year.","2025-10-28 21:26:57",[],{"symbol":5,"accessionnumber":5753,"filingdate":1524,"sec_url":5755,"tags":6369,"headline":6371,"summary":6372,"sector":6213,"industry":6214,"date_processed":6373,"impact_score":6216,"exhibits":6374,"isLocked":6218},{"7.01":6370},[6344],"UnitedHealth Group to Reaffirm Earnings Outlook in Investor Meetings","On September 8, 2025, UnitedHealth Group Incorporated announced that senior leaders will meet with investors and analysts between September 8 and September 10, 2025, to reaffirm their adjusted 2025 earnings per share expectations. This outlook includes the impact of the recent acquisition of Amedisys, which is expected to be modestly dilutive to earnings due to financing costs and integration investments. The meetings may also cover the company's strategy, market positions, and recent results.","2025-09-08 11:00:56",[],{"symbol":5,"accessionnumber":5758,"filingdate":1591,"sec_url":5760,"tags":6376,"headline":6378,"summary":6379,"sector":6213,"industry":6214,"date_processed":6380,"impact_score":6216,"exhibits":6381,"isLocked":6218},{"7.01":6377},[6344],"UnitedHealth Group Establishes New Public Responsibility Committee and Refreshes Board Leadership","UnitedHealth Group announced updates to its Board of Directors, including the creation of a new Public Responsibility Committee to oversee financial, regulatory, and reputational risks. F. William McNabb was appointed as the new Lead Independent Director. The committee will be chaired by Michele Hooper and will include Charles Baker, Timothy Flynn, and Paul Garcia as members. The company also refreshed the leadership and membership of its four other committees: Audit and Finance, Compensation and Human Resources, Governance, and Health and Clinical Practice Policies.","2025-08-22 16:10:09",[],{"symbol":5,"accessionnumber":5768,"filingdate":1672,"sec_url":5770,"tags":6383,"headline":6386,"summary":6387,"sector":6213,"industry":6214,"date_processed":6388,"impact_score":6230,"exhibits":6389,"isLocked":6218},{"5.02":6384},[6385,6287],"New CFO Appointed","UnitedHealth Group Appoints New CFO and Promotes Strategic Advisor","UnitedHealth Group announced on July 31, 2025, that Wayne S. DeVeydt has been appointed as its new Chief Financial Officer, effective September 2, 2025. Current CFO John F. Rex will transition to a role as Strategic Advisor to the CEO on the same date. Mr. DeVeydt brings extensive financial and operational experience, previously serving as CFO of Elevance Health and CEO of Surgery Partners. Mr. Rex, who has been with the company since 2012, will continue to provide strategic insights to the leadership team.","2025-08-22 01:40:59",[6390,6394],{"exhibit_number":6391,"htm_reference":6392,"full_url":6393},"EX-10.1","exhibit101employmentagreem.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000232/exhibit101employmentagreem.htm",{"exhibit_number":6233,"htm_reference":6395,"full_url":6396},"exhibit991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000232/exhibit991pressrelease.htm",{"symbol":5,"accessionnumber":5773,"filingdate":1683,"sec_url":5775,"tags":6398,"headline":6401,"summary":6402,"sector":6213,"industry":6214,"date_processed":6403,"impact_score":6250,"exhibits":6404,"isLocked":6218},{"2.02":6399,"9.01":6400},[6224,6226],[6353],"UnitedHealth Group Announces Second Quarter 2025 Results and Re-Establishes Full Year Outlook","On July 29, 2025, UnitedHealth Group announced its second quarter 2025 results and re-established its full year outlook. The company reported second quarter 2025 revenues of $111.6 billion, with earnings from operations at $5.2 billion and adjusted net earnings of $4.08 per share. For the full year 2025, UnitedHealth Group set a revenue outlook of $445.5 billion to $448.0 billion and an earnings outlook of at least $14.65 per share, with adjusted earnings of at least $16.00 per share. These results include significant impacts from medical