[{"data":1,"prerenderedAt":6235},["ShallowReactive",2],{"company-overview-CB":3},{"company_profile":4,"ohlc":24,"spy":4059,"trading_signals":5335,"company_actions":5478,"filings_8k":5813,"report_history":6234,"insider_summary":6234,"filings_summary":6234,"financials_summary":6234,"institutional_summary":6234,"seo_links":6234},{"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},"CB","Chubb Ltd.","NYSE","XNYS","Financial Services","Insurance - Property & Casualty",43000,"https://www.chubb.com/us-en","Chubb Ltd. is a prominent global insurance company that provides a comprehensive range of insurance products and services. Known for its extensive portfolio, Chubb offers commercial and personal property and casualty insurance, personal accident and supplemental health insurance, reinsurance, and life insurance. With a focus on underwriting excellence and superior risk management, Chubb serves businesses of all sizes and individual clients across various industries, including healthcare, finance, manufacturing, and energy. Headquartered in Zurich, Switzerland, Chubb operates in 54 countries and territories, employing a network of experienced professionals and maintaining an extensive distribution system consisting of independent agents, brokers, and direct marketing. As a market leader, Chubb holds a significant role in the insurance sector, where it is recognized for its financial strength, claims resilience, and innovative product development. This enables the company to offer tailored solutions that meet the diverse risk management needs of an international clientele.","Common Stock","Mr. Evan G. Greenberg","Baerengasse 32","Zurich",8001,"","Switzerland","41 43 456 76 00","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,77,82,88,94,100,106,112,116,121,127,133,139,145,150,156,162,168,173,178,184,189,195,201,207,212,217,223,228,234,240,246,252,258,263,269,275,281,284,289,294,300,306,312,318,323,329,335,341,347,351,356,362,367,373,379,385,391,397,403,409,415,420,426,431,437,443,449,455,461,467,473,478,484,490,495,500,506,512,517,523,529,535,541,547,553,558,564,570,575,581,587,593,599,605,611,617,623,629,635,640,645,651,657,661,667,673,678,684,690,695,701,706,712,718,723,728,733,739,744,749,754,759,765,771,777,782,788,793,799,804,809,815,819,825,830,835,841,847,852,856,862,867,872,878,884,890,895,899,905,911,917,923,929,935,941,946,952,958,964,970,976,982,988,994,1000,1006,1011,1017,1023,1029,1035,1041,1046,1051,1056,1062,1068,1074,1080,1085,1089,1095,1100,1105,1111,1117,1122,1128,1134,1140,1146,1151,1157,1163,1168,1174,1180,1186,1192,1198,1203,1208,1214,1220,1226,1232,1238,1243,1249,1255,1260,1266,1272,1278,1284,1289,1295,1301,1307,1313,1319,1325,1331,1337,1343,1348,1353,1359,1364,1370,1375,1381,1387,1393,1399,1405,1410,1416,1422,1427,1433,1439,1444,1449,1455,1461,1467,1473,1478,1482,1487,1493,1499,1504,1509,1515,1520,1525,1530,1534,1540,1546,1552,1558,1564,1570,1576,1581,1587,1593,1598,1603,1609,1615,1621,1626,1632,1638,1644,1649,1654,1659,1665,1670,1675,1679,1685,1690,1696,1702,1707,1713,1719,1723,1728,1734,1740,1745,1750,1756,1762,1768,1772,1778,1784,1788,1793,1798,1804,1810,1816,1822,1828,1834,1840,1846,1851,1857,1862,1867,1872,1877,1883,1889,1894,1900,1905,1911,1917,1923,1928,1933,1939,1945,1950,1954,1959,1964,1969,1974,1979,1983,1989,1995,2001,2005,2009,2013,2019,2025,2030,2036,2041,2045,2051,2056,2062,2067,2073,2079,2085,2088,2092,2096,2101,2107,2112,2118,2124,2130,2136,2142,2146,2151,2155,2160,2165,2170,2176,2181,2187,2192,2197,2202,2207,2211,2216,2222,2228,2233,2239,2245,2249,2255,2260,2265,2270,2274,2280,2285,2290,2295,2300,2304,2308,2313,2319,2325,2331,2335,2339,2343,2349,2354,2360,2366,2371,2377,2382,2386,2391,2395,2401,2406,2411,2415,2420,2424,2428,2433,2438,2443,2447,2452,2456,2459,2464,2468,2472,2475,2479,2483,2487,2493,2499,2504,2508,2512,2515,2521,2525,2529,2533,2538,2542,2548,2554,2558,2563,2567,2572,2575,2581,2586,2590,2595,2601,2606,2611,2617,2621,2627,2632,2636,2639,2644,2648,2652,2657,2663,2668,2674,2680,2686,2691,2695,2699,2703,2707,2711,2715,2719,2725,2729,2733,2737,2743,2748,2753,2758,2764,2768,2774,2779,2784,2787,2791,2795,2800,2805,2809,2815,2820,2826,2831,2837,2842,2846,2851,2854,2859,2863,2869,2874,2879,2884,2889,2894,2897,2902,2908,2913,2919,2925,2931,2936,2942,2946,2952,2957,2963,2969,2974,2980,2986,2992,2997,3003,3009,3015,3019,3025,3030,3034,3040,3046,3051,3057,3063,3068,3073,3078,3083,3088,3093,3099,3104,3109,3113,3117,3123,3128,3133,3138,3144,3149,3153,3156,3161,3167,3173,3179,3185,3191,3197,3202,3208,3214,3219,3223,3229,3235,3241,3247,3253,3258,3264,3270,3276,3282,3288,3293,3299,3305,3311,3317,3321,3326,3332,3338,3343,3349,3355,3359,3365,3370,3375,3381,3387,3392,3398,3403,3408,3413,3419,3424,3430,3436,3442,3447,3452,3457,3460,3463,3469,3474,3477,3482,3486,3491,3495,3501,3506,3512,3518,3523,3529,3535,3541,3546,3550,3556,3562,3567,3573,3579,3585,3590,3595,3600,3606,3612,3618,3624,3630,3636,3641,3646,3651,3657,3663,3669,3675,3680,3685,3690,3695,3701,3707,3713,3718,3723,3728,3733,3739,3745,3751,3757,3763,3769,3774,3780,3785,3789,3795,3801,3806,3811,3817,3821,3827,3831,3836,3842,3847,3851,3856,3862,3868,3873,3878,3883,3889,3894,3900,3905,3911,3916,3922,3927,3933,3939,3945,3951,3956,3961,3966,3972,3978,3984,3990,3996,4002,4008,4014,4020,4025,4031,4037,4043,4048,4053],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",339.41,341.71,338.29,340.64,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",341.79,342.65,337.24,341.9,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",340.25,344.52,339.7,341.53,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",341.36,342.72,339.67,341.86,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",342.71,343.97,339.85,341.85,{"symbol":5,"time":56,"open":57,"high":57,"low":58,"close":59},"2026-09-11",340.71,335.67,338.25,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",341.2,342.9,337.22,338.67,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",335.36,338.41,333.63,337.62,{"symbol":5,"time":73,"open":74,"high":28,"low":75,"close":76},"2026-09-08",340,336.63,336.64,{"symbol":5,"time":78,"open":79,"high":80,"low":57,"close":81},"2026-09-04",345.5,347.68,341.59,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",342.03,349.03,340.69,348.25,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",339.19,342.08,338,339.42,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",340.9,342.99,337.77,338.74,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",340.22,340.37,338.26,338.6,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",339.51,341.5,337.99,339.92,{"symbol":5,"time":113,"open":109,"high":114,"low":76,"close":115},"2026-08-27",341.87,338.31,{"symbol":5,"time":117,"open":118,"high":119,"low":34,"close":120},"2026-08-26",342.78,347.04,343.77,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",345.38,346.22,341.4,343.11,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-24",342.96,346.79,342.55,345.83,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",343.63,345.44,340.67,340.99,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",340.89,344.31,340.19,342.87,{"symbol":5,"time":146,"open":147,"high":148,"low":86,"close":149},"2026-08-19",344.46,348.45,340.92,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",346.9,348.78,344.36,345.29,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",344.95,347.49,340.73,340.86,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",344.5,345.7,342.7,343.64,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":164},"2026-08-13",345.33,347,342.61,{"symbol":5,"time":174,"open":175,"high":176,"low":118,"close":177},"2026-08-12",344.17,348.7,343.33,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",346.7,349.64,346.56,347.07,{"symbol":5,"time":185,"open":186,"high":187,"low":79,"close":188},"2026-08-10",350.1,351.25,348.3,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",350.88,352.62,348.2,350.31,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",356.23,356.85,351.37,354.03,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",349.34,352.7,348,352.54,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":188},"2026-08-04",344.44,349.05,342.22,{"symbol":5,"time":213,"open":214,"high":215,"low":180,"close":216},"2026-08-03",350.99,353.61,348.23,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",349.59,354.05,347.01,350.68,{"symbol":5,"time":224,"open":225,"high":226,"low":171,"close":227},"2026-07-30",358.36,359.35,350.15,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",365,365.91,360.59,361.9,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",361.53,365.17,360.35,363.5,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",358.98,362.09,357.23,358.91,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",355.63,360.25,353.98,359.75,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",343.39,353.38,341.78,353.25,{"symbol":5,"time":259,"open":79,"high":260,"low":261,"close":262},"2026-07-22",349.97,338.05,343.23,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",348.92,355.52,348.27,354.8,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",352.27,354.66,350.58,352.53,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",348.6,354.61,347.45,352.16,{"symbol":5,"time":282,"open":261,"high":283,"low":92,"close":283},"2026-07-16",343.7,{"symbol":5,"time":285,"open":286,"high":286,"low":287,"close":288},"2026-07-15",341.61,334.04,337.44,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":124},"2026-07-14",351.68,354.67,346.12,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",352.5,355.7,349.73,354.74,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",348.76,348.87,343.08,347.83,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-09",354.32,355.61,346.15,347.8,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-08",360.83,360.86,354.76,355.09,{"symbol":5,"time":319,"open":320,"high":321,"low":320,"close":322},"2026-07-07",357.45,365.29,359.3,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",359.12,361,353.05,356.53,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",351.54,361.33,349.6,361.17,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",343.71,352.95,342.42,351.73,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",343.37,344.85,339.81,340.74,{"symbol":5,"time":348,"open":74,"high":349,"low":90,"close":350},"2026-06-29",343.67,343.29,{"symbol":5,"time":352,"open":353,"high":51,"low":354,"close":355},"2026-06-26",335.02,331.42,341.44,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-25",334.19,337.87,330.02,330.82,{"symbol":5,"time":363,"open":364,"high":288,"low":365,"close":366},"2026-06-24",334,330.44,335.15,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",330.88,333.17,326.39,332.11,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-22",325.37,330.03,324.57,325.2,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-18",327.99,329.95,322,323.4,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",327.56,331.2,326.14,327.96,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",329.52,331.99,326,328.89,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",324.96,328.45,323.7,326.95,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",325.62,328.65,319.71,328.14,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",330.58,332.79,327.68,327.93,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":411},"2026-06-10",328.94,333.55,326.36,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",321.88,328.67,321.61,325.13,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":422},"2026-06-08",325.78,326.31,321.85,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",317.59,328.6,316.31,326.27,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",316.75,319.96,313.81,314.5,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-03",312.19,316.11,311.62,312.75,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-02",309.14,314.46,308.61,312.27,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-01",310.12,313.28,309.43,309.78,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",315.78,316.48,310.68,311.73,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-28",320.01,321.3,316,316.22,{"symbol":5,"time":474,"open":475,"high":414,"low":476,"close":477},"2026-05-27",325.07,320.47,320.63,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-26",328,329.78,323.81,325.45,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-22",331,331.98,327.39,327.89,{"symbol":5,"time":491,"open":492,"high":394,"low":493,"close":494},"2026-05-21",326.78,323.35,330.26,{"symbol":5,"time":496,"open":497,"high":497,"low":498,"close":499},"2026-05-20",331.6,327.49,328.38,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-19",330.84,334.03,327.92,330.13,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-18",324.42,331.44,324.15,330.33,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":510},"2026-05-15",322.33,325.82,321.36,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-14",317.83,320.31,317.5,320.09,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",320.22,324.51,315.04,316.01,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-12",320.61,324.92,318.59,322.04,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-11",321.7,322.64,318.21,320.26,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-08",322.13,323.64,318.55,319.64,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-07",320.39,322.66,318.85,321.28,{"symbol":5,"time":554,"open":555,"high":556,"low":477,"close":557},"2026-05-06",323.25,326.75,321.9,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-05",324.63,326.03,322.46,322.57,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-04",324.21,328.63,322.65,325.12,{"symbol":5,"time":571,"open":572,"high":573,"low":395,"close":574},"2026-05-01",328.85,331.52,326.22,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-30",323.28,328.72,321.68,327,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-29",329.74,330.5,323.56,325.75,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-28",329.26,332.65,327.29,330.34,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",323.48,329.93,323.09,324.6,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",330.79,332,325.38,326.12,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-23",326.4,332.93,325.79,332.88,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",321.66,328.64,320,325.43,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",328.81,331.35,326.01,329.29,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",331.87,334.97,328.51,329.99,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",326.73,332.4,326.43,330.83,{"symbol":5,"time":636,"open":637,"high":638,"low":428,"close":639},"2026-04-16",327.27,328.91,328.42,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":637},"2026-04-15",325.26,330,324.65,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-14",327.5,328.43,324.5,325.74,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-13",327.91,330.04,326.65,329.98,{"symbol":5,"time":658,"open":659,"high":660,"low":649,"close":653},"2026-04-10",332.91,332.99,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-09",330.78,336.14,330.21,332.94,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-08",325.28,332.81,323.02,332.64,{"symbol":5,"time":674,"open":675,"high":676,"low":375,"close":677},"2026-04-07",326.6,329.58,327.4,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-06",326.69,328.05,323.79,326.9,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-02",328.24,330.53,326.96,328.33,{"symbol":5,"time":691,"open":399,"high":692,"low":693,"close":694},"2026-04-01",328.5,323.95,327.16,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-31",326.67,328.44,320.97,325.93,{"symbol":5,"time":702,"open":422,"high":703,"low":704,"close":705},"2026-03-30",327.06,320.35,325.35,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",324.87,326.51,318.31,319.09,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-26",323.66,326.19,323.42,324.31,{"symbol":5,"time":719,"open":720,"high":653,"low":721,"close":722},"2026-03-25",326.37,322.12,323.21,{"symbol":5,"time":724,"open":725,"high":726,"low":378,"close":727},"2026-03-24",326.09,329.5,325.61,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":720},"2026-03-23",326.87,329.13,324.3,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-20",322.3,325.47,321.14,322.58,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":544},"2026-03-19",329.3,330.38,322.52,{"symbol":5,"time":745,"open":746,"high":747,"low":504,"close":748},"2026-03-18",329.77,331.36,327.98,{"symbol":5,"time":750,"open":751,"high":752,"low":411,"close":753},"2026-03-17",332.75,334.34,330.87,{"symbol":5,"time":755,"open":756,"high":757,"low":681,"close":758},"2026-03-16",329.82,332.43,330.12,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-13",330.42,333.44,328.07,328.97,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-12",321.33,330.69,320.08,329.56,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-11",323.98,326.62,322.07,322.76,{"symbol":5,"time":778,"open":493,"high":779,"low":780,"close":781},"2026-03-10",328.12,322.27,325.24,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-09",326.15,327.51,321.75,324.4,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":480},"2026-03-06",331.01,332.21,322.68,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-05",333.94,335.6,328.95,332.46,{"symbol":5,"time":800,"open":801,"high":92,"low":802,"close":803},"2026-03-04",337.52,333.82,334.14,{"symbol":5,"time":805,"open":806,"high":141,"low":807,"close":808},"2026-03-03",338.9,334.45,338.3,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-02",341.75,345.67,338.82,342.76,{"symbol":5,"time":816,"open":74,"high":817,"low":818,"close":161},"2026-02-27",342.69,337.3,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-26",335.87,338.79,335.04,337.92,{"symbol":5,"time":826,"open":827,"high":828,"low":672,"close":829},"2026-02-25",337,338.19,334.54,{"symbol":5,"time":831,"open":832,"high":833,"low":790,"close":834},"2026-02-24",333.52,337.42,336.85,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-23",331.5,335.23,330.18,333.39,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-20",330.95,331.65,326.74,331.62,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":849},"2026-02-19",329.16,330.27,327.05,{"symbol":5,"time":853,"open":854,"high":855,"low":498,"close":622},"2026-02-18",332.5,333.49,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-17",328.02,333.53,326.63,331.89,{"symbol":5,"time":863,"open":864,"high":364,"low":865,"close":866},"2026-02-13",330.68,322.29,324.95,{"symbol":5,"time":868,"open":869,"high":796,"low":870,"close":871},"2026-02-12",330.07,327.95,332.51,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-11",325.57,329.57,322.85,329.07,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-10",328.52,331.14,323.47,326.25,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-09",330.89,335.59,324.07,326.17,{"symbol":5,"time":891,"open":487,"high":892,"low":893,"close":894},"2026-02-06",335.34,327.62,330.97,{"symbol":5,"time":896,"open":643,"high":897,"low":498,"close":898},"2026-02-05",334.28,331.28,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-04",320.77,333.85,315,329.45,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-03",310.1,314.92,309.55,313.38,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-02",310.91,312.95,308.34,311.25,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-30",305.75,309.7,304.69,309.56,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-29",305.58,308.54,302.83,306.17,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-28",300.83,304.49,299.09,303.65,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-27",303.37,304.8,300.47,301.47,{"symbol":5,"time":942,"open":943,"high":919,"low":944,"close":945},"2026-01-26",302.68,302,303.49,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-23",300.39,302.92,298.52,300.91,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-22",298.27,301.34,297.05,300.92,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-21",300.63,303.45,296.06,299.98,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