[{"data":1,"prerenderedAt":6235},["ShallowReactive",2],{"company-overview-CI":3},{"company_profile":4,"ohlc":24,"spy":3976,"trading_signals":5252,"company_actions":5390,"filings_8k":5827,"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},"CI","The Cigna Group","NYSE","XNYS","Healthcare","Healthcare Plans",71295,"https://www.cigna.com","\"The Cigna Group is a leading global health services organization. Ranging across a comprehensive spectrum of health and wellness services, the company aims to improve the health, well-being, and peace of mind of those it serves. Notably, Cigna offers medical, dental, disability, life, and accident insurance coverage to individuals and businesses, extending its reach from individual clients to multinational corporations. Its primary business comprehends a vast network within the managed care sector, focusing on providing accessible and affordable healthcare solutions to its users. Cigna’s influence spans multiple sectors including health insurance, pharmacy benefit management, and behavioral health, highlighting its diverse portfolio. The company plays a crucial role in the health insurance market, consistently driving innovation in healthcare solutions and cost management. Its ability to integrate health services and provide holistic care solutions is pivotal in addressing the evolving needs of the healthcare landscape globally.\"\"}\"","Common Stock","Mr. David Michael Cordani","900 Cottage Grove Road","Bloomfield",6002,"CT","United States","860 226 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,96,101,106,111,117,123,129,134,139,145,151,156,162,168,173,179,185,191,197,203,209,215,221,226,232,237,243,249,255,261,267,272,278,284,290,296,302,307,313,319,325,330,336,341,346,352,357,363,367,372,377,382,388,394,400,405,409,415,419,425,430,434,439,445,451,457,463,469,474,478,484,489,493,499,503,509,514,520,525,530,536,541,545,551,554,560,564,569,573,577,583,588,594,598,604,609,615,621,627,632,638,644,649,653,659,664,670,676,682,687,691,697,703,709,715,721,727,733,739,744,749,755,759,764,769,775,781,785,790,796,802,806,810,815,820,825,831,837,842,847,852,858,862,867,872,877,882,888,892,898,904,909,915,919,925,930,936,941,946,952,958,962,967,971,974,979,985,990,996,1001,1005,1010,1014,1020,1026,1031,1035,1040,1045,1048,1052,1058,1064,1069,1074,1079,1083,1088,1094,1099,1104,1108,1112,1116,1121,1127,1131,1136,1139,1144,1150,1153,1159,1165,1170,1175,1179,1185,1191,1197,1203,1209,1215,1221,1226,1231,1237,1243,1249,1254,1260,1266,1272,1278,1283,1289,1295,1300,1306,1312,1317,1323,1329,1334,1338,1344,1349,1354,1359,1364,1369,1374,1378,1383,1389,1394,1400,1406,1411,1417,1422,1428,1434,1440,1446,1451,1456,1461,1467,1473,1478,1483,1489,1494,1500,1506,1510,1514,1518,1521,1526,1532,1538,1543,1548,1553,1559,1565,1570,1574,1580,1586,1592,1597,1602,1608,1613,1618,1623,1628,1633,1638,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1703,1709,1715,1721,1727,1733,1739,1744,1750,1754,1760,1764,1769,1774,1780,1785,1791,1797,1803,1808,1814,1820,1826,1832,1838,1841,1847,1852,1858,1864,1870,1876,1882,1887,1893,1899,1905,1911,1916,1920,1926,1931,1936,1941,1947,1953,1959,1965,1971,1977,1982,1988,1994,2000,2005,2011,2016,2022,2027,2032,2038,2044,2050,2055,2061,2067,2072,2078,2084,2089,2094,2100,2105,2111,2116,2120,2126,2132,2137,2143,2148,2153,2159,2164,2169,2175,2179,2184,2189,2193,2198,2201,2207,2212,2218,2224,2229,2233,2238,2244,2247,2252,2256,2261,2266,2269,2275,2280,2285,2288,2292,2296,2301,2305,2308,2311,2314,2317,2322,2327,2330,2333,2338,2342,2347,2353,2358,2363,2368,2373,2379,2384,2390,2396,2402,2408,2414,2420,2426,2431,2435,2441,2446,2452,2457,2462,2467,2473,2479,2485,2491,2497,2503,2509,2514,2519,2524,2530,2534,2540,2546,2552,2558,2563,2568,2572,2577,2582,2587,2592,2598,2604,2610,2616,2622,2628,2634,2640,2646,2652,2657,2663,2668,2673,2678,2684,2690,2696,2702,2707,2713,2719,2723,2729,2735,2740,2746,2752,2758,2764,2770,2775,2781,2787,2793,2799,2805,2810,2815,2821,2826,2830,2834,2839,2845,2850,2856,2862,2868,2873,2878,2882,2887,2892,2897,2903,2908,2913,2917,2923,2928,2933,2939,2943,2948,2954,2958,2963,2969,2975,2981,2987,2993,2997,3002,3007,3012,3017,