cost trends, pricing changes, and the ongoing effects of Medicare funding reductions.","2025-08-22 02:40:03",[6405],{"exhibit_number":6233,"htm_reference":6406,"full_url":6407},"a2025q2exhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000228/a2025q2exhibit991.htm",{"symbol":5,"accessionnumber":5778,"filingdate":1700,"sec_url":5780,"tags":6409,"headline":6412,"summary":6413,"sector":6213,"industry":6214,"date_processed":6414,"impact_score":6230,"exhibits":6415,"isLocked":6218},{"8.01":6410},[6411],"Regulatory Investigation","UnitedHealth Group Begins Compliance with DOJ Requests Regarding Medicare Program","UnitedHealth Group has initiated compliance with formal criminal and civil requests from the Department of Justice following media reports about investigations into the company's participation in the Medicare program. The company asserts its practices are among the most accurate in the industry and has full confidence in its practices, committed to cooperating with the Department throughout the process.","2025-08-22 03:34:36",[],{"symbol":5,"accessionnumber":5783,"filingdate":1828,"sec_url":5785,"tags":6417,"headline":6420,"summary":6421,"sector":6213,"industry":6214,"date_processed":6422,"impact_score":6216,"exhibits":6423,"isLocked":6218},{"8.01":6418,"9.01":6419},[6210],[6353],"UnitedHealth Group Issues New Notes","On June 17, 2025, UnitedHealth Group Incorporated agreed to sell its 4.400% Notes due June 15, 2028, 4.650% Notes due January 15, 2031, 5.300% Notes due June 15, 2035, and 5.950% Notes due June 15, 2055, collectively the 'Notes', in the aggregate principal amount of $3.0 billion. The Notes were issued on June 20, 2025, pursuant to the Indenture, dated as of February 4, 2008, between the Company and U.S. Bank Trust Company, National Association, as trustee. The Underwriting Agreement, Pricing Agreement, Officers' Certificates, and legal opinion regarding the validity of the Notes are filed as exhibits to this report.","2025-08-22 08:22:32",[6424,6428,6432,6436,6440,6444,6448],{"exhibit_number":6425,"htm_reference":6426,"full_url":6427},"EX-1.1","d947980dex11.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex11.htm",{"exhibit_number":6429,"htm_reference":6430,"full_url":6431},"EX-1.2","d947980dex12.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex12.htm",{"exhibit_number":6433,"htm_reference":6434,"full_url":6435},"EX-4.1","d947980dex41.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex41.htm",{"exhibit_number":6437,"htm_reference":6438,"full_url":6439},"EX-4.2","d947980dex42.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex42.htm",{"exhibit_number":6441,"htm_reference":6442,"full_url":6443},"EX-4.3","d947980dex43.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex43.htm",{"exhibit_number":6445,"htm_reference":6446,"full_url":6447},"EX-4.4","d947980dex44.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex44.htm",{"exhibit_number":6449,"htm_reference":6450,"full_url":6451},"EX-5.1","d947980dex51.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312525143717/d947980dex51.htm",{"symbol":5,"accessionnumber":5788,"filingdate":1887,"sec_url":5790,"tags":6453,"headline":6460,"summary":6461,"sector":6213,"industry":6214,"date_processed":6462,"impact_score":6230,"exhibits":6463,"isLocked":6218},{"5.02":6454,"5.07":6457},[6455,6456],"CEO Resignation","Severance Agreement",[6246,6458,6459],"Director Elections Results","Say-on-Pay Approved","UnitedHealth Group Reports Former CEO Retirement and Annual Meeting Outcomes","On June 2, 2025, UnitedHealth Group announced that its former CEO, Andrew Witty, agreed to the cancellation of his performance-based restricted stock units in connection with his retirement. The company also held its 2025 Annual Meeting of Shareholders, where all nine directors were re-elected, executive compensation was approved in a non-binding vote, and the appointment of Deloitte & Touche LLP as the