-20",299.95,304.76,299.75,301.06,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-16",300.03,301.46,299.03,300.77,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-15",301.52,303.36,300.02,301.11,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-14",301.86,303.98,299.26,301.01,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-13",306.23,306.67,299.49,300.69,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-12",307.08,309.38,305.04,306.62,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-09",311.85,313,306.66,306.81,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1003},"2026-01-08",309.95,313.56,309,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-07",308.51,309.81,306.35,306.63,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-06",313.88,315.53,308.74,309.29,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-05",308,316.94,307,315.19,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-02",310.46,311.8,307.22,310.06,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-31",313.84,314.29,312.04,312.12,{"symbol":5,"time":1042,"open":452,"high":1043,"low":1044,"close":1045},"2025-12-30",315.05,312.89,314.14,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1003,"close":1050},"2025-12-29",314.36,315.08,314.45,{"symbol":5,"time":1052,"open":1037,"high":1053,"low":1054,"close":1055},"2025-12-26",314.68,312.45,313.47,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-24",312.6,314.4,312.46,313.32,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-23",311.49,314.12,311.28,313.3,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-22",309.35,311.92,308.5,310.95,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-19",310.41,312.36,309.08,310.6,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1008,"close":1084},"2025-12-18",311,312.52,310.96,{"symbol":5,"time":1086,"open":1010,"high":1087,"low":1072,"close":1088},"2025-12-17",313.4,312.96,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-16",311.4,313.46,310.77,311.04,{"symbol":5,"time":1096,"open":451,"high":1097,"low":1098,"close":1099},"2025-12-15",313.04,308.84,312.61,{"symbol":5,"time":1101,"open":928,"high":1102,"low":1103,"close":1104},"2025-12-12",308.98,305.44,308.47,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-11",298.57,308.31,298.37,305.98,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-10",301.65,303.81,295.1,296.54,{"symbol":5,"time":1118,"open":1119,"high":945,"low":1120,"close":1121},"2025-12-09",298.32,297,301.22,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-08",294.5,298.33,293.37,297.23,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-05",293.8,295.19,291.75,295,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-04",295.32,297.75,293.59,294.64,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-03",294.88,297.07,293.5,295.05,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1124},"2025-12-02",293.33,295.24,291.03,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-01",296.57,297.91,293.21,293.88,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-28",297.21,298.41,296.03,296.18,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1120,"close":1167},"2025-11-26",297.88,299.48,297.9,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-25",297.14,299.35,296.86,297.77,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-24",299,299.53,294.31,295.81,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-21",298,301.03,297.74,298.29,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-20",294.94,297.46,293.17,296.32,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-19",296.14,296.89,292.78,293.96,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1153},"2025-11-18",295.77,299.4,294.87,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1133,"close":1207},"2025-11-17",297.04,298.56,295.58,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-14",297.57,300,294,295.49,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-13",294.97,298.36,294.86,296.22,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-12",292.57,295.47,291.8,294.93,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-11",289.16,292.7,288.39,292.42,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-10",285.44,288.5,284.63,288.25,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1240,"close":1242},"2025-11-07",282.99,287.64,287.55,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-06",284.18,285.85,282.11,283.05,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-05",285.51,286.57,282.65,283.26,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1257,"close":1259},"2025-11-04",279.98,285.76,285.65,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-03",276,278.36,273.35,278.25,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-31",275.73,278.07,275.62,276.94,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-30",279.26,280.87,277.33,278.06,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-29",274.03,279.34,273.42,278,{"symbol":5,"time":1285,"open":1286,"high":1286,"low":1287,"close":1288},"2025-10-28",280.76,275.07,275.58,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-27",279.7,281.73,279.2,281.68,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-24",283.67,284.37,280.37,281.94,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-23",277.81,283.28,277.17,282.94,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-22",275.86,277.73,272.2,276.52,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-21",267.14,269.89,266.4,269.26,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-20",269.37,269.52,267.07,268.2,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-17",267.96,270.1,266.45,268.21,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-16",271.43,272.43,265.3,268.23,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-15",282.78,282.93,275.37,278.31,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1236},"2025-10-14",283.32,285.62,281.92,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1292,"close":1352},"2025-10-13",282.72,284.29,282.53,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-10",285.69,286.02,281.99,283.01,{"symbol":5,"time":1360,"open":1237,"high":1361,"low":1362,"close":1363},"2025-10-09",289.36,283.83,284.33,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-08",290,290.5,287,287.1,{"symbol":5,"time":1371,"open":1368,"high":1372,"low":1373,"close":1374},"2025-10-07",289.76,285.91,289.24,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-06",285,287.38,283.92,286.39,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-03",280.48,285.18,279.59,283.96,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-02",279.46,282.5,279,281.37,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-01",281.57,283.68,280.56,281.41,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-30",279.33,282.89,276.85,282.25,{"symbol":5,"time":1406,"open":1407,"high":1407,"low":1408,"close":1409},"2025-09-29",280.41,277.55,279.56,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-26",280,282.16,278.48,280.69,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-25",279.76,281.04,277.28,278.3,{"symbol":5,"time":1423,"open":1424,"high":1385,"low":1425,"close":1426},"2025-09-24",275.56,275.5,278.26,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-23",272.83,276.5,271.83,275.9,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-22",273.74,275.25,272.77,273,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1438,"close":1443},"2025-09-19",274.46,275.42,273.89,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1446,"close":1448},"2025-09-18",270.69,275,274.28,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-17",272.79,274.2,271.99,272.25,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-16",274.81,275.48,271.45,272.02,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-15",277.45,277.92,273.56,274.33,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-12",280.82,282.51,277.74,278.11,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1402},"2025-09-11",277.41,283.31,276.73,{"symbol":5,"time":1479,"open":1268,"high":1480,"low":1481,"close":1463},"2025-09-10",277.49,274.53,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1484,"close":1486},"2025-09-09",276.33,278.67,276.99,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-08",276.47,278.08,273.92,277.47,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-05",279.17,280.2,276.22,277.38,{"symbol":5,"time":1500,"open":1412,"high":1501,"low":1502,"close":1503},"2025-09-04",281,278.86,279.88,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1270,"close":1508},"2025-09-03",275.63,278.44,278.22,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-02",276.64,276.82,273.04,276.81,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1287},"2025-08-29",274.01,276.21,273.62,{"symbol":5,"time":1521,"open":1522,"high":1443,"low":1523,"close":1524},"2025-08-28",272,271.11,273.25,{"symbol":5,"time":1526,"open":1522,"high":1527,"low":1528,"close":1529},"2025-08-27",273.77,271.03,273.05,{"symbol":5,"time":1531,"open":1532,"high":1532,"low":1533,"close":1522},"2025-08-26",273.37,270.6,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-25",276.6,277.65,274.16,274.41,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-22",280.8,281.72,277.26,277.69,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-21",280.06,280.6,278.55,278.82,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-20",275.71,280.39,274.39,279.68,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-19",273.07,275.33,272.93,273.8,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-18",273.65,274.36,272.32,272.92,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-15",276.84,277.14,273.91,274.21,{"symbol":5,"time":1577,"open":1578,"high":1477,"low":1579,"close":1580},"2025-08-14",276.42,274,275.74,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-13",270.72,276.17,269.93,275.04,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-12",271.7,272.27,269.71,269.77,{"symbol":5,"time":1594,"open":1595,"high":1429,"low":1596,"close":1597},"2025-08-11",271.66,270.16,271,{"symbol":5,"time":1599,"open":1316,"high":1600,"low":1601,"close":1602},"2025-08-08",271.76,269.7,271.24,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-07",270.17,270.5,267.02,269.31,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-06",269,270.94,268.01,269.63,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-05",268.77,269.39,267.24,267.68,{"symbol":5,"time":1622,"open":1623,"high":1611,"low":1624,"close":1625},"2025-08-04",267.5,266.6,267.74,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-01",266.56,267.77,264.1,267.4,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-31",266.19,269.15,265.59,266.04,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-30",268.88,269.82,265.08,266.51,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1628,"close":1648},"2025-07-29",268.06,269.25,268.55,{"symbol":5,"time":1650,"open":1617,"high":1651,"low":1652,"close":1653},"2025-07-28",269.5,264.53,265.99,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1635},"2025-07-25",270.58,272.56,269.09,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-24",270,272.67,269.02,270.18,{"symbol":5,"time":1666,"open":1667,"high":1667,"low":1668,"close":1669},"2025-07-23",273.01,264.54,270.15,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1672,"close":1674},"2025-07-22",274.22,279.45,278.73,{"symbol":5,"time":1676,"open":1579,"high":1580,"low":1677,"close":1678},"2025-07-21",273.34,274.02,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-18",275.08,277.7,273.23,274.13,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1579,"close":1689},"2025-07-17",275.78,277.18,275.46,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-16",277.46,278.99,275.76,277.6,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-15",277.95,279.05,275.18,275.68,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1496},"2025-07-14",277.93,280.3,277.2,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-11",279.37,279.81,277.08,278.05,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-10",279.5,281.27,278.41,280.54,{"symbol":5,"time":1720,"open":1715,"high":1721,"low":1722,"close":1412},"2025-07-09",280.35,277.63,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1463,"close":1727},"2025-07-08",278.19,282.04,279.95,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-07",282.6,284.27,278.57,279.97,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-03",281.56,285.5,279.93,283.8,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1722,"close":1744},"2025-07-02",288.17,288.49,280.08,{"symbol":5,"time":1746,"open":1747,"high":1367,"low":1748,"close":1749},"2025-07-01",289.19,285.2,289.59,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-30",284.32,289.86,282.69,289.72,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-27",282.97,286.49,281.5,285.12,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-26",283.52,284.98,282.38,283.57,{"symbol":5,"time":1769,"open":1355,"high":1355,"low":1770,"close":1771},"2025-06-25",282.22,282.82,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-24",288.11,288.94,285.87,286.78,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-23",284.26,288.46,283.38,288.19,{"symbol":5,"time":1785,"open":1304,"high":1380,"low":1786,"close":1787},"2025-06-20",282.64,283.82,{"symbol":5,"time":1789,"open":1739,"high":1790,"low":1791,"close":1792},"2025-06-18",284.46,281.39,282.15,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1739},"2025-06-17",285.35,286.55,282.66,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-16",287.59,289.33,285.68,286.43,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-13",286.47,289,286.01,286.79,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-12",284.8,289.42,284.78,289.29,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-11",285.53,286.92,283.2,285.61,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-10",288.69,289.92,285.63,286.25,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-09",292.24,293,284.19,289.8,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-06",294.25,294.51,291.46,293.82,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-05",292.71,294.32,289.06,291.52,{"symbol":5,"time":1847,"open":1848,"high":1848,"low":1849,"close":1850},"2025-06-04",296.42,291.64,291.78,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-03",299.05,300.27,292.83,296.41,{"symbol":5,"time":1858,"open":1859,"high":1211,"low":1860,"close":1861},"2025-06-02",294.73,294.35,299.93,{"symbol":5,"time":1863,"open":1864,"high":950,"low":1865,"close":1866},"2025-05-30",293.25,292.08,297.2,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1869,"close":1871},"2025-05-29",288.27,294.56,294.15,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1807},"2025-05-28",288.79,290.68,288.04,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-27",287.77,290.31,286.08,289.73,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-23",287.52,287.93,285.11,286.1,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1355,"close":1893},"2025-05-22",290.54,291.08,287.09,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-21",291.71,292.81,289.4,290.42,{"symbol":5,"time":1901,"open":1902,"high":1212,"low":1903,"close":1904},"2025-05-20",291.92,290.79,291.96,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-19",294.48,296,293.55,294.58,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-16",291.86,294.39,291.11,294.33,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-15",282.32,292.18,282.01,292.05,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1501,"close":1927},"2025-05-14",285.33,285.7,281.38,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1925},"2025-05-13",289.53,291.15,285.13,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-12",289.01,291.23,282.27,289.65,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-09",288.8,291,288.08,289.88,{"symbol":5,"time":1946,"open":1815,"high":1947,"low":1948,"close":1949},"2025-05-08",292.89,288.82,288.97,{"symbol":5,"time":1951,"open":1807,"high":1952,"low":1807,"close":1953},"2025-05-07",291.21,290.43,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1807},"2025-05-06",286.95,289.81,286.5,{"symbol":5,"time":1960,"open":1961,"high":1844,"low":1962,"close":1963},"2025-05-05",287.12,284.49,287.83,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1739,"close":1968},"2025-05-02",285.71,287.79,287.31,{"symbol":5,"time":1970,"open":1253,"high":1971,"low":1972,"close":1973},"2025-05-01",285.06,281.12,283.29,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1881},"2025-04-30",286,286.62,279.29,{"symbol":5,"time":1980,"open":1542,"high":1981,"low":1542,"close":1982},"2025-04-29",285.41,284.95,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-28",280.23,282.62,279.53,282.18,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-25",280.58,281.54,275.99,279.11,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-24",283.06,284.39,281.33,282,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1557,"close":1962},"2025-04-23",285.21,289.87,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1404,"close":1899},"2025-04-22",284.11,292.16,{"symbol":5,"time":2010,"open":1377,"high":1373,"low":2011,"close":2012},"2025-04-21",277.32,279.78,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-17",285.58,287.29,282.34,285.59,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-16",289.17,290.47,284.12,285.07,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":1812},"2025-04-15",288.75,289.14,284.52,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-14",285.09,290.55,283.65,288.34,{"symbol":5,"time":2037,"open":1999,"high":2038,"low":2039,"close":2040},"2025-04-11",284.6,276.18,283.37,{"symbol":5,"time":2042,"open":2043,"high":1235,"low":2044,"close":2017},"2025-04-10",282.87,277.24,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-09",268,287.27,266.74,284.62,{"symbol":5,"time":2052,"open":2053,"high":1932,"low":2054,"close":2055},"2025-04-08",282.55,271.33,274.99,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-07",278.43,281.3,268.93,274.32,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":1409,"close":2066},"2025-04-04",297.22,299.27,280.68,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-03",301.44,306.91,298.88,302.46,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-02",300.21,302.06,298.1,301.54,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-01",302.87,304.34,298.95,301.4,{"symbol":5,"time":2086,"open":1127,"high":934,"low":2064,"close":2087},"2025-03-31",301.99,{"symbol":5,"time":2089,"open":1211,"high":2087,"low":2090,"close":2091},"2025-03-28",296.15,296.44,{"symbol":5,"time":2093,"open":2094,"high":1176,"low":2095,"close":1217},"2025-03-27",297.34,294.54,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":1136},"2025-03-26",292.6,297.24,291.9,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-25",292.38,293.48,288.36,291.4,{"symbol":5,"time":2108,"open":1913,"high":2109,"low":2110,"close":2111},"2025-03-24",293.02,289.22,291.44,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-21",293.05,294.8,289.94,291.43,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-20",295.09,295.74,293.08,294.12,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-19",295.69,297.02,293.99,296.25,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-18",297.45,299.33,294.79,295.66,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-17",292.94,298.75,292.84,297.4,{"symbol":5,"time":2143,"open":2144,"high":1142,"low":2145,"close":1197},"2025-03-14",287.3,285.52,{"symbol":5,"time":2147,"open":2148,"high":1813,"low":2149,"close":2150},"2025-03-13",284.84,283.78,288.55,{"symbol":5,"time":2152,"open":1949,"high":2116,"low":2153,"close":2154},"2025-03-12",280.4,283.98,{"symbol":5,"time":2156,"open":1896,"high":2157,"low":2158,"close":2159},"2025-03-11",293.1,289.04,290.7,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":1245,"close":2164},"2025-03-10",286.12,295.73,292.96,{"symbol":5,"time":2166,"open":1826,"high":2167,"low":2168,"close":2169},"2025-03-07",287.36,283.53,286.59,