3023,3027,3033,3038,3044,3050,3055,3059,3064,3070,3075,3081,3087,3091,3097,3103,3108,3113,3118,3123,3129,3135,3141,3147,3152,3157,3162,3168,3173,3179,3184,3189,3195,3200,3205,3209,3214,3220,3225,3231,3237,3242,3247,3252,3257,3263,3269,3273,3278,3283,3288,3293,3299,3305,3311,3317,3323,3329,3335,3341,3347,3352,3357,3362,3368,3374,3379,3384,3390,3396,3402,3407,3413,3418,3424,3428,3434,3438,3442,3447,3452,3457,3463,3469,3474,3477,3481,3486,3491,3497,3502,3506,3511,3515,3520,3525,3530,3535,3540,3543,3549,3554,3560,3564,3568,3573,3579,3583,3588,3593,3598,3603,3607,3612,3618,3623,3629,3635,3640,3645,3648,3653,3657,3662,3668,3672,3676,3680,3684,3690,3694,3700,3704,3708,3713,3719,3725,3730,3734,3738,3744,3750,3754,3758,3764,3769,3775,3779,3781,3787,3790,3793,3799,3803,3808,3814,3820,3825,3830,3835,3841,3847,3850,3854,3859,3865,3870,3873,3878,3883,3888,3892,3897,3901,3904,3908,3914,3918,3922,3926,3931,3936,3941,3946,3949,3955,3959,3965,3970],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",274.86,277.72,273.74,275.28,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",280.83,281.41,275.76,276,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",288.31,289.89,280.09,280.45,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",289.9,290.72,286.72,288.9,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",284.6,290.94,290.05,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",283.01,285,277.51,280.76,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",280.56,285.5,278.94,280.91,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",279,282.45,272.34,278.17,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",279.1,279.37,275.26,275.83,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",283.06,284.67,281.63,282.52,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",284.05,286.53,280.95,286.26,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",283.1,286.81,280.7,282.84,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":80},"2026-09-01",279.66,283.56,278.71,{"symbol":5,"time":102,"open":103,"high":103,"low":104,"close":105},"2026-08-31",278.99,275.59,276.08,{"symbol":5,"time":107,"open":108,"high":108,"low":109,"close":110},"2026-08-28",280.68,277.65,278.88,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",277.79,281.8,276.31,277.67,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",279.7,286.01,279.4,280.87,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",278.87,279.55,276.25,279.32,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":42},"2026-08-24",278.51,281.73,276.96,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":58},"2026-08-21",274.81,279.39,274.25,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",277.24,278.8,274.04,274.41,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",279.61,282.75,276.91,277.45,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":153},"2026-08-18",278.5,282.58,277.73,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",280,280.12,274.61,275.33,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",278.54,283,277.69,282.56,{"symbol":5,"time":169,"open":170,"high":171,"low":141,"close":172},"2026-08-13",278.59,280.32,277.99,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",272.82,279.07,272.46,277.41,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",279.48,279.89,270.91,273.87,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-10",282.54,285.74,277.58,278.4,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",274.49,283.3,273.03,282.49,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",273.37,276.73,269.01,275.25,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-05",268.24,272.52,263.11,270.5,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",276.27,276.98,272.08,274.05,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",279.05,283.83,276.71,282.06,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":217},"2026-07-31",285.11,287.35,278.97,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-30",286,291.95,281.03,287.66,{"symbol":5,"time":233,"open":234,"high":234,"low":235,"close":236},"2026-07-29",303,296.22,296.47,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