independent public accounting firm was ratified. A shareholder proposal regarding excessive golden parachutes was not approved.","2025-08-22 16:32:41",[],{"symbol":5,"accessionnumber":5793,"filingdate":1936,"sec_url":5795,"tags":6465,"headline":6468,"summary":6469,"sector":6213,"industry":6214,"date_processed":6470,"impact_score":6250,"exhibits":6471,"isLocked":6218},{"5.02":6466},[6467],"Board Member Departure","UnitedHealth Group Director Resignation","On May 20, 2025, UnitedHealth Group Incorporated announced that Andrew Witty has resigned from the Board of Directors, effective immediately. He will not stand for re-election at the 2025 annual shareholder meeting on June 2, 2025.","2025-08-22 19:00:32",[],{"symbol":5,"accessionnumber":5798,"filingdate":1964,"sec_url":5800,"tags":6473,"headline":6480,"summary":6481,"sector":6213,"industry":6214,"date_processed":6482,"impact_score":6230,"exhibits":6483,"isLocked":6218},{"5.02":6474,"7.01":6476,"9.01":6478},[6455,6475],"New CEO Appointed",[6477],"Press Release Furnished",[6479],"No viable tag","UnitedHealth Group Announces Leadership Transition and Revised Outlook","UnitedHealth Group Incorporated announced on May 12, 2025, the departure of CEO Andrew Witty, effective immediately, and appointed Steve Hemsley as his successor. Hemsley, who previously served as CEO from 2006-2017, will also continue as the Chairman of the Board. Additionally, the company suspended its 2025 earnings outlook due to higher-than-expected medical expenditures, with plans to return to growth in 2026.","2025-08-22 20:36:10",[6484],{"exhibit_number":6233,"htm_reference":6485,"full_url":6486},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000134/exhibit991.htm",{"symbol":5,"accessionnumber":5808,"filingdate":2025,"sec_url":5810,"tags":6488,"headline":6490,"summary":6491,"sector":6213,"industry":6214,"date_processed":6492,"impact_score":6230,"exhibits":6493,"isLocked":6218},{"5.02":6489},[6475,6295],"UnitedHealth Appoints New Executive Leadership","UnitedHealth Group Incorporated announced on April 29, 2025, significant executive changes effective May 6, 2025. Heather Cianfrocco, previously CEO of Optum, is appointed as Executive Vice President, Governance, Compliance, and Information Security. Patrick Conway, M.D., currently CEO of Optum Rx, is set to become the new CEO of Optum. These appointments align with the company's strategy and mission.","2025-08-23 13:12:00",[],{"symbol":5,"accessionnumber":5813,"filingdate":2064,"sec_url":5815,"tags":6495,"headline":6498,"summary":6499,"sector":6213,"industry":6214,"date_processed":6500,"impact_score":6230,"exhibits":6501,"isLocked":6218},{"2.02":6496,"9.01":6497},[6224,6225],[6353],"UnitedHealth Group Reports Q1 2025 Results and Revises Guidance","UnitedHealth Group reported first quarter 2025 results with earnings per share (EPS) of $6.85, adjusted EPS of $7.20, and revenues of $109.6 billion. The company revised its full-year guidance to $24.65 to $25.15 per share for net earnings and $26 to $26.50 per share for adjusted earnings, reflecting heightened care activity and other factors.","2025-08-23 15:27:34",[],{"symbol":5,"accessionnumber":5823,"filingdate":2435,"sec_url":5825,"tags":6503,"headline":6506,"summary":6507,"sector":6213,"industry":6214,"date_processed":6508,"impact_score":6216,"exhibits":6509,"isLocked":6218},{"2.02":6504,"9.01":6505},[6226],[6353],"UnitedHealth Group Reports Strong 2024 Results and Affirms 2025 Outlook","UnitedHealth Group reported full-year 2024 revenues of $400.3 billion, up 8% year-over-year. The company announced full-year net earnings of $15.24 billion, or $15.51 per share, and adjusted net earnings of $27.66 per share. UnitedHealth Group also affirmed its 2025 performance outlook, including revenues of $450 billion to $455 billion and adjusted net earnings of $29.50 to $30.00 per share. The company highlighted growth in served consumers and value-based