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-06",286.51,287.2,282.77,286.29,{"symbol":5,"time":2177,"open":2178,"high":1874,"low":2179,"close":2180},"2025-03-05",285.49,283.91,287.01,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-04",290.28,291.5,283.51,284.15,{"symbol":5,"time":2188,"open":1252,"high":2189,"low":2190,"close":2191},"2025-03-03",291.09,286.31,289.69,{"symbol":5,"time":2193,"open":2194,"high":1380,"low":2195,"close":2196},"2025-02-28",283.74,280.52,285.48,{"symbol":5,"time":2198,"open":1457,"high":2199,"low":2200,"close":2201},"2025-02-27",282.47,274.55,281.69,{"symbol":5,"time":2203,"open":2204,"high":2204,"low":2205,"close":2206},"2025-02-26",277,271.57,273.66,{"symbol":5,"time":2208,"open":2209,"high":1673,"low":2210,"close":1463},"2025-02-25",275.55,274.54,{"symbol":5,"time":2212,"open":2213,"high":1556,"low":2214,"close":2215},"2025-02-24",268.78,268.56,273.44,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-21",267.53,268.65,265.85,267.25,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-20",265.51,268.08,263.14,267.49,{"symbol":5,"time":2229,"open":2230,"high":1620,"low":2231,"close":2232},"2025-02-19",265.18,264.37,266.44,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-18",264.8,266.79,263.5,266.61,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-14",267.36,267.98,264.25,264.52,{"symbol":5,"time":2246,"open":2247,"high":2214,"low":2248,"close":1625},"2025-02-13",265.53,264.5,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-12",267.17,267.52,264.27,265.07,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":1327},"2025-02-11",267.16,268.96,264.57,{"symbol":5,"time":2261,"open":1661,"high":2262,"low":2263,"close":2264},"2025-02-10",270.54,266.18,266.58,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":1596},"2025-02-07",272.55,273.02,270.03,{"symbol":5,"time":2271,"open":2272,"high":1689,"low":2205,"close":2273},"2025-02-06",275.06,272.88,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-05",273.75,274.9,271.85,272.8,{"symbol":5,"time":2281,"open":2282,"high":2282,"low":2283,"close":2284},"2025-02-04",275.4,271.96,272.23,{"symbol":5,"time":2286,"open":2287,"high":1539,"low":2288,"close":2289},"2025-02-03",269.3,268.3,273.93,{"symbol":5,"time":2291,"open":2292,"high":1689,"low":2293,"close":2294},"2025-01-31",272.96,271.52,271.88,{"symbol":5,"time":2296,"open":1303,"high":2297,"low":2298,"close":2299},"2025-01-30",278.12,272.94,274.78,{"symbol":5,"time":2301,"open":1613,"high":2302,"low":1620,"close":2303},"2025-01-29",281.2,275.83,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":1453,"close":1590},"2025-01-28",276.48,277.29,{"symbol":5,"time":2309,"open":1321,"high":2310,"low":2311,"close":2312},"2025-01-27",276.76,268.82,276.49,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-24",267.47,268.05,264.45,266.7,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-23",268.33,269.04,264.62,266.5,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-22",270.48,271.97,267.88,268.32,{"symbol":5,"time":2332,"open":1661,"high":1451,"low":2333,"close":2334},"2025-01-21",268.02,268.86,{"symbol":5,"time":2336,"open":1678,"high":1561,"low":2337,"close":2338},"2025-01-17",269.19,269.48,{"symbol":5,"time":2340,"open":2341,"high":1538,"low":2341,"close":2342},"2025-01-16",269.22,273.53,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-15",267.66,269.34,265.75,268.41,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2224},"2025-01-14",262.27,265.81,260.97,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-13",256.97,261.92,256,261.76,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-10",259.09,263.46,252.16,257.71,{"symbol":5,"time":2367,"open":2047,"high":2368,"low":2369,"close":2370},"2025-01-08",268.13,264.17,266.65,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-07",268.19,271.78,267.46,268.76,{"symbol":5,"time":2378,"open":2379,"high":2328,"low":2380,"close":2381},"2025-01-06",271.51,267,267.31,{"symbol":5,"time":2383,"open":1683,"high":1447,"low":2384,"close":2385},"2025-01-03",270.25,271.73,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":1602,"close":2390},"2025-01-02",277.52,277.71,272.52,{"symbol":5,"time":2392,"open":1432,"high":1477,"low":2393,"close":2394},"2024-12-31",274.72,276.3,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-12-30",275.27,276.37,273.4,275.41,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2403,"close":2405},"2024-12-27",276.61,280.34,277.68,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":1554,"close":2410},"2024-12-26",275.75,278.95,278.27,{"symbol":5,"time":2412,"open":2397,"high":2413,"low":2414,"close":2413},"2024-12-24",276.54,274.6,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2417,"close":2419},"2024-12-23",271.5,275.81,275.38,{"symbol":5,"time":2421,"open":1437,"high":2422,"low":1533,"close":2423},"2024-12-20",275.67,273.2,{"symbol":5,"time":2425,"open":2205,"high":2426,"low":2205,"close":2427},"2024-12-19",276.36,273.16,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2205},"2024-12-18",275.05,277.82,271.28,{"symbol":5,"time":2434,"open":1513,"high":2435,"low":2436,"close":2437},"2024-12-17",277.42,272.7,276.69,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":1681,"close":2442},"2024-12-16",276.1,277.48,275.72,{"symbol":5,"time":2444,"open":1687,"high":1682,"low":2445,"close":2446},"2024-12-13",274.47,276.09,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2419},"2024-12-12",277.76,278.83,274.66,{"symbol":5,"time":2453,"open":2454,"high":1271,"low":2455,"close":1497},"2024-12-11",274.4,273.64,{"symbol":5,"time":2457,"open":2204,"high":1480,"low":2458,"close":2414},"2024-12-10",272.39,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2011},"2024-12-09",283,284.59,276.88,{"symbol":5,"time":2465,"open":1977,"high":2466,"low":2467,"close":1345},"2024-12-06",287.26,282.12,{"symbol":5,"time":2469,"open":2470,"high":1943,"low":2471,"close":1977},"2024-12-05",286.58,284.13,{"symbol":5,"time":2473,"open":1976,"high":1976,"low":2474,"close":2038},"2024-12-04",284.04,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":1926,"close":1827},"2024-12-03",289.89,292.5,{"symbol":5,"time":2480,"open":1366,"high":2481,"low":1242,"close":2482},"2024-12-02",291.19,289.91,{"symbol":5,"time":2484,"open":1755,"high":1838,"low":2485,"close":2486},"2024-11-29",288.67,288.73,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-27",289.23,292.75,289.2,290.34,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-26",286.38,288.76,284.68,288.48,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2043,"close":2503},"2024-11-25",285.16,287.74,286.42,{"symbol":5,"time":2505,"open":1377,"high":2506,"low":2507,"close":2003},"2024-11-22",286.97,283.75,{"symbol":5,"time":2509,"open":2510,"high":1346,"low":2511,"close":1887},"2024-11-21",284.25,282.7,{"symbol":5,"time":2513,"open":1251,"high":2173,"low":1744,"close":2514},"2024-11-20",282.84,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-11-19",286.77,287.47,283.27,283.87,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1356,"close":2486},"2024-11-18",286.46,289.99,{"symbol":5,"time":2526,"open":2527,"high":1892,"low":2527,"close":2528},"2024-11-15",286.89,288,{"symbol":5,"time":2530,"open":2174,"high":2531,"low":1390,"close":2532},"2024-11-14",287.03,286.93,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":1782},"2024-11-13",282.92,284.31,281.78,{"symbol":5,"time":2539,"open":1549,"high":2540,"low":2541,"close":1402},"2024-11-12",284.4,280.11,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-11-11",282.56,285.3,280.42,280.7,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-11-08",280.32,283.18,279.02,281.36,{"symbol":5,"time":2555,"open":2556,"high":1501,"low":2389,"close":2557},"2024-11-07",280.9,277.99,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":1262,"close":2562},"2024-11-06",288.44,289.43,280.01,{"symbol":5,"time":2564,"open":1486,"high":2565,"low":2566,"close":2307},"2024-11-05",277.66,275.66,{"symbol":5,"time":2568,"open":2557,"high":2569,"low":2570,"close":2571},"2024-11-04",278.18,275.59,276.08,{"symbol":5,"time":2573,"open":2574,"high":1363,"low":2204,"close":1475},"2024-11-01",282.29,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-10-31",284.43,285.01,281.86,282.44,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":1248,"close":2585},"2024-10-30",289.67,290.57,283.64,{"symbol":5,"time":2587,"open":2588,"high":1903,"low":2589,"close":2173},"2024-10-29",290.06,287.11,{"symbol":5,"time":2591,"open":1930,"high":2592,"low":2593,"close":2594},"2024-10-28",290.81,288.89,290.02,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-10-25",294.6,294.91,287.5,287.99,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":1197},"2024-10-24",295.01,295.67,293.45,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":1133},"2024-10-23",295.98,296.47,293.52,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-10-22",296.48,298.04,293.75,297.11,{"symbol":5,"time":2618,"open":2619,"high":944,"low":2127,"close":2620},"2024-10-21",301.38,297.85,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-10-18",301.48,301.98,298.15,301.66,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":1207,"close":2631},"2024-10-17",296.36,302.05,301.89,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":1368,"close":2157},"2024-10-16",287.48,293.53,{"symbol":5,"time":2637,"open":2561,"high":1892,"low":1961,"close":2638},"2024-10-15",287.4,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":1251,"close":2643},"2024-10-14",287.69,289.9,288.71,{"symbol":5,"time":2645,"open":2162,"high":2498,"low":2646,"close":2647},"2024-10-11",285.29,286.83,{"symbol":5,"time":2649,"open":1237,"high":2004,"low":2650,"close":2651},"2024-10-10",283.41,284.7,{"symbol":5,"time":2653,"open":2552,"high":2654,"low":2655,"close":2656},"2024-10-09",284.66,278.29,282.83,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-08",276.71,281.23,276.02,279.96,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":1688},"2024-10-07",289.38,289.52,275.22,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-04",284.5,290.8,284.03,290.59,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-03",291.35,291.98,288.22,288.54,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-02",291.54,293.71,290.36,291.33,{"symbol":5,"time":2687,"open":1963,"high":2688,"low":2689,"close":2690},"2024-10-01",293.57,286.45,292.12,{"symbol":5,"time":2692,"open":2693,"high":2489,"low":2694,"close":1230},"2024-09-30",289.13,285.27,{"symbol":5,"time":2696,"open":2697,"high":2492,"low":2035,"close":2698},"2024-09-27",289.39,289.57,{"symbol":5,"time":2700,"open":1774,"high":2701,"low":2173,"close":2702},"2024-09-26",290.85,289.84,{"symbol":5,"time":2704,"open":2184,"high":1224,"low":2705,"close":2706},"2024-09-25",289.31,290.33,{"symbol":5,"time":2708,"open":1922,"high":2709,"low":2710,"close":1372},"2024-09-24",292.11,289.07,{"symbol":5,"time":2712,"open":2713,"high":2138,"low":2714,"close":2709},"2024-09-23",290.48,290.46,{"symbol":5,"time":2716,"open":2706,"high":2717,"low":2528,"close":2718},"2024-09-20",291.97,290.66,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-19",289.79,291.3,285.72,290.58,{"symbol":5,"time":2726,"open":2481,"high":2481,"low":2727,"close":2728},"2024-09-18",287.54,289.18,{"symbol":5,"time":2730,"open":1942,"high":1850,"low":2731,"close":2732},"2024-09-17",289.15,290.78,{"symbol":5,"time":2734,"open":2735,"high":1155,"low":1366,"close":2736},"2024-09-16",290.71,291.32,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-13",288.15,290.74,287.04,288.87,{"symbol":5,"time":2744,"open":2745,"high":1941,"low":2746,"close":2747},"2024-09-12",284.05,283.73,288.56,{"symbol":5,"time":2749,"open":2750,"high":2750,"low":2751,"close":2752},"2024-09-11",290.69,282.63,284.34,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":1150},"2024-09-10",293.28,294.18,289.3,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-09",288.2,293.27,285.92,292.2,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2018,"close":2599},"2024-09-06",286.9,288.9,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-05",292.63,293.13,285.28,287.33,{"symbol":5,"time":2775,"open":2776,"high":1849,"low":2777,"close":2778},"2024-09-04",288.57,287.7,290.94,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2745,"close":2783},"2024-09-03",285.08,288.51,286.7,{"symbol":5,"time":2785,"open":1792,"high":2670,"low":2786,"close":1245},"2024-08-30",281.07,{"symbol":5,"time":2788,"open":2789,"high":1404,"low":2044,"close":2790},"2024-08-29",279.12,281.98,{"symbol":5,"time":2792,"open":2388,"high":2793,"low":2463,"close":2794},"2024-08-28",280.24,278.71,{"symbol":5,"time":2796,"open":2797,"high":2410,"low":2798,"close":2799},"2024-08-27",276.66,276.12,277.21,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":1506},"2024-08-26",276.45,279.24,274.85,{"symbol":5,"time":2806,"open":2807,"high":2797,"low":2808,"close":2440},"2024-08-23",273.33,272.54,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-08-22",272.09,273.08,270.57,272.85,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2384,"close":2819},"2024-08-21",273.36,273.97,272.07,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-08-20",273.67,274.44,271.69,272.03,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":1280},"2024-08-19",273.95,275.85,272.97,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-08-16",273.11,274.1,271.71,273.41,{"symbol":5,"time":2838,"open":2839,"high":2798,"low":2840,"close":2841},"2024-08-15",274.25,272.1,272.64,{"symbol":5,"time":2843,"open":2844,"high":2808,"low":1324,"close":2845},"2024-08-14",268.42,272.37,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":1643,"close":2850},"2024-08-13",268.99,269.92,267.82,{"symbol":5,"time":2852,"open":1597,"high":2835,"low":2853,"close":2047},"2024-08-12",267.42,{"symbol":5,"time":2855,"open":2856,"high":2856,"low":2857,"close":2858},"2024-08-09",270.65,267.93,270.26,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2861,"close":2341},"2024-08-08",265.45,270.05,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-07",266.67,269.85,265.39,265.71,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2230},"2024-08-06",268.79,270.51,264.85,{"symbol":5,"time":2875,"open":2876,"high":1523,"low":2877,"close":2878},"2024-08-05",270.32,262.36,269.32,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":1327,"close":2883},"2024-08-02",270.23,276.31,271.32,{"symbol":5,"time":2885,"open":2886,"high":2886,"low":2887,"close":2888},"2024-08-01",277.91,270.12,271.95,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2566},"2024-07-31",275.3,277.27,274.09,{"symbol":5,"time":2895,"open":1662,"high":2886,"low":2896,"close":2797},"2024-07-30",272.46,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":1589},"2024-07-29",271.36,272.33,269.36,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-07-26",262.9,270.63,262.55,270.06,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2910,"close":2912},"2024-07-25",258.33,265.4,261.61,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-07-24",267.86,267.89,258.68,260.04,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-07-23",262.53,263.29,261.18,263.25,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-07-22",259.85,262.3,259.19,262.01,{"symbol":5,"time":2932,"open":2933,"high":2933,"low":2934,"close":2935},"2024-07-19",268.53,258.52,259.88,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-18",266.54,271.42,265.79,267.67,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2944,"close":2315},"2024-07-17",262,267.6,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-07-16",260.55,263.37,260,261.65,{"symbol":5,"time":2953,"open":2954,"high":2912,"low":2955,"close":2956},"2024-07-15",259.27,259.01,260.2,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-12",258.59,259.53,257.33,258.34,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-11",256.32,258.23,255.25,257.99,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2965},"2024-07-10",254,256.51,253.43,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-07-09",251.84,255.66,251.42,253.34,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-08",253.79,255.68,252.95,252.99,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-05",254.08,254.83,251.67,252.51,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2988},"2024-07-03",254.85,256.14,253.4,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-02",252.61,255.78,252.44,255.57,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-01",256.93,258.35,254.01,254.82,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-06-28",257.8,259.47,253.71,255.08,{"symbol":5,"time":3016,"open":2950,"high":2928,"low":3017,"close":3018},"2024-06-27",258.91,262.03,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-26",262.17,262.92,258.4,260.01,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":2922},"2024-06-25",265.92,266.84,262.65,{"symbol":5,"time":3031,"open":2230,"high":2941,"low":3032,"close":3033},"2024-06-24",264,266.12,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-06-21",266.82,267.05,262.66,264.6,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-20",263.26,268.04,263.03,266.48,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3044},"2024-06-18",260.91,264.18,260.47,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-17",259.87,261.38,259.37,260.72,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-14",260.35,262.38,259.14,259.46,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3066},"2024-06-13",262.76,263.21,260.26,{"symbol":5,"time":3069,"open":3032,"high":3070,"low":3071,"close":3072},"2024-06-12",264.68,260.81,263.04,{"symbol":5,"time":3074,"open":3075,"high":2047,"low":3076,"close":3077},"2024-06-11",267.61,263.54,263.92,{"symbol":5,"time":3079,"open":2375,"high":3080,"low":3081,"close":3082},"2024-06-10",268.49,265.16,267.69,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":2224,"close":3087},"2024-06-07",265.54,269.75,267.22,{"symbol":5,"time":3089,"open":2235,"high":3090,"low":3091,"close":3092},"2024-06-06",266.9,262.68,263.75,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-05",265.8,266.17,262.6,264.14,{"symbol":5,"time":3100,"open":3101,"high":3033,"low":3102,"close":3103},"2024-06-04",265.15,263.27,264.81,{"symbol":5,"time":3105,"open":1661,"high":3106,"low":3107,"close":3108},"2024-06-03",270.19,265.04,266.64,{"symbol":5,"time":3110,"open":3111,"high":2432,"low":2867,"close":3112},"2024-05-31",265.72,270.82,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3115,"close":3101},"2024-05-30",261,265.89,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-05-29",262.87,263.6,261.27,261.53,{"symbol":5,"time":3124,"open":3125,"high":3125,"low":3126,"close":3127},"2024-05-28",265.01,262.39,262.64,{"symbol":5,"time":3129,"open":3130,"high":2861,"low":3131,"close":3132},"2024-05-24",263.78,263.53,264.76,{"symbol":5,"time":3134,"open":3135,"high":3135,"low":3136,"close":3137},"2024-05-23",268.75,262.52,263.08,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-22",265.1,268.95,265.02,267.44,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":2323,"close":3148},"2024-05-21",264.96,267.29,265,{"symbol":5,"time":3150,"open":3151,"high":1341,"low":3152,"close":3098},"2024-05-20",274.74,264.03,{"symbol":5,"time":3154,"open":1631,"high":2400,"low":3155,"close":1448},"2024-05-17",266.21,{"symbol":5,"time":3157,"open":3158,"high":1596,"low":3159,"close":3160},"2024-05-16",269.66,260.5,264.88,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-15",252.4,253.72,251.99,252.97,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-14",254.44,255.19,252.59,253.16,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-13",255.03,255.44,253.19,254.54,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-10",255,255.49,253.62,254.84,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-05-09",251.26,254.33,250.9,254.04,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-08",253.5,253.61,251.33,251.63,{"symbol":5,"time":3198,"open":2984,"high":3199,"low":3200,"close":3201},"2024-05-07",253.18,251.74,251.95,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-06",250.18,252.09,249