",293.58,304.69,291.89,301.06,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",289.65,293.33,286.71,291.02,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",288.08,290.57,285.93,289.57,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",285.55,289.96,283.5,286.29,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",291.68,293.21,284.66,284.85,{"symbol":5,"time":268,"open":269,"high":270,"low":62,"close":271},"2026-07-21",282,290.54,290.49,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",281.23,285.75,281.14,283.94,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",286.57,289.66,279.75,281.45,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",290,291.94,278.86,283.82,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",300.11,304.83,291.52,297.81,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",304.5,305.44,298.52,303.35,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":298},"2026-07-13",295.75,305.25,294.88,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",293.57,294.23,289.31,293.46,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",290.26,296.6,288.68,291.8,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",287.43,291.79,284.23,289.73,{"symbol":5,"time":326,"open":87,"high":327,"low":328,"close":329},"2026-07-07",289.91,284.34,286.62,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",287.13,287.38,275.8,281.98,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":339},"2026-07-02",280.38,287.77,278.79,{"symbol":5,"time":342,"open":343,"high":126,"low":344,"close":345},"2026-07-01",276.74,273.66,277.07,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",279.47,279.64,275.61,275.68,{"symbol":5,"time":353,"open":92,"high":354,"low":355,"close":356},"2026-06-29",284.35,278.44,278.74,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",284.16,289,280.71,282.79,{"symbol":5,"time":364,"open":365,"high":63,"low":365,"close":366},"2026-06-25",278.9,281.87,{"symbol":5,"time":368,"open":369,"high":369,"low":370,"close":371},"2026-06-24",283.64,275.29,279.46,{"symbol":5,"time":373,"open":374,"high":374,"low":375,"close":376},"2026-06-23",286.73,281.04,283.08,{"symbol":5,"time":378,"open":379,"high":380,"low":137,"close":381},"2026-06-22",282.26,284.25,282.08,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",284.83,286.19,279.2,279.27,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",290.13,291.15,284.11,285.09,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-16",295.68,295.72,288.37,291.88,{"symbol":5,"time":401,"open":316,"high":402,"low":403,"close":404},"2026-06-15",298,291.49,293.83,{"symbol":5,"time":406,"open":235,"high":407,"low":408,"close":402},"2026-06-12",299.27,295.25,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",296.87,297.22,293.4,294.84,{"symbol":5,"time":416,"open":402,"high":402,"low":417,"close":418},"2026-06-10",290.39,295.81,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-09",290.8,295.04,289.38,295,{"symbol":5,"time":426,"open":427,"high":428,"low":89,"close":429},"2026-06-08",287.51,291.4,289.61,{"symbol":5,"time":431,"open":165,"high":432,"low":165,"close":433},"2026-06-05",290.32,289.48,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":108},"2026-06-04",277,284.12,275.56,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",272.49,274.76,270.43,270.73,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",273.7,277.08,271.46,272.72,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-01",275.62,277.98,273.07,274.19,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-29",284.2,287.31,276.14,277.4,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-28",286.13,288.67,284,284.33,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":275},"2026-05-27",281.5,286.64,281.09,{"symbol":5,"time":475,"open":165,"high":476,"low":477,"close":33},"2026-05-26",284.24,279.67,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-22",284.08,286.56,281.96,286.24,{"symbol":5,"time":485,"open":486,"high":487,"low":477,"close":488},"2026-05-21",281.52,285.48,282.02,{"symbol":5,"time":490,"open":491,"high":492,"low":165,"close":92},"2026-05-20",291.27,292.36,