care patients, as well as strong cash flows from operations.","2025-11-18 23:56:42",[6510],{"exhibit_number":6233,"htm_reference":6511,"full_url":6512},"a2024q4exhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176625000022/a2024q4exhibit991.htm",{"symbol":5,"accessionnumber":5828,"filingdate":2596,"sec_url":5830,"tags":6514,"headline":6517,"summary":6518,"sector":6213,"industry":6214,"date_processed":6519,"impact_score":6216,"exhibits":6520,"isLocked":6218},{"8.01":6515,"9.01":6516},[6210],[6479],"UnitedHealth Group CEO Brian Thompson Passes Away","On December 4, 2024, UnitedHealth Group announced the passing of Brian Thompson, the CEO of UnitedHealthcare. The company expressed deep sorrow and shared their support for Thompson's family. The New York Police Department is involved in the investigation. UnitedHealth Group, through its Optum and UnitedHealthcare divisions, continues its mission to help people live healthier lives and improve the health system.","2025-11-26 23:21:10",[6521],{"exhibit_number":6233,"htm_reference":6522,"full_url":6523},"btexhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000340/btexhibit991.htm",{"symbol":5,"accessionnumber":5833,"filingdate":2602,"sec_url":5835,"tags":6525,"headline":6529,"summary":6530,"sector":6213,"industry":6214,"date_processed":6531,"impact_score":6216,"exhibits":6532,"isLocked":6218},{"7.01":6526,"9.01":6527},[6344],[6353,6528],"Acquired Business Financial Statements","UnitedHealth Group Releases 2024 Financial Outlook and Initial 2025 Projections","On December 3, 2024, UnitedHealth Group issued a press release updating its 2024 financial outlook and providing initial projections for 2025. The company expects 2024 net earnings to be between $15.50 and $15.75 per share and adjusted net earnings between $27.50 and $27.75 per share. For 2025, UnitedHealth Group projects revenues of $450 billion to $455 billion, net earnings of $28.15 to $28.65 per share, and adjusted net earnings of $29.50 to $30.00 per share. The company will stream the Investor Conference presentation and a management question-and-answer session on December 4, 2024. Additional details and a replay of the conference will be available on the Investor Relations page.","2025-11-26 23:32:05",[6533],{"exhibit_number":6233,"htm_reference":6534,"full_url":6535},"investorconferenceguidance.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000338/investorconferenceguidance.htm",{"symbol":5,"accessionnumber":5838,"filingdate":2625,"sec_url":5840,"tags":6537,"headline":6540,"summary":6541,"sector":6213,"industry":6214,"date_processed":6542,"impact_score":6216,"exhibits":6543,"isLocked":6218},{"7.01":6538,"9.01":6539},[6344],[6353,6528],"UnitedHealth Group to Host 2024 Investor Conference","On November 26, 2024, UnitedHealth Group Incorporated announced it will host its annual investor conference for analysts and institutional investors in New York City on December 4, 2024. The event will feature presentations and discussions on the company's long-term strategic growth priorities, efforts to advance high-quality health care, and its outlook for 2025. The conference will be streamed and recorded, with materials available on the company's Investor Relations page.","2025-11-27 23:07:20",[6544],{"exhibit_number":6233,"htm_reference":6545,"full_url":6546},"investorconferenceannounce.