.9,252.05,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-03",248.93,250.45,244.84,248.54,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3213,"close":3218},"2024-05-02",250.52,251.34,250.25,{"symbol":5,"time":3220,"open":3221,"high":3200,"low":3221,"close":3222},"2024-05-01",249.13,249.93,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-04-30",249.66,250.3,248.25,248.64,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-04-29",245.57,249.35,245.51,249.22,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-04-26",243.99,246.91,243.14,245.45,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-04-25",242.75,246.36,242.25,245.96,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-04-24",240.57,243.61,238.85,243.01,{"symbol":5,"time":3254,"open":3255,"high":2984,"low":3256,"close":3257},"2024-04-23",251.82,249.14,249.88,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-04-22",251.02,253.57,250,251.5,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-04-19",247.04,250.63,244.97,250.21,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-04-18",245.2,246.08,244.41,245.39,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-17",243.58,244.99,241.38,243.53,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-16",245.91,246.64,244.62,245.21,{"symbol":5,"time":3289,"open":3232,"high":3290,"low":3291,"close":3292},"2024-04-15",249.39,244.21,244.44,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-12",244.58,246.01,243.82,245.81,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-11",247,247.06,244.06,244.53,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-10",248.4,250.57,247.07,248,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-04-09",253.32,253.69,246.85,248.03,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3255,"close":3172},"2024-04-08",252.56,253.88,{"symbol":5,"time":3322,"open":2971,"high":3323,"low":3324,"close":3325},"2024-04-05",254.71,252.45,252.9,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-04",255.31,257.07,252.02,252.23,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-03",256.06,257,254.6,254.79,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3334,"close":3342},"2024-04-02",257.86,258.28,256.34,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-01",258.97,259,256.6,257.4,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-03-28",259.18,259.92,257.96,259.13,{"symbol":5,"time":3356,"open":3357,"high":2959,"low":3347,"close":3358},"2024-03-27",256.98,258.5,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-03-26",254.78,257.56,254.41,256.08,{"symbol":5,"time":3366,"open":3364,"high":3367,"low":3368,"close":3369},"2024-03-25",256.9,255.04,255.61,{"symbol":5,"time":3371,"open":3347,"high":3372,"low":3373,"close":3374},"2024-03-22",257.32,255.4,255.51,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-21",257.59,258,255.84,256.31,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-03-20",258.08,260.09,257.63,258.51,{"symbol":5,"time":3388,"open":3346,"high":3389,"low":3390,"close":3391},"2024-03-19",259.69,258.07,258.48,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-03-18",256.52,258.29,256.01,257.64,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3400,"close":3402},"2024-03-15",255.33,258.75,256.29,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3385},"2024-03-14",257.47,259.56,255.22,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3385,"close":3412},"2024-03-13",258.49,260.58,260.21,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-03-12",254.88,258.15,254.24,257.75,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3181},"2024-03-11",248.5,255.88,248.3,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-03-08",248.58,249.7,247.18,248.81,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-03-07",250.17,251.54,248.46,248.82,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-03-06",249.61,251.18,247.58,250.55,{"symbol":5,"time":3443,"open":3227,"high":3444,"low":3445,"close":3446},"2024-03-05",249.91,247.86,249.36,{"symbol":5,"time":3448,"open":3449,"high":3267,"low":3450,"close":3451},"2024-03-04",249.46,248.07,248.26,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3206,"close":3456},"2024-03-01",251.25,251.98,250.62,{"symbol":5,"time":3458,"open":3459,"high":3459,"low":3211,"close":2990},"2024-02-29",253.94,{"symbol":5,"time":3461,"open":3181,"high":3181,"low":2973,"close":3462},"2024-02-28",253.58,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-02-27",254.02,255.02,253.08,254.87,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3184},"2024-02-26",256.12,257.84,254.68,{"symbol":5,"time":3475,"open":3476,"high":3397,"low":3323,"close":3396},"2024-02-23",256.47,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3176},"2024-02-22",252.66,255.71,250.71,{"symbol":5,"time":3483,"open":3484,"high":3172,"low":3204,"close":3485},"2024-02-21",252.26,251.96,{"symbol":5,"time":3487,"open":3488,"high":3319,"low":3489,"close":3490},"2024-02-20",250.38,250.12,250.51,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3262,"close":3189},"2024-02-16",251.17,252.7,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-02-15",248.38,251.76,248.27,251.06,{"symbol":5,"time":3502,"open":3301,"high":3503,"low":3504,"close":3505},"2024-02-14",248.79,246.47,248.12,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-02-13",248.91,250.31,244.96,246.82,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-12",247.35,249.2,246.5,248.01,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3520,"close":3522},"2024-02-09",243.32,247.28,247.21,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-02-08",246.05,246.83,242.41,244.34,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-02-07",247.65,248.35,245.86,246.89,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-02-06",249.09,249.62,247.13,247.67,{"symbol":5,"time":3542,"open":3543,"high":3538,"low":3544,"close":3545},"2024-02-05",246.32,245.82,249.25,{"symbol":5,"time":3547,"open":3544,"high":3548,"low":3544,"close":3549},"2024-02-02",248.19,246.69,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-01",244.73,245.87,242.36,244.95,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-01-31",247.2,248.55,244.22,245,{"symbol":5,"time":3563,"open":3564,"high":3237,"low":3565,"close":3566},"2024-01-30",243.59,242.13,243.17,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-01-29",240.75,242.92,240.21,242.77,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-01-26",241.05,241.54,240.12,241.24,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-01-25",241.7,243.19,239.17,241.21,{"symbol":5,"time":3586,"open":3587,"high":3528,"low":3588,"close":3589},"2024-01-24",241.74,241.26,241.58,{"symbol":5,"time":3591,"open":3592,"high":3565,"low":3593,"close":3594},"2024-01-23",240,239.73,240.35,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3597,"close":3599},"2024-01-22",237.67,240.33,239,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-19",232.92,238.04,232.36,237.32,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-01-18",228.19,230.24,226.74,230.03,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-01-17",228,232.28,227.68,228.25,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-01-16",227.82,228.64,226.06,227.73,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-01-12",228.7,229.43,226.56,227.55,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-11",226,228.09,224.74,227.71,{"symbol":5,"time":3637,"open":3634,"high":3638,"low":3639,"close":3640},"2024-01-10",226.08,223.55,225.25,{"symbol":5,"time":3642,"open":3643,"high":3643,"low":3644,"close":3645},"2024-01-09",226.2,222.86,225.31,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3643},"2024-01-08",227.65,227.99,223.69,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-05",228.72,229.12,226.63,227.7,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-04",228.75,230.19,227.28,227.3,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-01-03",229.08,229.49,226.35,226.41,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-01-02",226.37,228.48,226.29,227.35,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3632},"2023-12-29",224.4,226.62,224.28,{"symbol":5,"time":3681,"open":3677,"high":3682,"low":3683,"close":3684},"2023-12-28",225.62,224.08,224.43,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3687,"close":3689},"2023-12-27",221.01,223.09,222.69,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3692,"close":3694},"2023-12-26",220.23,222.45,222.07,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-22",220.83,221.73,220.21,220.77,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-12-21",218.08,220.17,216.91,220.02,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-12-20",220.27,221.42,218.72,218.81,{"symbol":5,"time":3714,"open":3709,"high":3715,"low":3716,"close":3717},"2023-12-19",221.87,219.46,221.81,{"symbol":5,"time":3719,"open":3709,"high":3720,"low":3721,"close":3722},"2023-12-18",221.6,219.19,220.31,{"symbol":5,"time":3724,"open":3725,"high":3715,"low":3726,"close":3727},"2023-12-15",219.21,217.54,220.07,{"symbol":5,"time":3729,"open":3730,"high":3730,"low":3731,"close":3732},"2023-12-14",224.63,218.17,220.51,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-12-13",226.91,228.24,225.77,226.11,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-12-12",225.52,227.98,224.77,227.07,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-12-11",223.91,225.16,222.25,224.47,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-12-08",222.9,223.45,221.64,222.91,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-12-07",225,225.29,222.92,223.13,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-12-06",227.05,227.8,222.83,224.29,{"symbol":5,"time":3770,"open":3616,"high":3771,"low":3772,"close":3773},"2023-12-05",228.73,226.46,226.88,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-04",228.45,230.4,227.51,228.12,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3623,"close":3784},"2023-12-01",228.34,229.71,228.66,{"symbol":5,"time":3786,"open":3759,"high":3787,"low":3788,"close":3627},"2023-11-30",230.3,224.51,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-11-29",223.94,225.91,223.32,225.08,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-11-28",227.94,228.05,224.69,224.99,{"symbol":5,"time":3802,"open":3778,"high":3803,"low":3804,"close":3805},"2023-11-27",228.61,227.04,228.35,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3804},"2023-11-24",227.4,228.96,226.45,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-22",224.55,227.46,224.12,226.67,{"symbol":5,"time":3818,"open":3819,"high":3668,"low":3820,"close":3760},"2023-11-21",224.58,223.26,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-11-20",222,224.25,221.27,223.16,{"symbol":5,"time":3828,"open":3823,"high":3747,"low":3829,"close":3830},"2023-11-17",221.52,222.63,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3823},"2023-11-16",219.73,223.08,219.03,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-11-15",219.55,220.53,216.26,218.22,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3838},"2023-11-14",220.25,221.11,216.75,{"symbol":5,"time":3848,"open":3849,"high":3768,"low":3850,"close":3823},"2023-11-13",222.96,221.31,{"symbol":5,"time":3852,"open":3704,"high":3853,"low":3854,"close":3855},"2023-11-10",222.61,218.84,222.44,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-09",219.64,220.45,218.45,218.83,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-08",219.69,220.94,217.4,219.01,{"symbol":5,"time":3869,"open":3870,"high":3704,"low":3871,"close":3872},"2023-11-07",219.13,218.59,218.94,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3838},"2023-11-06",219.91,219.95,217.66,{"symbol":5,"time":3879,"open":3858,"high":3880,"low":3881,"close":3882},"2023-11-03",219.99,216.44,218.79,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-11-02",219.48,221.4,215.54,218.6,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3722},"2023-11-01",215.88,221.65,215.31,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-31",215.05,215.67,212.82,214.62,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3902,"close":3904},"2023-10-30",210.25,214.37,213.7,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-27",211.36,212.24,207.46,208.55,{"symbol":5,"time":3912,"open":3913,"high":3726,"low":3914,"close":3915},"2023-10-26",216.87,212.37,213.09,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-25",214.99,218.5,211.26,215.65,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3924,"close":3926},"2023-10-24",207.47,211.74,211.44,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-23",206.75,207.81,205.64,206.52,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-20",209.4,211.42,207.28,207.99,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-19",215.13,215.86,209.94,210.55,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-18",216.25,218.7,214.7,215.16,{"symbol":5,"time":3952,"open":3953,"high":3705,"low":3954,"close":3955},"2023-10-17",214.51,214.15,216.13,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3958,"close":3960},"2023-10-16",212,215.46,214.02,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3963,"close":3965},"2023-10-13",209.72,212.74,210.94,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-12",210.99,211.84,208.41,209.34,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-11",209.54,210.4,208.21,210.18,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-10",210.86,211.32,208.04,209.67,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-10-09",209.68,210.65,208.91,210.49,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-06",210.45,211.22,209.04,209.55,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-05",208.83,211.5,207.31,210.76,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-10-04",204.98,207.85,204.15,207.67,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-03",206.19,206.29,204.17,204.91,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-10-02",206.99,207.36,205.5,206.4,{"symbol":5,"time":4021,"open":3958,"high":4022,"low":4023,"close":4024},"2023-09-29",212.04,206.93,208.18,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-09-28",212.53,213.26,211.86,212.27,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-09-27",212.17,212.7,209.51,211.63,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-09-26",211.77,213.24,211.02,211.97,{"symbol":5,"time":4044,"open":3925,"high":4045,"low":4046,"close":4047},"2023-09-25",212.76,211.07,212.23,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4050,"close":4052},"2023-09-22",212.35,214.57,213.08,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-09-21",213.52,214.86,212.34,212.49,[4060,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4130,4135,4140,4145,4150,4155,4160,4163,4168,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4326,4331,4335,4340,4345,4349,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4412,4417,4422,4426,4431,4436,4440,4445,4450,4455,4460,4465,4470,4475,4479,4484,4489,4494,4498,4502,4507,4512,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4799,4804,4809,4814,4819,4824,4829,4834,4838,4843,4847,4852,4857,4862,4867,4872,4877,4881,4884,4889,4894,4898,4902,4905,4909,4913,4918,4921,4926,4931,4936,4941,4945,4950,4955,4959,4963,4967,4972,4977,4982,4986,4991,4995,5000,5005,5010,5015,5020,5024,5029,5034,5039,5044,5049,5054,5059,5064,5068,5072,5077,5080,5085,5090,5095,5100,5104,5106,5110,5115,5120,5124,5129,5133,5138,5143,5148,5151,5156,5161,5166,5171,5174,5179,5184,5189,5193,5198,5202,5207,5211,5216,5221,5226,5231,5236,5241,5246,5250,5254,5258,5263,5268,5273,5278,5283,5288,5293,5298,5303,5307,5312,5317,5322,5327,5331],{"symbol":4061,"time":26,"open":4062,"high":4063,"low":4064,"close":4065},"SPY",761.31,762,757.97,761.69,{"symbol":4061,"time":32,"open":4067,"high":4068,"low":4069,"close":4070},763.15,763.57,759.96,762.6,{"symbol":4061,"time":38,"open":4072,"high":4073,"low":4074,"close":4075},759.5,761.67,749.6,754.05,{"symbol":4061,"time":44,"open":4077,"high":4078,"low":4079,"close":4080},760.12,760.35,756.15,757.39,{"symbol":4061,"time":50,"open":4082,"high":4083,"low":4084,"close":4085},759,763.52,757.93,760.88,{"symbol":4061,"time":56,"open":4087,"high":4088,"low":4089,"close":4090},764.72,766.38,763.6,764.29,{"symbol":4061,"time":61,"open":4092,"high":4093,"low":4094,"close":4095},758.03,760.11,756.64,757.83,{"symbol":4061,"time":67,"open":4097,"high":4098,"low":4099,"close":4100},764.08,764.47,760.94,762.4,{"symbol":4061,"time":73,"open":4102,"high":4103,"low":4104,"close":4105},769.07,769.7,765.14,765.96,{"symbol":4061,"time":78,"open":4107,"high":4108,"low":4109,"close":4110},772.01,772.87,769,770.19,{"symbol":4061,"time":83,"open":4112,"high":4113,"low":4114,"close":4115},767.9,774.03,767.45,773.17,{"symbol":4061,"time":89,"open":4117,"high":4118,"low":4119,"close":4120},762.45,766.43,761.73,765.16,{"symbol":4061,"time":95,"open":4122,"high":4123,"low":4124,"close":4125},762.01,764.67,759.48,761.78,{"symbol":4061,"time":101,"open":4127,"high":4128,"low":4087,"close":4129},767.33,768,767.05,{"symbol":4061,"time":107,"open":4131,"high":4132,"low":4133,"close":4134},771.76,775.3,768.31,769.35,{"symbol":4061,"time":113,"open":4136,"high":4137,"low":4138,"close":4139},768.5,772.36,767.16,771.1,{"symbol":4061,"time":117,"open":4141,"high":4142,"low":4143,"close":4144},764.73,767.35,763.93,766.08,{"symbol":4061,"time":122,"open":4146,"high":4147,"low":4148,"close":4149},766.16,766.78,763.05,765.91,{"symbol":4061,"time":128,"open":4151,"high":4152,"low":4153,"close":4154},764.78,765.22,762.08,763.47,{"symbol":4061,"time":134,"open":4156,"high":4157,"low":4158,"close":4159},766.05,767.85,764.17,765.72,{"symbol":4061,"time":140,"open":4105,"high":4161,"low":4162,"close":4070},768.15,762.04,{"symbol":4061,"time":146,"open":4164,"high":4165,"low":4166,"close":4167},770.36,772.47,768.1,769.06,{"symbol":4061,"time":151,"open":4169,"high":4170,"low":4171,"close":4114},768.7,769.5,766.92,{"symbol":4061,"time":157,"open":4173,"high":4174,"low":4175,"close":4176},776.18,776.78,772.51,772.67,{"symbol":4061,"time":163,"open":4178,"high":4179,"low":4180,"close":4181},778.54,778.8,775.43,776.34,{"symbol":4061,"time":169,"open":4183,"high":4184,"low":4185,"close":4186},774.87,779.37,774.11,777.88,{"symbol":4061,"time":174,"open":4188,"high":4189,"low":4190,"close":4191},774.71,774.9,771.28,772.49,{"symbol":4061,"time":179,"open":4193,"high":4194,"low":4195,"close":4196},774.53,774.61,769.2,770.56,{"symbol":4061,"time":185,"open":4198,"high":4199,"low":4200,"close":4201},772.6,775.05,771.62,773.03,{"symbol":4061,"time":190,"open":4203,"high":4204,"low":4205,"close":4206},771.02,773.92,769.61,773.26,{"symbol":4061,"time":196,"open":4208,"high":4209,"low":4210,"close":4211},770.21,771.82,767.46,768.56,{"symbol":4061,"time":202,"open":4213,"high":4214,"low":4215,"close":4216},775.85,776.85,769.51,769.79,{"symbol":4061,"time":208,"open":4218,"high":4219,"low":4220,"close":4221},760.63,773.41,760.52,771.33,{"symbol":4061,"time":213,"open":4223,"high":4224,"low":4225,"close":4226},749.44,758.58,748.8,757.67,{"symbol":4061,"time":218,"open":4228,"high":4229,"low":4230,"close":4231},744.68,748.9,737.68,747.03,{"symbol":4061,"time":224,"open":4233,"high":4234,"low":4235,"close":4236},736.05,742.45,734.59,741.69,{"symbol":4061,"time":229,"open":4238,"high":4239,"low":4240,"close":4241},739.97,742.68,729.1,729.46,{"symbol":4061,"time":235,"open":4243,"high":4244,"low":4245,"close":4246},739.19,742.79,735.98,740.86,{"symbol":4061,"time":241,"open":4248,"high":4249,"low":4250,"close":4251},744.91,745.53,735.87,739.09,{"symbol":4061,"time":247,"open":4253,"high":4254,"low":4255,"close":4256},738.51,743.72,737.29,738.93,{"symbol":4061,"time":253,"open":4258,"high":4259,"low":4260,"close":4261},739.37,742.56,735.21,738.18,{"symbol":4061,"time":259,"open":4263,"high":4264,"low":4265,"close":4266},746.62,750.02,746.37,747.41,{"symbol":4061,"time":264,"open":4268,"high":4269,"low":4270,"close":4271},746.29,749.04,744.18,748.28,{"symbol":4061,"time":270,"open":4273,"high":4274,"low":4275,"close":4276},747.06,748.73,741.51,742.09,{"symbol":4061,