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-19",286.08,293.25,281.33,291.28,{"symbol":5,"time":500,"open":483,"high":432,"low":501,"close":502},"2026-05-18",283.74,286.69,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-15",294,296.27,284.91,285.27,{"symbol":5,"time":510,"open":511,"high":511,"low":512,"close":513},"2026-05-14",300.9,294.22,294.93,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-13",298.29,303.33,296.51,300.71,{"symbol":5,"time":521,"open":286,"high":522,"low":523,"close":524},"2026-05-12",298.71,286.43,298.49,{"symbol":5,"time":526,"open":417,"high":527,"low":528,"close":529},"2026-05-11",293,287,289.07,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-08",285.67,288.47,283.8,288.06,{"symbol":5,"time":537,"open":194,"high":538,"low":539,"close":540},"2026-05-07",285.57,280.75,284.04,{"symbol":5,"time":542,"open":543,"high":544,"low":35,"close":335},"2026-05-06",276.52,284.82,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-05",279.24,280.78,274.01,275.66,{"symbol":5,"time":552,"open":165,"high":86,"low":178,"close":553},"2026-05-04",279.35,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-01",289.08,290.14,281.31,282.9,{"symbol":5,"time":561,"open":562,"high":562,"low":159,"close":563},"2026-04-30",293.77,290.58,{"symbol":5,"time":565,"open":566,"high":567,"low":566,"close":568},"2026-04-29",283.37,293.26,292.32,{"symbol":5,"time":570,"open":81,"high":48,"low":571,"close":572},"2026-04-28",284.29,284.92,{"symbol":5,"time":574,"open":575,"high":576,"low":575,"close":154},"2026-04-27",275.31,284.44,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-24",279.33,280.21,272.33,275.64,{"symbol":5,"time":584,"open":211,"high":585,"low":586,"close":587},"2026-04-23",280.36,275.42,279.72,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-22",277.04,280.82,274.68,274.7,{"symbol":5,"time":595,"open":467,"high":532,"low":596,"close":597},"2026-04-21",275.91,276.69,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-20",279.78,281,278.11,279.92,{"symbol":5,"time":605,"open":606,"high":607,"low":136,"close":608},"2026-04-17",275.55,279.93,278.64,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-16",270.59,276.47,269.79,276.37,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-15",270.97,271.53,264.9,268.63,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-14",273.86,276.3,271.51,272.6,{"symbol":5,"time":628,"open":629,"high":630,"low":201,"close":631},"2026-04-13",270.03,275.14,275.12,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-10",277.87,278.41,271.15,271.25,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-09",275.93,279.36,275.79,278.45,{"symbol":5,"time":645,"open":646,"high":113,"low":647,"close":648},"2026-04-08",275.96,272.48,277.56,{"symbol":5,"time":650,"open":651,"high":68,"low":652,"close":138},"2026-04-07",278.36,272.67,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-06",271.19,276.64,269.64,275.69,{"symbol":5,"time":660,"open":661,"high":655,"low":662,"close":663},"2026-04-02",267.48,265.65,270.02,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-01",266.55,268.91,265.27,267.32,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-31",259.5,267,258.01,266.75,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-03-30",264.03,264.79,257.85,258.08,{"symbol":5,"time":683,"open":684,"high":684,"low":685,"close":686},"2026-03-27",271.79,259.82,261.96,{"symbol":5,"time":688,"open":689,"high":690,"low":689,"close":213},"2026-03-26",269.85,273.11,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-25",266.37,270.95,264.29,270.36,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-24",262.02,266.76,260.61,265.87,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-23",265.21,265.5,259,261.49,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-20",263.28,266.18,261.01,262.84,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-19",266.44,268.71,263.33,264.57,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-18",262.99,268.59,259.21,264.61,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-17",270.67,271.6,261.14,263.47,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-16",268.81,269