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000334/investorconferenceannounce.htm",{"symbol":5,"accessionnumber":5848,"filingdate":2803,"sec_url":5850,"tags":6548,"headline":6551,"summary":6552,"sector":6213,"industry":6214,"date_processed":6553,"impact_score":6250,"exhibits":6554,"isLocked":6218},{"2.02":6549,"9.01":6550},[6224,6226],[6353],"UnitedHealth Group Reports Strong Third Quarter 2024 Results","UnitedHealth Group reported strong third-quarter 2024 results with revenues of $100.8 billion, reflecting a year-over-year growth of $8.5 billion. The company reported earnings of $6.51 per share, which includes impacts from a cyberattack. Adjusted earnings were $7.15 per share, surpassing analyst expectations. The company's business segments, Optum and UnitedHealthcare, showed robust growth in the number of people served and revenue. The financial performance was also impacted by the cyberattack, which led to direct response costs and business disruption impacts.","2025-08-24 19:26:42",[],{"symbol":5,"accessionnumber":5858,"filingdate":3125,"sec_url":5860,"tags":6556,"headline":6563,"summary":6564,"sector":6213,"industry":6214,"date_processed":6565,"impact_score":6230,"exhibits":6566,"isLocked":6218},{"8.01":6557,"9.01":6561},[6558,6559,6560],"Regulatory Approval","Dividend Announced","Share Repurchase Program Announced",[6562,6353],"Pro Forma Financial Information","UnitedHealth Group Announces Issuance of Multiple Debt Notes","On July 23, 2024, UnitedHealth Group Incorporated announced the issuance of multiple debt notes totaling $11.35 billion in aggregate principal amount. The notes, due between 2026 and 2064, were issued under the Indenture dated February 4, 2008, and registered under the Securities Act of 1933 via the Company's automatic shelf registration statement on Form S-3. The issuance was completed on July 25, 2024.","2025-08-23 15:38:43",[],{"symbol":5,"accessionnumber":5863,"filingdate":3164,"sec_url":5865,"tags":6568,"headline":6571,"summary":6572,"sector":6213,"industry":6214,"date_processed":6573,"impact_score":6216,"exhibits":6574,"isLocked":6218},{"2.02":6569,"9.01":6570},[6226],[6353],"UnitedHealth Group Reports Strong Second Quarter 2024 Results Amid Cyberattack and South American Exit","UnitedHealth Group reported a strong second quarter 2024 performance with total revenues of $98.9 billion, a nearly $6 billion increase year-over-year. The growth was driven by expansions in both Optum and UnitedHealthcare sectors, including a 2.3 million increase in consumers served by UnitedHealthcare's commercial domestic offerings year-to-date. However, the company faced significant challenges due to a cyberattack on Change Healthcare and the ongoing exit from its South American operations, which impacted its earnings and financial condition. Adjusted earnings per share were $6.80, reflecting a $0.28 per share impact from the Change Healthcare business disruption and a $1.28 per share impact from the South American operations being classified as held for sale.","2025-08-23 14:31:17",[],{"symbol":5,"accessionnumber":5868,"filingdate":3305,"sec_url":5870,"tags":6576,"headline":6579,"summary":6580,"sector":6213,"industry":6214,"date_processed":6581,"impact_score":6230,"exhibits":6582,"isLocked":6218},{"5.07":6577},[6458,6459,6578],"Approved Merger","UnitedHealth Group Announces 2024 Annual Meeting Voting Results","On June 3, 2024, UnitedHealth Group held its 2024 Annual Meeting of Shareholders. All ten directors were elected with significant majority votes. Shareholders approved the non-binding advisory vote on executive compensation and ratified the appointment of Deloitte & Touche LLP as the independent auditors for the fiscal year ending December 31, 2024. However, the shareholder proposal requiring a political contributions congruency report was not approved.","2025-08-23 00:11:14",[],{"symbol":5,"accessionnumber":5873,"filingdate":3355,"sec_url":5875,"tags":6584,"headline":6586,"summary":6587,"sector":6213,"industry":6214,"date_processed":6588,"impact_score":6216,"exhibits":6589,"isLocked":6218},{"7.01":6585},[6344],"UnitedHealth Group Announces Senior Leaders' Participation in Bernstein Conference","UnitedHealth Group Incorporated announced that senior leaders will participate in an interview at Bernstein's 40th Annual Strategic Decisions Conference on May 29, 2024. A live audio webcast of the presentation will be available on the company's Investor Relations page.","2025-08-22 