"time":276,"open":4278,"high":4279,"low":4280,"close":4281},742.08,747.29,740.8,743.29,{"symbol":4061,"time":282,"open":4283,"high":4284,"low":4285,"close":4286},752.76,754.57,747.88,750.72,{"symbol":4061,"time":285,"open":4288,"high":4289,"low":4290,"close":4291},754.24,755.58,750.2,754.81,{"symbol":4061,"time":290,"open":4293,"high":4294,"low":4295,"close":4296},750.91,753.34,748.66,751.83,{"symbol":4061,"time":295,"open":4298,"high":4299,"low":4300,"close":4301},752.47,753.91,748,749.17,{"symbol":4061,"time":301,"open":4303,"high":4304,"low":4305,"close":4306},752.05,755.42,748.1,754.95,{"symbol":4061,"time":307,"open":4308,"high":4309,"low":4310,"close":4311},747.35,751.97,745.59,751.71,{"symbol":4061,"time":313,"open":4313,"high":4314,"low":4315,"close":4316},743.16,746.15,739.51,745.4,{"symbol":4061,"time":319,"open":4318,"high":4319,"low":4320,"close":4321},750.22,750.96,745.21,747.71,{"symbol":4061,"time":324,"open":4323,"high":4324,"low":4266,"close":4325},748.74,752.41,751.28,{"symbol":4061,"time":330,"open":4327,"high":4328,"low":4329,"close":4330},747.4,751.31,740.03,744.78,{"symbol":4061,"time":336,"open":4332,"high":4223,"low":4333,"close":4334},745,742.38,745.76,{"symbol":4061,"time":342,"open":4336,"high":4337,"low":4338,"close":4339},741.29,748.02,740.89,746.77,{"symbol":4061,"time":348,"open":4341,"high":4342,"low":4343,"close":4344},736.53,741.56,732.09,741,{"symbol":4061,"time":352,"open":4346,"high":4341,"low":4347,"close":4348},728.95,716.58,728.99,{"symbol":4061,"time":357,"open":4350,"high":4258,"low":4351,"close":4352},738.91,729.6,734.3,{"symbol":4061,"time":363,"open":4354,"high":4355,"low":4356,"close":4357},735.17,739.95,730.84,733.24,{"symbol":4061,"time":368,"open":4359,"high":4360,"low":4361,"close":4362},733.81,739.63,732.3,733.58,{"symbol":4061,"time":374,"open":4364,"high":4365,"low":4366,"close":4367},747.7,750.18,743.13,744.39,{"symbol":4061,"time":380,"open":4369,"high":4370,"low":4371,"close":4372},747.76,748.23,743.86,746.74,{"symbol":4061,"time":386,"open":4374,"high":4375,"low":4376,"close":4377},751.29,752.15,739.22,740.96,{"symbol":4061,"time":392,"open":4379,"high":4380,"low":4381,"close":4382},754.55,755.44,749.88,750.33,{"symbol":4061,"time":398,"open":4384,"high":4385,"low":4386,"close":4387},751.85,756.68,751.76,754.83,{"symbol":4061,"time":404,"open":4389,"high":4390,"low":4391,"close":4392},740.71,744.44,735.03,741.75,{"symbol":4061,"time":410,"open":4394,"high":4395,"low":4396,"close":4397},728.76,740,724.41,737.76,{"symbol":4061,"time":416,"open":4399,"high":4400,"low":4401,"close":4402},733.39,738.38,725.33,725.43,{"symbol":4061,"time":421,"open":4404,"high":4405,"low":4406,"close":4407},743.63,746.9,722.59,737.05,{"symbol":4061,"time":427,"open":4409,"high":4410,"low":4411,"close":4376},743.36,745.34,738.19,{"symbol":4061,"time":432,"open":4413,"high":4414,"low":4415,"close":4416},752.31,752.82,735.53,737.55,{"symbol":4061,"time":438,"open":4418,"high":4419,"low":4420,"close":4421},752.1,758.31,751.47,757.09,{"symbol":4061,"time":444,"open":4423,"high":4424,"low":4425,"close":4288},758.15,758.8,753.57,{"symbol":4061,"time":450,"open":4427,"high":4428,"low":4429,"close":4430},757.03,760.4,756.75,759.57,{"symbol":4061,"time":456,"open":4432,"high":4433,"low":4434,"close":4435},755.36,760.28,754.69,758.54,{"symbol":4061,"time":462,"open":4437,"high":4438,"low":4434,"close":4439},755.9,758.08,756.48,{"symbol":4061,"time":468,"open":4441,"high":4442,"low":4443,"close":4444},750.25,755.15,749.23,754.6,{"symbol":4061,"time":474,"open":4446,"high":4447,"low":4448,"close":4449},750.88,751.38,748.22,750.46,{"symbol":4061,"time":479,"open":4451,"high":4452,"low":4453,"close":4454},750.01,752.13,748.37,750.59,{"symbol":4061,"time":485,"open":4456,"high":4457,"low":4458,"close":4459},746.24,748.94,744.48,745.64,{"symbol":4061,"time":491,"open":4461,"high":4462,"low":4463,"close":4464},738.64,744.87,737.03,742.72,{"symbol":4061,"time":496,"open":4466,"high":4467,"low":4468,"close":4469},735.71,741.87,733.89,741.25,{"symbol":4061,"time":501,"open":4471,"high":4472,"low":4473,"close":4474},734.78,737.65,731.53,733.73,{"symbol":4061,"time":507,"open":4476,"high":4477,"low":4399,"close":4478},739.83,741.42,738.65,{"symbol":4061,"time":513,"open":4480,"high":4481,"low":4482,"close":4483},741.79,743.46,737.96,739.17,{"symbol":4061,"time":518,"open":4485,"high":4486,"low":4487,"close":4488},743.65,749.53,743.56,748.17,{"symbol":4061,"time":524,"open":4490,"high":4491,"low":4492,"close":4493},738.47,743.91,735.47,742.31,{"symbol":4061,"time":530,"open":4495,"high":4496,"low":4497,"close":4261},736.89,738.84,731.83,{"symbol":4061,"time":536,"open":4499,"high":4500,"low":4499,"close":4501},736.45,740.79,739.3,{"symbol":4061,"time":542,"open":4503,"high":4504,"low":4505,"close":4506},734.93,738.08,734.57,737.62,{"symbol":4061,"time":548,"open":4508,"high":4509,"low":4510,"close":4511},735.05,736.13,729.75,731.58,{"symbol":4061,"time":554,"open":4513,"high":4235,"low":4514,"close":4515},728.16,727.82,733.83,{"symbol":4061,"time":559,"open":4517,"high":4518,"low":4519,"close":4520},721.77,725.04,721.49,723.77,{"symbol":4061,"time":565,"open":4522,"high":4523,"low":4524,"close":4525},720.07,722.12,714.99,718.01,{"symbol":4061,"time":571,"open":4527,"high":4528,"low":4529,"close":4530},721.25,724.87,720.47,720.65,{"symbol":4061,"time":576,"open":4532,"high":4533,"low":4534,"close":4535},714.63,719.79,710.45,718.66,{"symbol":4061,"time":582,"open":4537,"high":4538,"low":4539,"close":4540},711,712.2,708.37,711.58,{"symbol":4061,"time":588,"open":4542,"high":4543,"low":4544,"close":4545},711.82,712.88,709.25,711.69,{"symbol":4061,"time":594,"open":4547,"high":4548,"low":4549,"close":4550},713.17,715.63,712.3,715.17,{"symbol":4061,"time":600,"open":4552,"high":4553,"low":4554,"close":4555},710.75,714.47,709.01,713.94,{"symbol":4061,"time":606,"open":4557,"high":4558,"low":4559,"close":4560},709.5,712.36,702.28,708.45,{"symbol":4061,"time":612,"open":4562,"high":4563,"low":4564,"close":4565},709.15,711.45,708.22,711.21,{"symbol":4061,"time":618,"open":4567,"high":4568,"low":4569,"close":4570},710.28,711.28,702.64,704.08,{"symbol":4061,"time":624,"open":4572,"high":4573,"low":4574,"close":4575},708.78,709.91,706.14,708.72,{"symbol":4061,"time":630,"open":4574,"high":4577,"low":4578,"close":4579},712.39,705.76,710.14,{"symbol":4061,"time":636,"open":4581,"high":4582,"low":4583,"close":4584},701.06,702.78,698.53,701.66,{"symbol":4061,"time":641,"open":4586,"high":4587,"low":4588,"close":4589},695.26,700.28,694.2,699.94,{"symbol":4061,"time":646,"open":4591,"high":4592,"low":4593,"close":4594},687.69,694.58,687.66,694.46,{"symbol":4061,"time":652,"open":4596,"high":4597,"low":4598,"close":4599},677.41,686.3,676.58,686.1,{"symbol":4061,"time":658,"open":4601,"high":4602,"low":4603,"close":4604},681.32,682.03,678.45,679.46,{"symbol":4061,"time":662,"open":4606,"high":4607,"low":4608,"close":4609},674.84,681.16,673.77,679.91,{"symbol":4061,"time":668,"open":4611,"high":4612,"low":4613,"close":4614},676.39,677.08,671.46,676.01,{"symbol":4061,"time":674,"open":4616,"high":4617,"low":4618,"close":4619},656.65,659.61,651.06,659.22,{"symbol":4061,"time":679,"open":4621,"high":4622,"low":4623,"close":4624},655.86,659.72,655.52,658.93,{"symbol":4061,"time":685,"open":4626,"high":4627,"low":4628,"close":4629},646.42,658.2,645.11,655.83,{"symbol":4061,"time":691,"open":4631,"high":4632,"low":4633,"close":4634},653.9,658.52,653,655.24,{"symbol":4061,"time":696,"open":4636,"high":4637,"low":4638,"close":4639},638.94,651.54,637.98,650.34,{"symbol":4061,"time":702,"open":4641,"high":4642,"low":4643,"close":4644},640.11,640.37,629.28,631.97,{"symbol":4061,"time":707,"open":4646,"high":4647,"low":4648,"close":4649},642.5,642.66,633.11,634.09,{"symbol":4061,"time":713,"open":4651,"high":4652,"low":4653,"close":4654},652.06,654.85,644.82,645.09,{"symbol":4061,"time":719,"open":4656,"high":4657,"low":4658,"close":4659},658.67,660.89,654.24,656.82,{"symbol":4061,"time":724,"open":4661,"high":4662,"low":4663,"close":4664},651.32,657.03,649.88,653.18,{"symbol":4061,"time":729,"open":4666,"high":4667,"low":4668,"close":4669},658.07,662.62,653.94,655.38,{"symbol":4061,"time":734,"open":4671,"high":4672,"low":4673,"close":4674},656.51,656.69,644.72,648.57,{"symbol":4061,"time":740,"open":4676,"high":4677,"low":4678,"close":4679},656.97,662.98,655.17,659.8,{"symbol":4061,"time":745,"open":4681,"high":4682,"low":4683,"close":4684},668.36,669.72,661.19,661.43,{"symbol":4061,"time":750,"open":4686,"high":4687,"low":4688,"close":4689},672.39,674.44,669.7,670.79,{"symbol":4061,"time":755,"open":4691,"high":4692,"low":4693,"close":4694},668.38,672.07,667.12,669.03,{"symbol":4061,"time":760,"open":4696,"high":4697,"low":4698,"close":4699},669.27,672.34,661.36,662.29,{"symbol":4061,"time":766,"open":4701,"high":4702,"low":4703,"close":4704},671.16,671.65,665.87,666.06,{"symbol":4061,"time":772,"open":4706,"high":4707,"low":4708,"close":4709},677.58,680.08,673.34,676.33,{"symbol":4061,"time":778,"open":4711,"high":4712,"low":4713,"close":4714},677.72,683.36,674.76,677.18,{"symbol":4061,"time":783,"open":4716,"high":4717,"low":4718,"close":4719},666.39,679.92,662.39,678.27,{"symbol":4061,"time":789,"open":4721,"high":4722,"low":4723,"close":4724},673.41,676.11,669.76,672.38,{"symbol":4061,"time":794,"open":4726,"high":4727,"low":4728,"close":4729},682.08,685.53,675.61,681.31,{"symbol":4061,"time":800,"open":4731,"high":4732,"low":4733,"close":4734},681.63,687.09,679.62,685.13,{"symbol":4061,"time":805,"open":4736,"high":4737,"low":4738,"close":4739},675.06,682.61,669.66,680.33,{"symbol":4061,"time":810,"open":4741,"high":4742,"low":4743,"close":4744},678.7,688.62,678.02,686.38,{"symbol":4061,"time":816,"open":4746,"high":4747,"low":4748,"close":4749},683.09,686.86,681.64,685.99,{"symbol":4061,"time":820,"open":4751,"high":4752,"low":4753,"close":4754},693.28,693.3,684.35,689.3,{"symbol":4061,"time":826,"open":4756,"high":4757,"low":4758,"close":4759},690.18,693.68,690.1,693.15,{"symbol":4061,"time":831,"open":4761,"high":4762,"low":4763,"close":4764},681.9,688.35,680,687.35,{"symbol":4061,"time":836,"open":4766,"high":4767,"low":4768,"close":4769},687.83,690,680.37,682.39,{"symbol":4061,"time":842,"open":4771,"high":4772,"low":4773,"close":4774},682.32,690.06,681.73,689.43,{"symbol":4061,"time":848,"open":4776,"high":4777,"low":4778,"close":4779},683.84,686.18,681.55,684.48,{"symbol":4061,"time":853,"open":4781,"high":4782,"low":4783,"close":4784},684.02,689.15,682.83,686.29,{"symbol":4061,"time":857,"open":4786,"high":4787,"low":4788,"close":4789},680.14,684.94,675.78,682.85,{"symbol":4061,"time":863,"open":4791,"high":4792,"low":4793,"close":4794},681.69,686.28,677.52,681.75,{"symbol":4061,"time":868,"open":4796,"high":4797,"low":4768,"close":4798},694.24,695.35,681.27,{"symbol":4061,"time":873,"open":4800,"high":4801,"low":4802,"close":4803},696.39,697.14,689.18,691.96,{"symbol":4061,"time":879,"open":4805,"high":4806,"low":4807,"close":4808},694.95,696.54,691.66,692.12,{"symbol":4061,"time":885,"open":4810,"high":4811,"low":4812,"close":4813},689.42,695.87,688.34,693.95,{"symbol":4061,"time":891,"open":4815,"high":4816,"low":4817,"close":4818},681.46,692.31,680.85,690.62,{"symbol":4061,"time":896,"open":4820,"high":4821,"low":4822,"close":4823},680.94,683.69,675.79,677.62,{"symbol":4061,"time":900,"open":4825,"high":4826,"low":4827,"close":4828},690.35,691.45,681.76,686.19,{"symbol":4061,"time":906,"open":4830,"high":4831,"low":4832,"close":4833},696.21,696.96,684.03,689.53,{"symbol":4061,"time":912,"open":4835,"high":4836,"low":4810,"close":4837},689.58,696.93,695.41,{"symbol":4061,"time":918,"open":4839,"high":4840,"low":4841,"close":4842},691.79,694.21,687.12,691.97,{"symbol":4061,"time":924,"open":4800,"high":4844,"low":4845,"close":4846},697.06,684.83,694.04,{"symbol":4061,"time":930,"open":4848,"high":4849,"low":4850,"close":4851},697.05,697.84,693.94,695.42,{"symbol":4061,"time":936,"open":4853,"high":4854,"low":4855,"close":4856},694.18,696.53,693.57,695.49,{"symbol":4061,"time":942,"open":4858,"high":4859,"low":4860,"close":4861},690.49,694.13,689.92,692.73,{"symbol":4061,"time":947,"open":4863,"high":4864,"low":4865,"close":4866},688.15,690.96,687.16,689.23,{"symbol":4061,"time":953,"open":4868,"high":4869,"low":4870,"close":4871},689.85,691.13,686.92,688.98,{"symbol":4061,"time":959,"open":4873,"high":4874,"low":4875,"close":4876},679.65,688.74,678.13,685.4,{"symbol":4061,"time":965,"open":4878,"high":4879,"low":4880,"close":4706},681.49,684.77,676.57,{"symbol":4061,"time":971,"open":4882,"high":4883,"low":4758,"close":4807},693.66,694.25,{"symbol":4061,"time":977,"open":4885,"high":4886,"low":4887,"close":4888},694.57,695.45,691.25,692.24,{"symbol":4061,"time":983,"open":4890,"high":4891,"low":4892,"close":4893},691,691.72,686.04,690.36,{"symbol":4061,"time":989,"open":4856,"high":4895,"low":4896,"close":4897},696.09,691.35,693.77,{"symbol":4061,"time":995,"open":4899,"high":4895,"low":4900,"close":4901},690.68,690.63,695.16,{"symbol":4061,"time":1001,"open":4900,"high":4903,"low":4802,"close":4904},695.31,694.07,{"symbol":4061,"time":1007,"open":4906,"high":4818,"low":4907,"close":4908},688.82,687.49,689.51,{"symbol":4061,"time":1012,"open":4910,"high":4911,"low":4912,"close":4835},692.19,693.96,689.32,{"symbol":4061,"time":1018,"open":4914,"high":4915,"low":4916,"close":4917},687.93,692.32,687.78,691.81,{"symbol":4061,"time":1024,"open":4919,"high":4774,"low":4744,"close":4920},686.54,687.72,{"symbol":4061,"time":1030,"open":4922,"high":4923,"low":4924,"close":4925},685.71,686.87,679.82,683.17,{"symbol":4061,"time":1036,"open":4927,"high":4928,"low":4929,"close":4930},687.14,687.36,681.71,681.92,{"symbol":4061,"time":1042,"open":4932,"high":4933,"low":4934,"close":4935},687.45,688.56,686.58,687.01,{"symbol":4061,"time":1047,"open":4937,"high":4938,"low":4939,"close":4940},687.54,689.2,686.07,687.85,{"symbol":4061,"time":1052,"open":4942,"high":4807,"low":4943,"close":4944},690.64,689.27,690.31,{"symbol":4061,"time":1057,"open":4946,"high":4947,"low":4948,"close":4949},687.95,690.83,687.8,690.38,{"symbol":4061,"time":1063,"open":4951,"high":4952,"low":4953,"close":4954},683.92,688.2,683.87,687.96,{"symbol":4061,"time":1069,"open":4956,"high":4957,"low":4958,"close":4845},683.94,685.36,680.59,{"symbol":4061,"time":1075,"open":4960,"high":4961,"low":4962,"close":4958},676.59,681.09,676.47,{"symbol":4061,"time":1081,"open":4964,"high":4965,"low":4966,"close":4962},677.6,680.74,674.9,{"symbol":4061,"time":1086,"open":4968,"high":4969,"low":4970,"close":4971},679.89,680.44,671.2,671.4,{"symbol":4061,"time":1090,"open":4973,"high":4974,"low":4975,"close":4976},679.23,681.08,674.98,678.87,{"symbol":4061,"time":1096,"open":4978,"high":4979,"low":4980,"close":4981},685.74,685.76,679.25,680.73,{"symbol":4061,"time":1101,"open":4983,"high":4984,"low":4985,"close":4827},688.17,688.88,679.17,{"symbol":4061,"time":1106,"open":4987,"high":4988,"low":4989,"close":4990},685.14,689.25,682.17,689.17,{"symbol":4061,"time":1112,"open":4992,"high":4993,"low":4729,"close":4994},682.56,688.97,687.57,{"symbol":4061,"time":1118,"open":4996,"high":4997,"low":4998,"close":4999},683.15,685.39,682.59,683.04,{"symbol":4061,"time":1123,"open":5001,"high":5002,"low":5003,"close":5004},686.59,686.64,681.57,683.63,{"symbol":4061,"time":1129,"open":5006,"high":5007,"low":5008,"close":5009},685.47,688.39,684.58,685.69,{"symbol":4061,"time":1135,"open":5011,"high":5012,"low":5013,"close":5014},685.3,685.37,681.34,684.39,{"symbol":4061,"time":1141,"open":5016,"high":5017,"low":5018,"close":5019},680.57,684.91,679.69,683.89,{"symbol":4061,"time":1147,"open":4930,"high":5021,"low":5022,"close":5023},683.82,679.33,681.53,{"symbol":4061,"time":1152,"open":5025,"high":5026,"low":5027,"close":5028},678.81,682.99,678.74,680.27,{"symbol":4061,"time":1158,"open":5030,"high":5031,"low":5032,"close":5033},680.86,683.67,680.5,683.39,{"symbol":4061,"time":1164,"open":5035,"high":5036,"low":5037,"close":5038},677.63,681.7,676.72,679.68,{"symbol":4061,"time":1169,"open":5040,"high":5041,"low":5042,"close":5043},668.63,676.21,664.48,675.02,{"symbol":4061,"time":1175,"open":5045,"high":5046,"low":5047,"close":5048},662.69,670.06,661.59,668.73,{"symbol":4061,"time":1181,"open":5050,"high":5051,"low":5052,"close":5053},655.05,664.55,650.85,659.03,{"symbol":4061,"time":1187,"open":5055,"high":5056,"low":5057,"close":5058},672.91,675.56,651.89,652.53,{"symbol":4061,"time":1193,"open":5060,"high":5061,"low":5062,"close":5063},660.78,667.34,658.75,662.63,{"symbol":4061,"time":1199,"open":5065,"high":5066,"low":4621,"close":5067},662.1,665.12,660.08,{"symbol":4061,"time":1204,"open":4688,"high":5069,"low":5070,"close":5071},673.71,662.17,665.67,{"symbol":4061,"time":1209,"open":5073,"high":5074,"low":5075,"close":5076},665.38,675.66,663.27,671.93,{"symbol":4061,"time":1215,"open":5032,"high":5030,"low":5078,"close":5079},670.52,672.04,{"symbol":4061,"time":1221,"open":5081,"high":5082,"low":5083,"close":5084},684.79,684.96,680.95,683.38,{"symbol":4061,"time":1227,"open":5086,"high":5087,"low":5088,"close":5089},679.95,683.57,678.73,683,{"symbol":4061,"time":1233,"open":5091,"high":5092,"low":5093,"close":5094},677.24,682.18,675.03,681.44,{"symbol":4061,"time":1239,"open":5096,"high":5097,"low":5098,"close":5099},667.91,671.08,661.21,670.97,{"symbol":4061,"time":1244,"open":4962,"high":5101,"low":5102,"close":5103},677.38,668.72,670.31,{"symbol":4061,"time":1250,"open":4975,"high":5030,"low":5105,"close":4706},674.17,{"symbol":4061,"time":1256,"open":4722,"high":5107,"low":5108,"close":5109},679.96,674.58,675.24,{"symbol":4061,"time":1261,"open":5111,"high":5112,"low":5113,"close":5114},685.67,685.8,679.94,683.34,{"symbol":4061,"time":1267,"open":5116,"high":5117,"low":5118,"close":5119},685.04,685.08,679.24,682.06,{"symbol":4061,"time":1273,"open":5121,"high":5122,"low":5123,"close":5123},683.9,685.94,679.83,{"symbol":4061,"time":1279,"open":5125,"high":5126,"low":5127,"close":5128},688.72,689.7,682.87,687.39,{"symbol":4061,"time":1285,"open":5130,"high":5131,"low":4845,"close":5132},687.05,688.91,687.06,{"symbol":4061,"time":1290,"open":5134,"high":5135,"low":5136,"close":5137},682.73,685.54,682.12,685.24,{"symbol":4061,"time":1296,"open":5139,"high":5140,"low":5141,"close":5142},676.46,678.47,675.65,677.25,{"symbol":4061,"time":1302,"open":5144,"high":5145,"low":5146,"close":5147},668.12,672.71,667.8,671.76,{"symbol":4061,"time":1308,"open":5149,"high":5149,"low":5150,"close":5146},672,663.3,{"symbol":4061,"time":1314,"open":5152,"high":5153,"low":5154,"close":5155},671.44,672.99,669.98,671.29,{"symbol":4061,"time":1320,"open":5157,"high":5158,"low":5159,"close":5160},667.32,672.21,667.27,671.3,{"symbol":4061,"time":1326,"open":5162,"high":5163,"low":5164,"close":5165},659.5,665.76,658.14,664.39,{"symbol":4061,"time":1332,"open":5167,"high":5168,"low":5169,"close":5170},666.82,668.71,657.11,660.64,{"symbol":4061,"time":1338,"open":5167,"high":5172,"low":4624,"close":5173},670.23,665.17,{"symbol":4061,"time":1344,"open":5175,"high":5176,"low":5177,"close":5178},657.17,665.83,653.17,662.23,{"symbol":4061,"time":1349,"open":5180,"high":5181,"low":5182,"close":5183},660.65,665.13,659.77,663.04,{"symbol":4061,"time":1354,"open":5185,"high":5186,"low":5187,"close":5188},672.13,673.95,652.84,653.02,{"symbol":4061,"time":1360,"open":5190,"high":5191,"low":5192,"close":4701},673.53,673.94,669.21,{"symbol":4061,"time":1365,"open":5194,"high":5195,"low":5196,"close":5197},670.25,673.21,669.42,673.11,{"symbol":4061,"time":1371,"open":5199,"high":5153,"low":5200,"close":5201},672.54,667.67,669.12,{"symbol":4061,"time":1376,"open":5203,"high":5204,"low":5205,"close":5206},671.62,672.51,669.46,671.61,{"symbol":4061,"time":1382,"open":5208,"high":5209,"low":5210,"close":5192},669.99,672.68,668.16,{"symbol":4061,"time":1388,"open":5212,"high":5213,"low":5214,"close":5215},670.45,670.57,666.78,669.22,{"symbol":4061,"time":1394,"open":5217,"high":5218,"low":5219,"close":5220},663.17,669.37,663.06,668.45,{"symbol":4061,"time":1400,"open":5222,"high":5223,"low":5224,"close":5225},662.93,666.65,661.61,666.18,{"symbol":4061,"time":1406,"open":5227,"high":5228,"low":5229,"close":5230},664.36,665.28,661.86,663.68,{"symbol":4061,"time":1411,"open":5232,"high":5233,"low":5234,"close":5235},659.51,662.37,657.88,661.82,{"symbol":4061,"time":1417,"open":5237,"high":5238,"low":5239,"close":5240},657.94,659.41,654.41,658.05,{"symbol":4061,"time":1423,"open":5242,"high":5243,"low":5244,"close":5245},664.51,664.61,659.67,661.1,{"symbol":4061,"time":1428,"open":5247,"high":5061,"low":5248,"close":5249},666.72,661.98,663.21,{"symbol":4061,"time":1434,"open":5251,"high":5252,"low":5070,"close":5253},662.2,667.29,666.84,{"symbol":4061,"time":1440,"open":5255,"high":5051,"low":5256,"close":5257},662.33,660.37,663.7,{"symbol":4061,"time":1445,"open":5259,"high":5260,"low":5261,"close":5262},661.89,664.89,660.27,662.26,{"symbol":4061,"time":1450,"open":5264,"high":5265,"low":5266,"close":5267},660.01,661.72,654.3,659.18,{"symbol":4061,"time":1456,"open":5269,"high":5270,"low":5271,"close":5272},661.47,661.78,659.21,660,{"symbol":4061,"time":1462,"open":5274,"high":5275,"low":5276,"close":5277},659.64,661.04,659.34,660.91,{"symbol":4061,"time":1468,"open":5279,"high":5280,"low":5281,"close":5282},657.6,659.11,656.9,657.41,{"symbol":4061,"time":1474,"open":5284,"high":5285,"low":5286,"close":5287},654.18,658.33,653.59,657.63,{"symbol":4061,"time":1479,"open":5289,"high":5290,"low":5291,"close":5292},653.62,654.55,650.63,652.21,{"symbol":4061,"time":1483,"open":5294,"high":5295,"low":5296,"close":5297},648.97,650.86,647.22,650.33,{"symbol":4061,"time":1488,"open":5299,"high":5300,"low":5301,"close":5302},648.62,649.84,647.23,648.83,{"symbol":4061,"time":1494,"open":5304,"high":5292,"low":5305,"close":5306},651.48,643.33,647.24,{"symbol":4061,"time":1500,"open":5308,"high":5309,"low":5310,"close":5311},644.42,649.15,643.51,649.12,{"symbol":4061,"time":1505,"open":5313,"high":5314,"low":5315,"close":5316},642.67,644.21,640.46,643.74,{"symbol":4061,"time":1510,"open":5318,"high":5319,"low":5320,"close":5321},637.5,640.49,634.92,640.27,{"symbol":4061,"time":1516,"open":5323,"high":5324,"low":5325,"close":5326},647.47,647.84,643.14,645.05,{"symbol":4061,"time":1521,"open":5306,"high":5328,"low":5329,"close":5330},649.48,645.34,648.92,{"symbol":4061,"time":1526,"open":5332,"high":5333,"low":5308,"close":5334},644.57,647.37,646.63,[5336,5340,5343,5347,5348,5350,5351,5354,5357,5360,5362,5364,5366,5368,5371,5373,5375,5377,5379,5381,5383,5385,5386,5388,5390,5392,5394,5396,5398,5400,5402,5404,5405,5407,5409,5411,5413,5415,5416,5418,5420,5422,5424,5425,5427,5429,5431,5433,5435,5437,5439,5440,5442,5444,5446,5447,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5471,5473,5474,5476],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5339},"BULLISH","MACD","2026-09-14 