.84,266.02,268.35,{"symbol":5,"time":740,"open":741,"high":617,"low":742,"close":743},"2026-03-13",270,265.36,267.19,{"symbol":5,"time":745,"open":711,"high":746,"low":747,"close":748},"2026-03-12",268.88,263.08,265.88,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-11",262.41,263.55,258.14,260.87,{"symbol":5,"time":756,"open":757,"high":741,"low":699,"close":758},"2026-03-10",269.87,262.44,{"symbol":5,"time":760,"open":761,"high":637,"low":762,"close":763},"2026-03-09",268.67,264.47,269.66,{"symbol":5,"time":765,"open":766,"high":766,"low":767,"close":768},"2026-03-06",282.39,267.77,271.63,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-05",280.84,282.59,279.11,281.27,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-04",281.1,285.91,280.8,284.74,{"symbol":5,"time":782,"open":165,"high":523,"low":783,"close":784},"2026-03-03",271.78,283.93,{"symbol":5,"time":786,"open":787,"high":568,"low":788,"close":789},"2026-03-02",288.91,287.4,290.85,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-02-27",287.78,290.38,284.72,289.82,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-26",286.75,289.59,285.86,288.82,{"symbol":5,"time":803,"open":289,"high":804,"low":805,"close":576},"2026-02-25",287.09,281.83,{"symbol":5,"time":807,"open":808,"high":794,"low":809,"close":601},"2026-02-24",283.51,277.17,{"symbol":5,"time":811,"open":74,"high":812,"low":813,"close":814},"2026-02-23",284.36,278.72,283.18,{"symbol":5,"time":816,"open":817,"high":483,"low":818,"close":819},"2026-02-20",285.64,277.16,280.31,{"symbol":5,"time":821,"open":822,"high":822,"low":823,"close":824},"2026-02-19",290.01,285.29,285.92,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-18",290.34,292.13,287.61,290.12,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-17",294.43,297.25,289.41,290.71,{"symbol":5,"time":838,"open":839,"high":840,"low":839,"close":841},"2026-02-13",287.63,293.32,291.44,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":829},"2026-02-12",294.73,297,286.5,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":844},"2026-02-11",286.95,296.36,283.2,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-10",296.65,296.9,287.49,287.81,{"symbol":5,"time":859,"open":424,"high":845,"low":860,"close":861},"2026-02-09",288.7,294.4,{"symbol":5,"time":863,"open":864,"high":865,"low":259,"close":866},"2026-02-06",283.72,297.8,292.05,{"symbol":5,"time":868,"open":869,"high":57,"low":870,"close":871},"2026-02-05",277.2,273.95,284.53,{"symbol":5,"time":873,"open":874,"high":366,"low":875,"close":876},"2026-02-04",269.8,269.16,271.71,{"symbol":5,"time":878,"open":879,"high":219,"low":880,"close":881},"2026-02-03",271.76,271.33,275.39,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-02",272.09,275.84,268.76,271.54,{"symbol":5,"time":889,"open":625,"high":890,"low":891,"close":890},"2026-01-30",274.11,268.45,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-01-29",273.52,276.09,270.17,271.27,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-01-28",268.9,273.58,265.75,272.38,{"symbol":5,"time":905,"open":68,"high":906,"low":907,"close":908},"2026-01-27",281.39,269.58,270.09,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-26",279.5,281.49,277.1,280.41,{"symbol":5,"time":916,"open":917,"high":230,"low":918,"close":386},"2026-01-23",279.99,277.74,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-22",274.75,280.73,274.26,280.39,{"symbol":5,"time":926,"open":887,"high":927,"low":928,"close":929},"2026-01-21",276.43,270.62,274.91,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-20",270.57,274.48,268.36,271.24,{"symbol":5,"time":937,"open":938,"high":133,"low":939,"close":940},"2026-01-16",276.32,270.77,272.21,{"symbol":5,"time":942,"open":887,"high":943,"low":944,"close":945},"2026-01-15",278,268.95,277.94,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-14",272.19,276.67,270.96,271,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-13",276.49,276.5,270.31,271.81,{"symbol":5,"time":959,"open":911,"high":911,"low":960,"close":961},"2026-01-12",270.56,276.02,{"symbol":5,"time":963,"open":87,"high":964,"low":965,"close":966},"2026-01-09",286.88,278.2,278