22:16:53",[],{"symbol":5,"accessionnumber":5878,"filingdate":3394,"sec_url":5880,"tags":6591,"headline":6593,"summary":6594,"sector":6213,"industry":6214,"date_processed":6595,"impact_score":6230,"exhibits":6596,"isLocked":6218},{"5.02":6592},[6287,6385,6295],"UnitedHealth Group Announces Leadership Transition in Legal Department","UnitedHealth Group Incorporated announced on May 15, 2024, that Rupert Bondy, the Company's Executive Vice President, Chief Legal Officer and Corporate Secretary, will transition to the role of Senior Counsel and Executive Vice President, Governance, Compliance and Security, effective June 4, 2024. Chris Zaetta, Chief Legal Officer of Optum, will succeed Mr. Bondy to assume the role of the Company's Executive Vice President, Chief Legal Officer and Corporate Secretary on the same effective date.","2025-08-22 20:40:15",[],{"symbol":5,"accessionnumber":5883,"filingdate":3417,"sec_url":5885,"tags":6598,"headline":6600,"summary":6601,"sector":6213,"industry":6214,"date_processed":6602,"impact_score":6216,"exhibits":6603,"isLocked":6218},{"7.01":6599},[6344],"Senior Leaders to Participate in Healthcare Conference Interview","On May 14, 2024, senior leaders from UnitedHealth Group Incorporated will participate in an interview at the Bank of America Securities 2024 Healthcare Conference. The interview will begin at 11:40 a.m. Eastern Time and a live audio webcast will be available on the company's Investor Relations website.","2025-08-22 19:27:38",[],{"symbol":5,"accessionnumber":5893,"filingdate":3476,"sec_url":5895,"tags":6605,"headline":6607,"summary":6608,"sector":6213,"industry":6214,"date_processed":6609,"impact_score":6216,"exhibits":6610,"isLocked":6218},{"9.01":6606},[6353],"UnitedHealth Group Provides Update on Change Healthcare Cyberattack and Service Restoration","UnitedHealth Group (NYSE: UNH) has issued an update on the ongoing Change Healthcare cyberattack, revealing that initial data sampling found files containing protected health information (PHI) and personally identifiable information (PII) affecting a substantial proportion of Americans. While no evidence of exfiltration of full medical histories has been found, the company is providing support and robust protections to potentially impacted individuals. A dedicated call center and website have been established for support, and the company continues to work with law enforcement and regulators. Change Healthcare has made strong progress in restoring services, with pharmacy services and medical claims processing nearing pre-incident levels, and payment processing at approximately 86% of pre-incident levels. Other services are being restored on a rolling basis. The press release providing these details is furnished as Exhibit 99.1.","2025-08-22 15:30:31",[6611],{"exhibit_number":6233,"htm_reference":6612,"full_url":6613},"pressreleasedatedapril2220.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000150/pressreleasedatedapril2220.htm",{"symbol":5,"accessionnumber":5898,"filingdate":3499,"sec_url":5900,"tags":6615,"headline":6618,"summary":6619,"sector":6213,"industry":6214,"date_processed":6620,"impact_score":6216,"exhibits":6621,"isLocked":6218},{"5.02":6616},[6617],"Executive Compensation Detail","UnitedHealth Group Updates Compensation for Executive","UnitedHealth Group has updated the compensation package for Mr. Rex, including an annual base salary of $1,400,000, cash incentive awards, and various stock awards. The changes were approved by the Compensation and Human Resources Committee.","2025-08-22 14:33:30",[],{"symbol":5,"accessionnumber":5903,"filingdate":3505,"sec_url":5905,"tags":6623,"headline":6626,"summary":6627,"sector":6213,"industry":6214,"date_processed":6628,"impact_score":6250,"exhibits":6629,"isLocked":6218},{"2.02":6624,"9.01":6625},[6224,6226],[6479],"UnitedHealth Group Reports First Quarter 2024 Results with Net Loss Due to Cyberattack and Brazil Sale","UnitedHealth Group