00:00:00",{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5342},"ADX","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5346},"False","BEARISH","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5346},{"time":83,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5349},"2026-09-03 00:00:00",{"time":83,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5349},{"time":117,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5352,"datetime":5353},"MA","2026-08-26 00:00:00",{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5355,"datetime":5356},"RSI","2026-08-19 00:00:00",{"time":174,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5358,"datetime":5359},"CCI","2026-08-12 00:00:00",{"time":224,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5361},"2026-07-30 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5363},"2026-07-27 00:00:00",{"time":259,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5365},"2026-07-22 00:00:00",{"time":285,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5367},"2026-07-15 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5369,"datetime":5370},"BollingerBands","2026-07-07 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5369,"datetime":5372},"2026-07-01 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5374},"2026-06-30 00:00:00",{"time":348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5352,"datetime":5376},"2026-06-29 00:00:00",{"time":357,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5355,"datetime":5378},"2026-06-25 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5358,"datetime":5380},"2026-06-24 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5382},"2026-06-08 00:00:00",{"time":468,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5358,"datetime":5384},"2026-05-28 00:00:00",{"time":468,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5384},{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5358,"datetime":5387},"2026-05-19 00:00:00",{"time":507,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5389},"2026-05-18 00:00:00",{"time":524,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5369,"datetime":5391},"2026-05-13 00:00:00",{"time":565,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5358,"datetime":5393},"2026-05-04 00:00:00",{"time":600,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5395},"2026-04-24 00:00:00",{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5397},"2026-04-23 00:00:00",{"time":612,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5399},"2026-04-22 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5358,"datetime":5401},"2026-04-09 00:00:00",{"time":674,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5352,"datetime":5403},"2026-04-07 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5403},{"time":729,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5355,"datetime":5406},"2026-03-23 00:00:00",{"time":783,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5358,"datetime":5408},"2026-03-09 00:00:00",{"time":794,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5410},"2026-03-05 00:00:00",{"time":800,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5412},"2026-03-04 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5414},"2026-02-04 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5369,"datetime":5414},{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5358,"datetime":5417},"2026-02-03 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5419},"2026-01-30 00:00:00",{"time":989,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5369,"datetime":5421},"2026-01-13 00:00:00",{"time":995,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5423},"2026-01-12 00:00:00",{"time":995,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5358,"datetime":5423},{"time":1007,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5426},"2026-01-08 00:00:00",{"time":1018,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5428},"2026-01-06 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5430},"2026-01-05 00:00:00",{"time":1030,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5432},"2026-01-02 00:00:00",{"time":1036,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5434},"2025-12-31 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5436},"2025-12-11 00:00:00",{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5438},"2025-12-09 00:00:00",{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5369,"datetime":5438},{"time":1141,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5441},"2025-12-03 00:00:00",{"time":1152,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5443},"2025-12-01 00:00:00",{"time":1221,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5355,"datetime":5445},"2025-11-12 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5341,"datetime":5445},{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5352,"datetime":5445},{"time":1239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5358,"datetime":5449},"2025-11-07 00:00:00",{"time":1244,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5355,"datetime":5451},"2025-11-06 00:00:00",{"time":1250,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5352,"datetime":5453},"2025-11-05 00:00:00",{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5455},"2025-11-03 00:00:00",{"time":1267,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5457},"2025-10-31 00:00:00",{"time":1273,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5459},"2025-10-30 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5461},"2025-10-29 00:00:00",{"time":1285,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5463},"2025-10-28 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5465},"2025-10-27 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5355,"datetime":5467},"2025-10-21 00:00:00",{"time":1332,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5369,"datetime":5469},"2025-10-16 00:00:00",{"time":1332,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5358,"datetime":5469},{"time":1338,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5341,"datetime":5472},"2025-10-15 00:00:00",{"time":1338,"symbol":5,"current_signal":5344,"signal_change":23,"signal_type":5345,"trading_system":5338,"datetime":5472},{"time":1411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5358,"datetime":5475},"2025-09-26 00:00:00",{"time":1417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5338,"datetime":5477},"2025-09-25 00:00:00",[5479,5485,5491,5496,5501,5506,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5663,5669,5675,5681,5687,5693,5699,5705,5711,5717,5723,5729,5735,5741,5747,5753,5759,5765,5771,5777,5783,5789,5795,5801,5807],{"symbol":5,"form":5480,"filingdate":772,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"8-K","tm268362d1_8k.htm","0001104659-26-026429","https://www.sec.gov/Archives/edgar/data/896159/000110465926026429/tm268362d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926026429/0001104659-26-026429-index.htm",{"symbol":5,"form":5486,"filingdate":816,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"10-K","cb-20251231.htm","0000896159-26-000005","https://www.sec.gov/Archives/edgar/data/896159/000089615926000005/cb-20251231.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615926000005/0000896159-26-000005-index.htm",{"symbol":5,"form":5480,"filingdate":906,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"d812920d8k.htm","0001193125-26-035589","https://www.sec.gov/Archives/edgar/data/896159/000119312526035589/d812920d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526035589/0001193125-26-035589-index.htm",{"symbol":5,"form":5480,"filingdate":1123,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"tm2532864d1_8k.htm","0001104659-25-119308","https://www.sec.gov/Archives/edgar/data/896159/000110465925119308/tm2532864d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925119308/0001104659-25-119308-index.htm",{"symbol":5,"form":5480,"filingdate":1256,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"tm2530130d1_8k.htm","0001104659-25-106021","https://www.sec.gov/Archives/edgar/data/896159/000110465925106021/tm2530130d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925106021/0001104659-25-106021-index.htm",{"symbol":5,"form":5507,"filingdate":1290,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"10-Q","cb-20250930.htm","0000896159-25-000017","https://www.sec.gov/Archives/edgar/data/896159/000089615925000017/cb-20250930.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615925000017/0000896159-25-000017-index.htm",{"symbol":5,"form":5480,"filingdate":1314,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"d65750d8k.htm","0001193125-25-245172","https://www.sec.gov/Archives/edgar/data/896159/000119312525245172/d65750d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525245172/0001193125-25-245172-index.htm",{"symbol":5,"form":5480,"filingdate":1610,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"tm2522702d1_8k.htm","0001104659-25-074535","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/0001104659-25-074535-index.htm",{"symbol":5,"form":5507,"filingdate":1650,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"cb-20250630.htm","0000896159-25-000012","https://www.sec.gov/Archives/edgar/data/896159/000089615925000012/cb-20250630.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615925000012/0000896159-25-000012-index.htm",{"symbol":5,"form":5480,"filingdate":1671,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"d59718d8k.htm","0001193125-25-162607","https://www.sec.gov/Archives/edgar/data/896159/000119312525162607/d59718d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525162607/0001193125-25-162607-index.htm",{"symbol":5,"form":5480,"filingdate":1912,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"tm2515201d1_8k.htm","0001104659-25-049835","https://www.sec.gov/Archives/edgar/data/896159/000110465925049835/tm2515201d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925049835/0001104659-25-049835-index.htm",{"symbol":5,"form":5507,"filingdate":1984,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"cb-20250331.htm","0000896159-25-000007","https://www.sec.gov/Archives/edgar/data/896159/000089615925000007/cb-20250331.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615925000007/0000896159-25-000007-index.htm",{"symbol":5,"form":5480,"filingdate":2006,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"d877161d8k.htm","0001193125-25-089344","https://www.sec.gov/Archives/edgar/data/896159/000119312525089344/d877161d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525089344/0001193125-25-089344-index.htm",{"symbol":5,"form":5480,"filingdate":2161,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"tm258597d1_8k.htm","0001104659-25-022171","https://www.sec.gov/Archives/edgar/data/896159/000110465925022171/tm258597d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925022171/0001104659-25-022171-index.htm",{"symbol":5,"form":5486,"filingdate":2198,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"cb-20241231.htm","0000896159-25-000004","https://www.sec.gov/Archives/edgar/data/896159/000089615925000004/cb-20241231.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615925000004/0000896159-25-000004-index.htm",{"symbol":5,"form":5480,"filingdate":2305,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"d902864d8k.htm","0001193125-25-014382","https://www.sec.gov/Archives/edgar/data/896159/000119312525014382/d902864d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525014382/0001193125-25-014382-index.htm",{"symbol":5,"form":5480,"filingdate":2460,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"tm2430381d1_8k.htm","0001104659-24-126783","https://www.sec.gov/Archives/edgar/data/896159/000110465924126783/tm2430381d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924126783/0001104659-24-126783-index.htm",{"symbol":5,"form":5507,"filingdate":2582,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"cb-20240930.htm","0000896159-24-000013","https://www.sec.gov/Archives/edgar/data/896159/000089615924000013/cb-20240930.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615924000013/0000896159-24-000013-index.htm",{"symbol":5,"form":5480,"filingdate":2587,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"d889064d8k.htm","0001193125-24-246567","https://www.sec.gov/Archives/edgar/data/896159/000119312524246567/d889064d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524246567/0001193125-24-246567-index.htm",{"symbol":5,"form":5480,"filingdate":2675,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"tm2424896d2_8k.htm","0001104659-24-105846","https://www.sec.gov/Archives/edgar/data/896159/000110465924105846/tm2424896d2_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924105846/0001104659-24-105846-index.htm",{"symbol":5,"form":5480,"filingdate":2852,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"tm2421427d1_8k.htm","0001104659-24-088369","https://www.sec.gov/Archives/edgar/data/896159/000110465924088369/tm2421427d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924088369/0001104659-24-088369-index.htm",{"symbol":5,"form":5480,"filingdate":2890,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"d867766d8k.htm","0001193125-24-189531","https://www.sec.gov/Archives/edgar/data/896159/000119312524189531/d867766d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524189531/0001193125-24-189531-index.htm",{"symbol":5,"form":5507,"filingdate":2903,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"cb-20240630.htm","0000896159-24-000010","https://www.sec.gov/Archives/edgar/data/896159/000089615924000010/cb-20240630.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615924000010/0000896159-24-000010-index.htm",{"symbol":5,"form":5480,"filingdate":2920,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"d866140d8k.htm","0001193125-24-182880","https://www.sec.gov/Archives/edgar/data/896159/000119312524182880/d866140d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524182880/0001193125-24-182880-index.htm",{"symbol":5,"form":5480,"filingdate":2975,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"tm2419088d1_8k.htm","0001104659-24-078453","https://www.sec.gov/Archives/edgar/data/896159/000110465924078453/tm2419088d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924078453/0001104659-24-078453-index.htm",{"symbol":5,"form":5480,"filingdate":3157,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"tm2414646d1_8k.htm","0001104659-24-062549","https://www.sec.gov/Archives/edgar/data/896159/000110465924062549/tm2414646d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924062549/0001104659-24-062549-index.htm",{"symbol":5,"form":5507,"filingdate":3236,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"cb-20240331.htm","0000896159-24-000006","https://www.sec.gov/Archives/edgar/data/896159/000089615924000006/cb-20240331.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615924000006/0000896159-24-000006-index.htm",{"symbol":5,"form":5480,"filingdate":3254,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"d826415d8k.htm","0001193125-24-107102","https://www.sec.gov/Archives/edgar/data/896159/000119312524107102/d826415d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524107102/0001193125-24-107102-index.htm",{"symbol":5,"form":5480,"filingdate":3399,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"tm248910d1_8k.htm","0001104659-24-035000","https://www.sec.gov/Archives/edgar/data/896159/000110465924035000/tm248910d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924035000/0001104659-24-035000-index.htm",{"symbol":5,"form":5480,"filingdate":3431,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"d771387d8k.htm","0001193125-24-061525","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/0001193125-24-061525-index.htm",{"symbol":5,"form":5486,"filingdate":3475,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"cb-20231231.htm","0000896159-24-000003","https://www.sec.gov/Archives/edgar/data/896159/000089615924000003/cb-20231231.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615924000003/0000896159-24-000003-index.htm",{"symbol":5,"form":5480,"filingdate":3557,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"d81578d8k.htm","0001193125-24-019737","https://www.sec.gov/Archives/edgar/data/896159/000119312524019737/d81578d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524019737/0001193125-24-019737-index.htm",{"symbol":5,"form":5480,"filingdate":3775,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"tm2332030d1_8k.htm","0001104659-23-123258","https://www.sec.gov/Archives/edgar/data/896159/000110465923123258/tm2332030d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465923123258/0001104659-23-123258-index.htm",{"symbol":5,"form":5507,"filingdate":3890,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"cb-20230930.htm","0000896159-23-000016","https://www.sec.gov/Archives/edgar/data/896159/000089615923000016/cb-20230930.