.95,{"symbol":5,"time":968,"open":819,"high":374,"low":969,"close":970},"2026-01-08",279.51,283.91,{"symbol":5,"time":972,"open":528,"high":528,"low":113,"close":973},"2026-01-07",279.12,{"symbol":5,"time":975,"open":976,"high":977,"low":59,"close":978},"2026-01-06",284.94,289.03,284.76,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-05",277.62,285.17,277.15,283.97,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":973},"2026-01-02",276.66,280.5,274,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-31",276.51,277.44,274.6,275.23,{"symbol":5,"time":997,"open":961,"high":998,"low":999,"close":1000},"2025-12-30",277.32,275,276.48,{"symbol":5,"time":1002,"open":436,"high":1003,"low":575,"close":1004},"2025-12-29",277.89,276.01,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":992},"2025-12-26",275.16,276.78,273.94,{"symbol":5,"time":1011,"open":989,"high":1012,"low":1013,"close":27},"2025-12-24",275.71,272.56,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-23",275.43,275.94,273.29,273.75,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-22",268.99,275.74,268.8,275.6,{"symbol":5,"time":1027,"open":1028,"high":881,"low":1029,"close":1030},"2025-12-19",273.48,270.72,271.89,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":928,"close":989},"2025-12-18",273.13,275.53,{"symbol":5,"time":1036,"open":1037,"high":58,"low":1038,"close":1039},"2025-12-17",275.58,273.68,273.84,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":592,"close":1044},"2025-12-16",277.49,277.68,276.11,{"symbol":5,"time":1046,"open":1004,"high":943,"low":1047,"close":983},"2025-12-15",274.21,{"symbol":5,"time":1049,"open":623,"high":1050,"low":1051,"close":593},"2025-12-12",275.27,272.4,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-11",264.91,273.53,263.79,272.26,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-10",262.16,264.15,261.25,262.6,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":758,"close":1068},"2025-12-09",265.17,266.5,262.71,{"symbol":5,"time":1070,"open":1071,"high":706,"low":1072,"close":1073},"2025-12-08",265.44,258.27,263.54,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1071},"2025-12-05",268.46,269.08,263.87,{"symbol":5,"time":1080,"open":741,"high":884,"low":1081,"close":1082},"2025-12-04",266.51,268.42,{"symbol":5,"time":1084,"open":36,"high":1085,"low":1086,"close":1087},"2025-12-03",277.96,270.06,270.32,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-02",274.47,276.12,271.31,274.1,{"symbol":5,"time":1095,"open":345,"high":1096,"low":1097,"close":1098},"2025-12-01",278.69,273.27,273.57,{"symbol":5,"time":1100,"open":64,"high":1101,"low":1102,"close":1103},"2025-11-28",280.24,277.05,277.28,{"symbol":5,"time":1105,"open":965,"high":1106,"low":36,"close":1107},"2025-11-26",280.59,278.35,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":935,"close":965},"2025-11-25",273.69,280.19,{"symbol":5,"time":1113,"open":170,"high":601,"low":1114,"close":1115},"2025-11-24",269.54,271.47,{"symbol":5,"time":1117,"open":1118,"high":41,"low":1119,"close":1120},"2025-11-21",271.61,270.22,278.09,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-11-20",271.41,274.43,267.52,269.6,{"symbol":5,"time":1128,"open":921,"high":36,"low":1129,"close":1130},"2025-11-19",271.02,271.99,{"symbol":5,"time":1132,"open":1133,"high":1047,"low":1134,"close":1135},"2025-11-18",270.2,268.28,272.61,{"symbol":5,"time":1137,"open":1138,"high":160,"low":738,"close":880},"2025-11-17",269.95,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":763},"2025-11-14",272,273.6,267.69,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-13",270.75,275.41,270.29,270.89,{"symbol":5,"time":1151,"open":1067,"high":461,"low":1067,"close":1152},"2025-11-12",270.61,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-11",260.26,269.15,259.51,268,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-10",261.1,263.59,256.52,258.16,{"symbol":5,"time":1166,"open":1167,"high":748,"low":1168,"close":1169},"2025-11-07",257,255.53,264.58,{"symbol":5,"time":1171,"open":1172,"high":720,"low":1173,"close":1174},"2025-11-06",259.58,255.67,256.38,{"symbol":5,"time":1176,"open":1177,"high