reported its first quarter 2024 results with a net loss of $1.53 per share, primarily due to the impacts of the Change Healthcare cyberattack and the sale of its Brazil operations. The company's first-quarter revenues grew to $99.8 billion, driven by broad-based growth at Optum and UnitedHealthcare. Adjusted earnings were $6.91 per share, excluding the direct response costs and Brazil sale. The company provided over $6 billion in advance funding and interest-free loans to support care providers affected by the cyberattack.","2025-08-22 14:23:14",[6630],{"exhibit_number":6233,"htm_reference":6631,"full_url":6632},"a2024q1exhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000146/a2024q1exhibit991.htm",{"symbol":5,"accessionnumber":5907,"filingdate":3576,"sec_url":5909,"tags":6634,"headline":6637,"summary":6638,"sector":6213,"industry":6214,"date_processed":6639,"impact_score":6230,"exhibits":6640,"isLocked":6218},{"5.02":6635},[6636,6295],"New President Appointed","UnitedHealth Group Appoints New President","On March 28, 2024, UnitedHealth Group Incorporated announced that John Rex, its Chief Financial Officer, will assume the additional role of President effective April 1, 2024. Mr. Rex will continue in his existing responsibilities as CFO. More information about Mr. Rex's background can be found in the Company's 2023 10-K and Proxy Statement.","2025-08-22 09:18:53",[],{"symbol":5,"accessionnumber":5912,"filingdate":3605,"sec_url":5914,"tags":6642,"headline":6645,"summary":6646,"sector":6213,"industry":6214,"date_processed":6647,"impact_score":6230,"exhibits":6648,"isLocked":6218},{"8.01":6643,"9.01":6644},[6411],[6353],"UnitedHealth Group Agrees to Sell Various Series of Notes","On March 19, 2024, UnitedHealth Group Incorporated agreed to sell various series of notes totaling up to $5.75 billion principal amount. The notes were issued on March 21, 2024, under an existing indenture and registered under the Securities Act of 1933. The company is providing certain financial and legal documents related to the issuance.","2025-08-22 08:41:09",[6649,6652,6655,6658,6661,6664,6667,6671,6675],{"exhibit_number":6425,"htm_reference":6650,"full_url":6651},"d800516dex11.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex11.htm",{"exhibit_number":6429,"htm_reference":6653,"full_url":6654},"d800516dex12.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex12.htm",{"exhibit_number":6433,"htm_reference":6656,"full_url":6657},"d800516dex41.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex41.htm",{"exhibit_number":6437,"htm_reference":6659,"full_url":6660},"d800516dex42.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex42.htm",{"exhibit_number":6441,"htm_reference":6662,"full_url":6663},"d800516dex43.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex43.htm",{"exhibit_number":6445,"htm_reference":6665,"full_url":6666},"d800516dex44.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex44.htm",{"exhibit_number":6668,"htm_reference":6669,"full_url":6670},"EX-4.5","d800516dex45.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex45.htm",{"exhibit_number":6672,"htm_reference":6673,"full_url":6674},"EX-4.6","d800516dex46.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex46.htm",{"exhibit_number":6449,"htm_reference":6676,"full_url":6677},"d800516dex51.htm","https://www.sec.gov/Archives/edgar/data/731766/000119312524073887/d800516dex51.htm",{"symbol":5,"accessionnumber":5916,"filingdate":3649,"sec_url":5918,"tags":6679,"headline":6681,"summary":6682,"sector":6213,"industry":6214,"date_processed":6683,"impact_score":6216,"exhibits":6684,"isLocked":6218},{"9.01":6680},[6353],"UnitedHealth Group Addresses Change Healthcare Cyberattack","UnitedHealth Group has detected a cybersecurity incident affecting Change Healthcare's IT systems, leading to disruptions in pharmacy, medical claims, and payment services. The company has isolated the impacted systems and is working with law enforcement and government agencies to mitigate the impact and restore services. An update on the progress and actions taken is provided in a press release dated March 7, 2024, which includes details on the restoration timelines and additional funding support for providers. As of the filing date, the company has not determined the incident to be reasonably likely to materially impact its financial condition or results of operations.","2025-08-22 07:10:00",[6685],{"exhibit_number":6233,"htm_reference":6686,"full_url":6687},"pressreleasedatedmarch7202.