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615923000016/0000896159-23-000016-index.htm",{"symbol":5,"form":5480,"filingdate":3923,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"d530841d8k.htm","0001193125-23-261690","https://www.sec.gov/Archives/edgar/data/896159/000119312523261690/d530841d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312523261690/0001193125-23-261690-index.htm",{"symbol":5,"form":5507,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2023-07-28","cb-20230630.htm","0000896159-23-000013","https://www.sec.gov/Archives/edgar/data/896159/000089615923000013/cb-20230630.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615923000013/0000896159-23-000013-index.htm",{"symbol":5,"form":5480,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2023-07-25","d452393d8k.htm","0001193125-23-193451","https://www.sec.gov/Archives/edgar/data/896159/000119312523193451/d452393d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312523193451/0001193125-23-193451-index.htm",{"symbol":5,"form":5480,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-05-17","tm2316055d1_8k.htm","0001104659-23-061862","https://www.sec.gov/Archives/edgar/data/896159/000110465923061862/tm2316055d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465923061862/0001104659-23-061862-index.htm",{"symbol":5,"form":5507,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-05-02","cb-20230331.htm","0000896159-23-000010","https://www.sec.gov/Archives/edgar/data/896159/000089615923000010/cb-20230331.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615923000010/0000896159-23-000010-index.htm",{"symbol":5,"form":5480,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-04-25","d411414d8k.htm","0001193125-23-115383","https://www.sec.gov/Archives/edgar/data/896159/000119312523115383/d411414d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312523115383/0001193125-23-115383-index.htm",{"symbol":5,"form":5480,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-03-21","tm2310141d1_8k.htm","0001104659-23-034852","https://www.sec.gov/Archives/edgar/data/896159/000110465923034852/tm2310141d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465923034852/0001104659-23-034852-index.htm",{"symbol":5,"form":5486,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-02-24","cb-20221231.htm","0000896159-23-000007","https://www.sec.gov/Archives/edgar/data/896159/000089615923000007/cb-20221231.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615923000007/0000896159-23-000007-index.htm",{"symbol":5,"form":5480,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2023-01-31","d46261d8k.htm","0001193125-23-020380","https://www.sec.gov/Archives/edgar/data/896159/000119312523020380/d46261d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312523020380/0001193125-23-020380-index.htm",{"symbol":5,"form":5480,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-12-07","tm2232143d1_8k.htm","0001104659-22-125070","https://www.sec.gov/Archives/edgar/data/896159/000110465922125070/tm2232143d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465922125070/0001104659-22-125070-index.htm",{"symbol":5,"form":5480,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-12-05","tm2231888d1_8k.htm","0001104659-22-124576","https://www.sec.gov/Archives/edgar/data/896159/000110465922124576/tm2231888d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465922124576/0001104659-22-124576-index.htm",{"symbol":5,"form":5507,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-10-28","cb-20220930.htm","0000896159-22-000014","https://www.sec.gov/Archives/edgar/data/896159/000089615922000014/cb-20220930.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615922000014/0000896159-22-000014-index.htm",{"symbol":5,"form":5480,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-10-25","d369742d8k.htm","0001193125-22-268443","https://www.sec.gov/Archives/edgar/data/896159/000119312522268443/d369742d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312522268443/0001193125-22-268443-index.htm",{"symbol":5,"form":5480,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-08-09","tm2222591d1_8k.htm","0001104659-22-087896","https://www.sec.gov/Archives/edgar/data/896159/000110465922087896/tm2222591d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465922087896/0001104659-22-087896-index.htm",{"symbol":5,"form":5507,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-07-29","cb-20220630.htm","0000896159-22-000011","https://www.sec.gov/Archives/edgar/data/896159/000089615922000011/cb-20220630.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615922000011/0000896159-22-000011-index.htm",{"symbol":5,"form":5480,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-07-26","d261348d8k.htm","0001193125-22-202081","https://www.sec.gov/Archives/edgar/data/896159/000119312522202081/d261348d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312522202081/0001193125-22-202081-index.htm",{"symbol":5,"form":5480,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-05-20","tm2216039d1_8k.htm","0001104659-22-063381","https://www.sec.gov/Archives/edgar/data/896159/000110465922063381/tm2216039d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465922063381/0001104659-22-063381-index.htm",{"symbol":5,"form":5507,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2022-04-29","cb-20220331.htm","0000896159-22-000008","https://www.sec.gov/Archives/edgar/data/896159/000089615922000008/cb-20220331.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615922000008/0000896159-22-000008-index.htm",{"symbol":5,"form":5480,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2022-04-26","d565895d8k.htm","0001193125-22-120258","https://www.sec.gov/Archives/edgar/data/896159/000119312522120258/d565895d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312522120258/0001193125-22-120258-index.htm",{"symbol":5,"form":5486,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2022-02-24","cb-20211231.htm","0000896159-22-000005","https://www.sec.gov/Archives/edgar/data/896159/000089615922000005/cb-20211231.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615922000005/0000896159-22-000005-index.htm",{"symbol":5,"form":5480,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-02-01","d272549d8k.htm","0001193125-22-024614","https://www.sec.gov/Archives/edgar/data/896159/000119312522024614/d272549d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312522024614/0001193125-22-024614-index.htm",{"symbol":5,"form":5480,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2022-01-20","tm223911d1_8k.htm","0001104659-22-005934","https://www.sec.gov/Archives/edgar/data/896159/000110465922005934/tm223911d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465922005934/0001104659-22-005934-index.htm",{"symbol":5,"form":5480,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2021-11-18","d248912d8k.htm","0001193125-21-333248","https://www.sec.gov/Archives/edgar/data/896159/000119312521333248/d248912d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312521333248/0001193125-21-333248-index.htm",{"symbol":5,"form":5480,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2021-11-03","tm2131739d1_8k.htm","0001104659-21-133700","https://www.sec.gov/Archives/edgar/data/896159/000110465921133700/tm2131739d1_8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465921133700/0001104659-21-133700-index.htm",{"symbol":5,"form":5507,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2021-10-28","cb-20210930.htm","0000896159-21-000013","https://www.sec.gov/Archives/edgar/data/896159/000089615921000013/cb-20210930.htm","https://www.sec.gov/Archives/edgar/data/896159/000089615921000013/0000896159-21-000013-index.htm",{"symbol":5,"form":5480,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2021-10-26","d118077d8k.htm","0001193125-21-307981","https://www.sec.gov/Archives/edgar/data/896159/000119312521307981/d118077d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312521307981/0001193125-21-307981-index.htm",{"symbol":5,"form":5480,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2021-10-06","d237883d8k.htm","0001193125-21-293237","https://www.sec.gov/Archives/edgar/data/896159/000119312521293237/d237883d8k.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312521293237/0001193125-21-293237-index.htm",[5814,5837,5875,5896,5923,5940,5951,5964,5974,5989,6004,6031,6045,6059,6067,6076,6091,6098,6106,6113,6124,6133,6141,6153,6171,6185,6193,6220],{"symbol":5,"accessionnumber":5815,"filingdate":264,"sec_url":5816,"tags":5817,"headline":5821,"summary":5822,"sector":5823,"industry":5824,"date_processed":5825,"impact_score":5826,"exhibits":5827,"isLocked":5836},"0001193125-26-310312","https://www.sec.gov/Archives/edgar/data/896159/000119312526310312/0001193125-26-310312-index.htm",{"events":5818},[5819,5820],"Earnings Beat","General Statement","Chubb Reports Second Quarter 2026 Financial Results","Chubb Limited reported net income of $2.85 billion for the second quarter of 2026, a slight decrease from $2.97 billion in the same period last year. Core operating income increased by 18.2% to $2.84 billion. Net premiums written rose by 3.6% to $14.7 billion, with property and casualty (P&C) and life insurance both showing growth. The P&C combined ratio improved to 83.8%, and the company's invested asset base grew to $175 billion. The company also provided details on its investment income, losses and loss expenses, and other financial metrics.","Finance","Fire, Marine & Casualty Insurance","2026-07-21 20:10:56","MEDIUM",[5828,5832],{"exhibit_number":5829,"htm_reference":5830,"full_url":5831},"EX-99.1","d78544dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526310312/d78544dex991.htm",{"exhibit_number":5833,"htm_reference":5834,"full_url":5835},"EX-99.2","d78544dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526310312/d78544dex992.htm",false,{"symbol":5,"accessionnumber":5838,"filingdate":416,"sec_url":5839,"tags":5840,"headline":5843,"summary":5844,"sector":5823,"industry":5824,"date_processed":5845,"impact_score":5826,"exhibits":5846,"isLocked":5836},"0001104659-26-072113","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/0001104659-26-072113-index.htm",{"events":5841},[5842],"New Debt Issued","Chubb INA Holdings LLC Announces Public Offering of Senior Notes","On June 4, 2026, Chubb INA Holdings LLC announced a public offering of C$400,000,000 of 3.780% Senior Notes due 2031 and C$400,000,000 of 4.034% Senior Notes due 2033, fully guaranteed by Chubb Limited. The offering is part of the company's capital management strategy.","2026-06-10 12:08:40",[5847,5851,5855,5859,5863,5867,5871],{"exhibit_number":5848,"htm_reference":5849,"full_url":5850},"EX-1.1","tm2617339d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex1-1.htm",{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-1.2","tm2617339d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex1-2.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-4.1","tm2617339d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex4-1.htm",{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-4.2","tm2617339d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex4-2.htm",{"exhibit_number":5864,"htm_reference":5865,"full_url":5866},"EX-4.3","tm2617339d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex4-3.htm",{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-5.1","tm2617339d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex5-1.htm",{"exhibit_number":5872,"htm_reference":5873,"full_url":5874},"EX-5.2","tm2617339d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926072113/tm2617339d1_ex5-2.htm",{"symbol":5,"accessionnumber":5876,"filingdate":485,"sec_url":5877,"tags":5878,"headline":5883,"summary":5884,"sector":5823,"industry":5824,"date_processed":5885,"impact_score":5886,"exhibits":5887,"isLocked":5836},"0001104659-26-065709","https://www.sec.gov/Archives/edgar/data/896159/000110465926065709/0001104659-26-065709-index.htm",{"events":5879},[5880,5881,5882],"Board Member Appointed","Articles of Incorporation Amendment","Shareholder Rights Plan (Poison Pill)","Chubb Limited AGM Approves LTIP and Director Elections","At the Annual General Meeting held on May 21, 2026, Chubb Limited's shareholders approved the Chubb Limited 2016 Long-Term Incentive Plan, as amended and restated, and elected new directors to the Board. The meeting also saw the approval of amendments to the Articles of Association to renew the Company's capital band and limit shareholders' pre-emptive rights in certain circumstances. Additionally, shareholders elected auditors for the financial year ending December 31, 2026.","2026-05-22 20:10:41","HIGH",[5888,5892],{"exhibit_number":5889,"htm_reference":5890,"full_url":5891},"EX-3.1","tm2615328d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926065709/tm2615328d1_ex3-1.htm",{"exhibit_number":5893,"htm_reference":5894,"full_url":5895},"EX-10.1","tm2615328d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926065709/tm2615328d1_ex10-1.htm",{"symbol":5,"accessionnumber":5897,"filingdate":496,"sec_url":5898,"tags":5899,"headline":5901,"summary":5902,"sector":5823,"industry":5824,"date_processed":5903,"impact_score":5826,"exhibits":5904,"isLocked":5836},"0001104659-26-064150","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/0001104659-26-064150-index.htm",{"events":5900},[5842],"Chubb INA Holdings LLC Announces $1 Billion Senior Notes Offering","On May 18, 2026, Chubb INA Holdings LLC announced the sale of $1,000,000,000 of 5.300% Senior Notes due 2036, fully guaranteed by Chubb Limited. The offering is part of the company's capital management strategy.","2026-05-20 12:23:40",[5905,5908,5911,5914,5917,5920],{"exhibit_number":5848,"htm_reference":5906,"full_url":5907},"tm2615040d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/tm2615040d1_ex1-1.htm",{"exhibit_number":5852,"htm_reference":5909,"full_url":5910},"tm2615040d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/tm2615040d1_ex1-2.htm",{"exhibit_number":5856,"htm_reference":5912,"full_url":5913},"tm2615040d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/tm2615040d1_ex4-1.htm",{"exhibit_number":5860,"htm_reference":5915,"full_url":5916},"tm2615040d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/tm2615040d1_ex4-2.htm",{"exhibit_number":5868,"htm_reference":5918,"full_url":5919},"tm2615040d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/tm2615040d1_ex5-1.htm",{"exhibit_number":5872,"htm_reference":5921,"full_url":5922},"tm2615040d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926064150/tm2615040d1_ex5-2.htm",{"symbol":5,"accessionnumber":5924,"filingdate":618,"sec_url":5925,"tags":5926,"headline":5930,"summary":5931,"sector":5823,"industry":5824,"date_processed":5932,"impact_score":5886,"exhibits":5933,"isLocked":5836},"0001193125-26-166937","https://www.sec.gov/Archives/edgar/data/896159/000119312526166937/0001193125-26-166937-index.htm",{"events":5927},[5819,5820,5928,5929,5882],"Dividend Announced","Share Repurchase Program Announced","Chubb Reports Strong First Quarter 2026 Financial Results","Chubb Limited reported a strong first quarter 2026 performance with net income of $2.32 billion, a 78.8% increase from the prior year, and core operating income of $2.69 billion, a 85.2% increase. Net premiums written increased by 10.7% to $14.0 billion, driven by growth in both Property & Casualty and Life Insurance segments. The P&C underwriting income surged by 306.3% to $1.79 billion, while the P&C combined ratio improved to 84.0%. Investment income also rose, contributing to the overall strong financial performance.","2026-04-21 20:26:56",[5934,5937],{"exhibit_number":5829,"htm_reference":5935,"full_url":5936},"d145408dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526166937/d145408dex991.htm",{"exhibit_number":5833,"htm_reference":5938,"full_url":5939},"d145408dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526166937/d145408dex992.htm",{"symbol":5,"accessionnumber":5482,"filingdate":772,"sec_url":5484,"tags":5941,"headline":5944,"summary":5945,"sector":5823,"industry":5824,"date_processed":5946,"impact_score":5826,"exhibits":5947,"isLocked":5836},{"events":5942},[5943],"Authorized Share Decrease","Chubb Limited Completes Share Capital Reduction","On March 10, 2026, Chubb Limited completed a share capital reduction by cancelling 11,986,574 treasury shares, reducing its authorized share capital from CHF 206,053,710.50 to CHF 200,060,423.50. This action was taken in accordance with the Company's Articles of Association and was effective upon registration with the Commercial Register of the Canton of Zurich, Switzerland.","2026-03-11 20:52:59",[5948],{"exhibit_number":5889,"htm_reference":5949,"full_url":5950},"tm268362d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465926026429/tm268362d1_ex3-1.htm",{"symbol":5,"accessionnumber":5493,"filingdate":906,"sec_url":5495,"tags":5952,"headline":5954,"summary":5955,"sector":5823,"industry":5824,"date_processed":5956,"impact_score":5826,"exhibits":5957,"isLocked":5836},{"events":5953},[5819,5820],"Chubb Limited Reports Strong Fourth Quarter and Full Year 2025 Results","Chubb Limited announced its fourth quarter and full year 2025 results, reporting a net income of $3.21 billion for Q4 2025 and $10.31 billion for the full year, up 24.7% and 11.2% respectively. Core operating income also increased, by 21.7% for Q4 and 8.9% for the full year. Consolidated net premiums written grew by 8.9% for Q4 and 6.6% for the full year. P&C underwriting income rose significantly by 39.6% for Q4 and 11.6% for the full year. Net investment income increased by 8.0% for Q4 and 9.0% for the full year.","2026-02-03 21:18:45",[5958,5961],{"exhibit_number":5829,"htm_reference":5959,"full_url":5960},"d812920dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526035589/d812920dex991.htm",{"exhibit_number":5833,"htm_reference":5962,"full_url":5963},"d812920dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312526035589/d812920dex992.htm",{"symbol":5,"accessionnumber":5498,"filingdate":1123,"sec_url":5500,"tags":5965,"headline":5969,"summary":5970,"sector":5823,"industry":5824,"date_processed":5971,"impact_score":5972,"exhibits":5973,"isLocked":5836},{"7.01":5966},[5967,5968],"Regulation FD Disclosure","Press Release Furnished","Chubb Limited Investor Presentation Posted","On December 8, 2025, Chubb Limited announced that it has posted an investor presentation on its website, www.chubb.com. The presentation, which is available for at least 60 days, includes details on the company's financial performance, business mix, strategic initiatives, and growth opportunities. This presentation is intended for investor meetings held on or after December 8, 2025.","2025-12-08 21:20:41","LOW",[],{"symbol":5,"accessionnumber":5503,"filingdate":1256,"sec_url":5505,"tags":5975,"headline":5982,"summary":5983,"sector":5823,"industry":5824,"date_processed":5984,"impact_score":5886,"exhibits":5985,"isLocked":5836},{"5.02":5976,"7.01":5979,"9.01":5980},[5977,5978],"Key Executive Departure","Key Executive Appointment",[5968],[5981],"Exhibits Furnished","Chubb Announces Retirement of Executive Chairman and New Appointment","On November 4, 2025, Chubb Limited announced the retirement of John Lupica, Vice Chairman and Executive Chairman of North America Insurance, effective December 31, 2025, following 25 years of service. John Keogh, the Company's President and Chief Operating Officer, has been appointed to the additional responsibility of Chairman, North America Insurance. A press release announcing these changes is furnished as Exhibit 99.1.","2025-11-04 15:41:41",[5986],{"exhibit_number":5829,"htm_reference":5987,"full_url":5988},"tm2530130d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925106021/tm2530130d1_ex99-1.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1314,"sec_url":5516,"tags":5990,"headline":5994,"summary":5995,"sector":5823,"industry":5824,"date_processed":5996,"impact_score":5886,"exhibits":5997,"isLocked":5836},{"2.02":5991,"9.01":5993},[5819,5992],"Raised Guidance",[5981],"Chubb Reports Third Quarter 2025 Net Income of $2.80 Billion, Up 20.5%; Core Operating Income of $3.00 Billion, Up 28.7%","Chubb Limited announced its third quarter 2025 financial results, reporting a net income of $2.80 billion, up 20.5% from the prior year, and a core operating income of $3.00 billion, up 28.7%. Net premiums written increased by 7.5% to $14.87 billion, driven by growth in both Property & Casualty (P&C) and Life Insurance segments. P&C underwriting income surged by 55.0% to $2.26 billion, with a combined ratio of 81.8%, reflecting improved underwriting performance. Life Insurance net premiums grew by 24.6% to $1.93 billion, and segment income increased by 14.2% to $324 million. The company also repurchased shares worth $1.23 billion in the quarter, and declared a dividend of $385 million.","2025-10-21 20:19:57",[5998,6001],{"exhibit_number":5829,"htm_reference":5999,"full_url":6000},"d65750dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525245172/d65750dex991.htm",{"exhibit_number":5833,"htm_reference":6002,"full_url":6003},"d65750dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525245172/d65750dex992.htm",{"symbol":5,"accessionnumber":5519,"filingdate":1610,"sec_url":5521,"tags":6005,"headline":6009,"summary":6010,"sector":5823,"industry":5824,"date_processed":6011,"impact_score":5826,"exhibits":6012,"isLocked":5836},{"8.01":6006,"9.01":6008},[6007],"Convertible Notes Offering",[5981],"Chubb INA Holdings LLC Announces Public Offering of $1.25 Billion Senior Notes","On August 4, 2025, Chubb INA Holdings LLC announced a public offering of $1.25 billion of 4.900% Senior Notes due 2035. The Notes are fully and unconditionally guaranteed by Chubb Limited. Underwriting and terms agreements, officer certificates, and legal opinions are included as exhibits.","2025-08-21 23:56:11",[6013,6016,6019,6022,6025,6028],{"exhibit_number":5848,"htm_reference":6014,"full_url":6015},"tm2522702d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_ex1-1.htm",{"exhibit_number":5852,"htm_reference":6017,"full_url":6018},"tm2522702d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_ex1-2.htm",{"exhibit_number":5856,"htm_reference":6020,"full_url":6021},"tm2522702d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_ex4-1.htm",{"exhibit_number":5860,"htm_reference":6023,"full_url":6024},"tm2522702d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_ex4-2.htm",{"exhibit_number":5868,"htm_reference":6026,"full_url":6027},"tm2522702d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_ex5-1.htm",{"exhibit_number":5872,"htm_reference":6029,"full_url":6030},"tm2522702d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925074535/tm2522702d1_ex5-2.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1671,"sec_url":5531,"tags":6032,"headline":6035,"summary":6036,"sector":5823,"industry":5824,"date_processed":6037,"impact_score":5826,"exhibits":6038,"isLocked":5836},{"2.02":6033,"9.01":6034},[5819],[5981],"Chubb Reports Strong Second Quarter 2025 Results with 34.6% Increase in EPS","Chubb Limited reported its second-quarter 2025 financial results, showing a net income of $2.97 billion, up 33.1% from the prior year, and core operating income of $2.48 billion, up 12.9%. Earnings per share (EPS) increased by 34.6% to $7.35. Consolidated net premiums written grew by 6.3% to $14.2 billion. P&C underwriting income was $1.63 billion, and the P&C combined ratio improved to 85.6%. Life insurance net premiums written and segment income also saw growth. The financial results and additional details are provided in the attached Press Release and Financial Supplement.","2025-08-22 04:24:18",[6039,6042],{"exhibit_number":5829,"htm_reference":6040,"full_url":6041},"d59718dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525162607/d59718dex991.htm",{"exhibit_number":5833,"htm_reference":6043,"full_url":6044},"d59718dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525162607/d59718dex992.htm",{"symbol":5,"accessionnumber":5534,"filingdate":1912,"sec_url":5536,"tags":6046,"headline":6052,"summary":6053,"sector":5823,"industry":5824,"date_processed":6054,"impact_score":5886,"exhibits":6055,"isLocked":5836},{"5.03":6047,"5.07":6049,"9.01":6051},[6048,5943],"Authorized Share Increase",[6050],"Director Elections Results",[5981],"Chubb Limited AGM Results and Capital Band Renewal","On May 15, 2025, Chubb Limited's Annual General Meeting (AGM) approved several key resolutions, including the renewal of the capital band for authorized share capital increases and reductions, allowing the Board to adjust share capital by up to 20% for a year. The AGM also saw the election of directors and approval of the management report, financial statements, and various other governance measures. Notably, a shareholder proposal on Scope 3 greenhouse gas emissions reporting was rejected. An amended Articles of Association was also approved, which is attached as Exhibit 3.1.","2025-08-22 19:55:13",[6056],{"exhibit_number":5889,"htm_reference":6057,"full_url":6058},"tm2515201d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465925049835/tm2515201d1_ex3-1.htm",{"symbol":5,"accessionnumber":5544,"filingdate":2006,"sec_url":5546,"tags":6060,"headline":6063,"summary":6064,"sector":5823,"industry":5824,"date_processed":6065,"impact_score":5972,"exhibits":6066,"isLocked":5836},{"2.02":6061,"9.01":6062},[5820],[5981],"Chubb Limited Reports First Quarter 2025 Results with Lowered Earnings and Premiums","Chubb Limited reported first quarter 2025 results with net income of $1.33 billion, or $3.29 per share, reflecting a 37.9% decrease from the prior year's $2.14 billion, or $5.23 per share. Consolidated net premiums written increased by 3.5% to $12.646 billion, with Property & Casualty (P&C) premiums up by 3.2% to $10.926 billion. However, net investment income decreased, and significant catastrophe losses, primarily from the California wildfires, adversely impacted the P&C underwriting income, leading to a higher combined ratio of 95.7%. The company also returned $751 million to shareholders through share repurchases and dividends.","2025-08-23 15:01:34",[],{"symbol":5,"accessionnumber":5549,"filingdate":2161,"sec_url":5551,"tags":6068,"headline":6072,"summary":6073,"sector":5823,"industry":5824,"date_processed":6074,"impact_score":5826,"exhibits":6075,"isLocked":5836},{"5.03":6069,"9.01":6071},[6070,5881],"Bylaw Amendment",[5981],"Chubb Limited Announces Share Capital Reduction","On March 7, 2025, Chubb Limited completed a share capital reduction of CHF 3,759,282.50 by cancelling 7,518,565 treasury shares, reducing the share capital from CHF 209,812,993 to CHF 206,053,710.50. This reduction was effected in accordance with the capital band provision set forth in the Company's Articles of Association and was registered with the Commercial Register of the Canton of Zurich, Switzerland.","2025-08-23 21:12:18",[],{"symbol":5,"accessionnumber":5559,"filingdate":2305,"sec_url":5561,"tags":6077,"headline":6081,"summary":6082,"sector":5823,"industry":5824,"date_processed":6083,"impact_score":5886,"exhibits":6084,"isLocked":5836},{"2.02":6078,"9.01":6080},[6079,5992],"Earnings Miss",[5981],"Chubb Limited Reports 2024 Fourth Quarter and Year-End Financial Results","On January 28, 2025, Chubb Limited reported its fourth quarter and year-end 2024 financial results, highlighting a decrease in net income and core operating income for both the quarter and the year. The decrease was partly due to catastrophe losses and unfavorable investment portfolio performance. However, the company's global P&C and life insurance premiums saw growth. The company also provided details on its financial condition and the results of operations in the accompanying press release and financial supplement, which are attached as Exhibits 99.1 and 99.2.","2025-11-17 23:33:13",[6085,6088],{"exhibit_number":5829,"htm_reference":6086,"full_url":6087},"d902864dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525014382/d902864dex991.htm",{"exhibit_number":5833,"htm_reference":6089,"full_url":6090},"d902864dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312525014382/d902864dex992.htm",{"symbol":5,"accessionnumber":5564,"filingdate":2460,"sec_url":5566,"tags":6092,"headline":6094,"summary":6095,"sector":5823,"industry":5824,"date_processed":6096,"impact_score":5972,"exhibits":6097,"isLocked":5836},{"7.01":6093},[5967,5968],"Chubb Limited Announces Investor Presentation","On December 9, 2024, Chubb Limited disclosed that it is posting a slide presentation on its website, which provides information on the company's financial performance, business mix, strategic initiatives, and growth opportunities. The presentation will be available for investor meetings held on or after December 9, 2024, and can be accessed via the Investors tab on the company's website.","2025-11-25 23:47:04",[],{"symbol":5,"accessionnumber":5574,"filingdate":2587,"sec_url":5576,"tags":6099,"headline":6102,"summary":6103,"sector":5823,"industry":5824,"date_processed":6104,"impact_score":5886,"exhibits":6105,"isLocked":5836},{"2.02":6100,"9.01":6101},[5819,5992],[5981],"Chubb Limited Reports Third Quarter 2024 Results with Significant Growth in Net Income and Core Operating Income","Chubb Limited reported its third quarter 2024 results with net income of $2.32 billion, up 13.8% year-over-year, and core operating income of $2.33 billion, up 14.3%. Both P&C underwriting and net investment income contributed to double-digit growth. Net premiums written were up 5.5%, with global P&C net premiums written increasing by 8.5% in constant dollars. Chubb also returned $782 million to shareholders through share repurchases and dividends. The company's book value per share and tangible book value per share increased by 8.0% and 12.8%, respectively, from the previous quarter.","2025-08-24 21:18:41",[],{"symbol":5,"accessionnumber":5579,"filingdate":2675,"sec_url":5581,"tags":6107,"headline":6109,"summary":6110,"sector":5823,"industry":5824,"date_processed":6111,"impact_score":5972,"exhibits":6112,"isLocked":5836},{"9.01":6108},[5981],"Chubb Limited Settles Deferred Equity Awards of Former Employees","On October 3, 2024, Chubb Limited reported the settlement of deferred equity awards held by individuals who were former employees of The Chubb Corporation, acquired by the Company on January 14, 2016. This settlement is part of the automatic shelf registration statement on Form S-3, and includes the delivery of common shares of the Company. Legal opinions and consents, along with various exhibits related to long-term incentive plans, are incorporated by reference into the filing.","2025-08-24 00:49:32",[],{"symbol":5,"accessionnumber":5584,"filingdate":2852,"sec_url":5586,"tags":6114,"headline":6120,"summary":6121,"sector":5823,"industry":5824,"date_processed":6122,"impact_score":5886,"exhibits":6123,"isLocked":5836},{"5.02":6115,"7.01":6118,"9.01":6119},[6116,6117],"New CAO Appointed","New CFO Appointed",[5967],[5981],"Chubb Announces Key Executive Appointments","On August 8, 2024, Chubb Limited announced executive appointments: George Ohsiek as Chief Accounting Officer, effective September 4, 2024, and Annmarie Hagan as Chief Financial Officer of Operations & Technology and Transformation, also effective September 4, 2024. A press release detailing these appointments was issued on August 12, 2024. These appointments reflect Chubb's strategic leadership changes within its finance organization.","2025-08-23 19:45:40",[],{"symbol":5,"accessionnumber":5589,"filingdate":2890,"sec_url":5591,"tags":6125,"headline":6129,"summary":6130,"sector":5823,"industry":5824,"date_processed":6131,"impact_score":5826,"exhibits":6132,"isLocked":5836},{"8.01":6126,"9.01":6128},[6127,5928],"Corporate Update",[5981],"Chubb Announces Sale of $1.3 Billion in Senior Notes","On July 29, 2024, Chubb INA Holdings LLC announced the sale of $700 million of 4.650% Senior Notes due 2029 and $600 million of 5.000% Senior Notes due 2034 in a public offering. These notes will be fully guaranteed by Chubb Limited and are part of a further issuance of existing 5.000% Senior Notes due 2034. The offering will result in an aggregate principal amount of $1.6 billion of the 2034 Notes outstanding. The filing includes underwriting and terms agreements, officer certificates, note forms, and legal opinions as exhibits.","2025-08-23 16:46:55",[],{"symbol":5,"accessionnumber":5599,"filingdate":2920,"sec_url":5601,"tags":6134,"headline":6137,"summary":6138,"sector":5823,"industry":5824,"date_processed":6139,"impact_score":5826,"exhibits":6140,"isLocked":5836},{"2.02":6135,"9.01":6136},[5819],[5981],"Chubb Reports Strong Q2 2024 Earnings and Premium Growth","Chubb Limited reported a net income of $2.23 billion for Q2 2024, a 24.3% increase from Q2 2023, with core operating income up 7.5%. Net premiums written increased by 11.8% to $13.4 billion, driven by growth in both P&C and Life Insurance segments. The P&C combined ratio stood at 86.8%, reflecting a slight increase from the previous year. The company also announced the availability of its Q2 2024 Financial Supplement, which is expected to provide more detailed financial information.","2025-08-23 15:16:04",[],{"symbol":5,"accessionnumber":5604,"filingdate":2975,"sec_url":5606,"tags":6142,"headline":6149,"summary":6150,"sector":5823,"industry":5824,"date_processed":6151,"impact_score":5886,"exhibits":6152,"isLocked":5836},{"5.02":6143,"7.01":6147,"9.01":6148},[6144,6145,6146,6116],"New CEO Appointed","New President Appointed","New COO Appointed",[5967],[5981],"Chubb Announces Key Leadership Changes in North America","On July 9, 2024, Chubb Limited announced several executive appointments in its North American general insurance business. John Lupica was appointed Executive Chairman, Juan Luis Ortega became President, Scott Meyer was promoted to Chief Operating Officer, and Chris Maleno was appointed Vice Chairman, North America Insurance. These changes are effective immediately and reflect the company's strategy to manage its complex North American operations and drive future growth.","2025-08-23 14:00:55",[],{"symbol":5,"accessionnumber":5609,"filingdate":3157,"sec_url":5611,"tags":6154,"headline":6161,"summary":6162,"sector":5823,"industry":5824,"date_processed":6163,"impact_score":5826,"exhibits":6164,"isLocked":5836},{"5.02":6155,"5.03":6157,"5.07":6158,"9.01":6160},[6156],"No viable tag",[5943,5881],[6159],"Shareholder Rejection",[6156],"Chubb Limited Annual General Meeting Approvals and Amendments","Chubb Limited's Annual General Meeting held on May 16, 2024, saw shareholder approval of several key items including the amended Employee Stock Purchase Plan, a share capital reduction, and the introduction of a capital band. Other approvals included the discharge of the Board of Directors, election of auditors, and re-election of directors. Shareholder proposals related to Scope 3 greenhouse gas emissions reporting and pay gap reporting were rejected.","2025-08-22 21:05:54",[6165,6168],{"exhibit_number":5889,"htm_reference":6166,"full_url":6167},"tm2414646d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924062549/tm2414646d1_ex3-1.htm",{"exhibit_number":5893,"htm_reference":6169,"full_url":6170},"tm2414646d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/896159/000110465924062549/tm2414646d1_ex10-1.htm",{"symbol":5,"accessionnumber":5619,"filingdate":3254,"sec_url":5621,"tags":6172,"headline":6175,"summary":6176,"sector":5823,"industry":5824,"date_processed":6177,"impact_score":5826,"exhibits":6178,"isLocked":5836},{"2.02":6173,"9.01":6174},[5819,5820],[6156],"Chubb Limited Reports Strong First Quarter 2024 Results","Chubb Limited announced its first quarter 2024 results, reporting net income of $2.14 billion, a 13.3% increase from the previous year, and core operating income of $2.22 billion, up 20.3%. Consolidated net premiums written grew by 14.1% to $12.2 billion, with P&C premiums up 12.4% and Life Insurance premiums up 26.3%. The results were positively impacted by a $55 million incremental deferred tax benefit related to the Bermuda tax law, partially offset by a $30 million contribution to the Chubb Charitable Foundation.","2025-08-22 15:08:52",[6179,6182],{"exhibit_number":5829,"htm_reference":6180,"full_url":6181},"d826415dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524107102/d826415dex991.htm",{"exhibit_number":5833,"htm_reference":6183,"full_url":6184},"d826415dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524107102/d826415dex992.htm",{"symbol":5,"accessionnumber":5624,"filingdate":3399,"sec_url":5626,"tags":6186,"headline":6189,"summary":6190,"sector":5823,"industry":5824,"date_processed":6191,"impact_score":5826,"exhibits":6192,"isLocked":5836},{"5.02":6187},[6188],"Board Member Departure","Board Member Kathy Bonanno Decides Not to Stand for Re-Election","On March 11, 2024, Kathy Bonanno, a member of the Board of Directors of Chubb Limited, informed the Company of her decision not to stand for re-election to the Board at the Company's 2024 Annual General Meeting. This decision was not the result of any disagreement with the Company. Ms. Bonanno is currently a member of the Audit Committee of the Board and will remain in her roles until the Annual Meeting, which is scheduled to occur in May 2024.","2025-08-22 08:04:44",[],{"symbol":5,"accessionnumber":5629,"filingdate":3431,"sec_url":5631,"tags":6194,"headline":6198,"summary":6199,"sector":5823,"industry":5824,"date_processed":6200,"impact_score":5886,"exhibits":6201,"isLocked":5836},{"8.01":6195,"9.01":6197},[6196,5928,5929],"Regulatory Approval",[5981],"Chubb Limited Announces $1 Billion Senior Notes Offering","On March 4, 2024, Chubb INA Holdings Inc., guaranteed by Chubb Limited, announced a public offering of $1 billion of 5.000% Senior Notes due 2034. This announcement includes the necessary underwriting and terms agreements, as well as related legal opinions and exhibits.","2025-08-22 07:00:31",[6202,6205,6208,6211,6214,6217],{"exhibit_number":5848,"htm_reference":6203,"full_url":6204},"d771387dex11.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387dex11.htm",{"exhibit_number":5852,"htm_reference":6206,"full_url":6207},"d771387dex12.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387dex12.htm",{"exhibit_number":5856,"htm_reference":6209,"full_url":6210},"d771387dex41.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387dex41.htm",{"exhibit_number":5860,"htm_reference":6212,"full_url":6213},"d771387dex42.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387dex42.htm",{"exhibit_number":5868,"htm_reference":6215,"full_url":6216},"d771387dex51.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387dex51.htm",{"exhibit_number":5872,"htm_reference":6218,"full_url":6219},"d771387dex52.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524061525/d771387dex52.htm",{"symbol":5,"accessionnumber":5639,"filingdate":3557,"sec_url":5641,"tags":6221,"headline":6224,"summary":6225,"sector":5823,"industry":5824,"date_processed":6226,"impact_score":5886,"exhibits":6227,"isLocked":5836},{"2.02":6222,"9.01":6223},[5819,5992],[6156],"Chubb Limited Reports Record Financial Performance for Q4 and Full-Year 2023","Chubb Limited announced record financial results for the fourth quarter and full year of 2023, with significant increases in net income, core operating income, and consolidated net premiums written. The company reported a fourth-quarter net income of $3.30 billion, up 151.7%, and full-year net income of $9.03 billion, up 72.1%. Core operating income also saw substantial growth, with a fourth-quarter figure of $3.41 billion, up 103.6%, and a full-year total of $9.34 billion, up 45.2%. Consolidated net premiums written increased by 13.4% in the fourth quarter and 13.5% for the full year. The strong performance was partly driven by a one-time deferred tax benefit of $1.14 billion related to Bermuda's new income tax law. Excluding this benefit, the company still saw strong underlying growth in its core operations.","2025-08-22 01:28:34",[6228,6231],{"exhibit_number":5829,"htm_reference":6229,"full_url":6230},"d81578dex991.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524019737/d81578dex991.htm",{"exhibit_number":5833,"htm_reference":6232,"full_url":6233},"d81578dex992.htm","https://www.sec.gov/Archives/edgar/data/896159/000119312524019737/d81578dex992.htm",null,1789889664965]