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000085/pressreleasedatedmarch7202.htm",{"symbol":5,"accessionnumber":5925,"filingdate":3713,"sec_url":5927,"tags":6689,"headline":6690,"summary":6691,"sector":6213,"industry":6214,"date_processed":6692,"impact_score":6693,"exhibits":6694,"isLocked":6218},{},"UnitedHealth Group Identifies Suspected Nation-State Cyber Threat","On February 21, 2024, UnitedHealth Group identified a suspected nation-state associated cybersecurity threat that had gained access to some of the Change Healthcare information technology systems. The Company isolated the impacted systems to contain and assess the incident. UnitedHealth Group is working to restore the systems, has retained security experts, and is cooperating with law enforcement. The Company believes the network interruption is specific to Change Healthcare systems, and all other systems are operational. Updates are available at https://status.changehealthcare.com/incidents/hqpjz25fn3n7. As of the report, the Company has not determined if the incident will materially impact its financial condition or results of operations.","2025-08-24 18:34:42","MISSING",[],{"symbol":5,"accessionnumber":5930,"filingdate":3758,"sec_url":5932,"tags":6696,"headline":6698,"summary":6699,"sector":6213,"industry":6214,"date_processed":6700,"impact_score":6216,"exhibits":6701,"isLocked":6218},{"8.01":6697},[6210],"UnitedHealth Group Completes Sale of Brazil Operations","On February 6, 2024, UnitedHealth Group completed the sale of its operations in Brazil, as previously announced in its 8-K filing on December 29, 2023.","2025-08-22 02:49:08",[],{"symbol":5,"accessionnumber":5934,"filingdate":3767,"sec_url":5936,"tags":6703,"headline":6707,"summary":6708,"sector":6213,"industry":6214,"date_processed":6709,"impact_score":6230,"exhibits":6710,"isLocked":6218},{"5.02":6704},[6705,6706],"President Resignation","Key Executive Departure","UnitedHealth Group Announces Retirement of President and COO Dirk McMahon","On February 6, 2024, UnitedHealth Group Incorporated announced that Dirk McMahon, its President and Chief Operating Officer, will retire effective April 1, 2024. McMahon, aged 64, has served the company for over 20 years, contributing to its market-leading growth and performance. His retirement aligns with the vesting terms of his previously granted equity awards.","2025-08-22 02:21:10",[],{"symbol":5,"accessionnumber":5939,"filingdate":3858,"sec_url":5941,"tags":6712,"headline":6715,"summary":6716,"sector":6213,"industry":6214,"date_processed":6717,"impact_score":6230,"exhibits":6718,"isLocked":6218},{"2.02":6713,"9.01":6714},[6224,6225],[6353],"UnitedHealth Group Reports Strong 2023 Financial Results","UnitedHealth Group reported robust financial performance for 2023 with revenues growing 15% year-over-year to $371.6 billion and earnings from operations increasing by 14%. Full-year net earnings were $23.86 per share and adjusted net earnings were $25.12 per share. Both Optum and UnitedHealthcare divisions contributed significantly to the growth. UnitedHealth Group also affirmed its 2024 performance objectives.","2025-08-22 13:36:38",[6719],{"exhibit_number":6233,"htm_reference":6720,"full_url":6721},"a2023q4exhibit991.htm","https://www.sec.gov/Archives/edgar/data/731766/000073176624000023/a2023q4exhibit991.htm",null,1789889904521]