":712,"low":1178,"close":1172},"2025-11-05",261.46,259.47,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-04",257.7,264.8,256,264.66,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-03",242.74,261.06,239.51,258.62,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-31",248.06,248.53,240.67,244.41,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-10-30",265,273.32,245.61,247.1,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-10-29",305.92,306.01,298.22,299.12,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-10-28",309.63,311.34,306.24,308.41,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-27",301.45,309.71,301,309.18,{"symbol":5,"time":1222,"open":1223,"high":1223,"low":1224,"close":1225},"2025-10-24",306.43,300.08,301.78,{"symbol":5,"time":1227,"open":1228,"high":1228,"low":1229,"close":1230},"2025-10-23",306,300.5,305.07,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-10-22",307.54,311.05,303.68,307.87,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-10-21",306.51,309.6,304.11,307.5,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-10-20",299.93,308.7,299.39,306.84,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":407},"2025-10-17",291.75,299.92,290.52,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-16",294.02,296.25,289.71,291.07,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-15",299.29,301.17,292.08,294.57,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-14",296.33,303.88,296.12,302.13,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-13",298.75,301.35,295.12,295.41,{"symbol":5,"time":1279,"open":1242,"high":1280,"low":1281,"close":1282},"2025-10-10",308.46,300,300.73,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-09",307.69,312.18,305.13,306.13,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-08",308,310.88,305.18,306.76,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1297,"close":1299},"2025-10-07",302.79,309.25,307.14,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-06",310,311.3,301.39,302.99,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-03",296.77,315.47,295.95,311,{"symbol":5,"time":1313,"open":822,"high":1314,"low":1315,"close":1316},"2025-10-02",297.07,288.1,296.98,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-01",287.98,292.53,286.37,291.65,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-09-30",286.82,292.45,286.45,288.25,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":472},"2025-09-29",285.1,287.73,283.57,{"symbol":5,"time":1335,"open":508,"high":1336,"low":265,"close":1337},"2025-09-26",286.78,286.17,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-25",292.97,293.01,282.8,284.06,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1346,"close":1348},"2025-09-24",288.72,292.5,291.43,{"symbol":5,"time":1350,"open":1351,"high":1264,"low":1352,"close":1353},"2025-09-23",288.77,287.02,290.08,{"symbol":5,"time":1355,"open":1356,"high":1356,"low":1357,"close":1358},"2025-09-22",290.1,287.36,288.62,{"symbol":5,"time":1360,"open":404,"high":1361,"low":1362,"close":1363},"2025-09-19",294.94,287.06,290.36,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":567,"close":1368},"2025-09-18",296.21,297.24,293.76,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":414,"close":1373},"2025-09-17",294.97,299.7,296.59,{"symbol":5,"time":1375,"open":834,"high":1376,"low":568,"close":1377},"2025-09-16",298.76,294.21,{"symbol":5,"time":1379,"open":1305,"high":1380,"low":1381,"close":1382},"2025-09-15",303.5,295.73,297.14,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-12",304.73,308.3,302.61,302.76,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":234,"close":1393},"2025-09-11",304.48,307.58,305.87,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-10",300.65,303.97,299.03,302.44,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-09",302.67,304.77,300.15,302.01,{"symbol":5,"time":1407,"open":1408,"high":1408,"low":1409,"close":1410},"2025-09-08",306.59,299.26,300.89,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-05",303.63,307.55,303.28,305.31,{"symbol":5,"time":1418,"open":1409,"high":1419,"low":1420,"close":1421},"2025-09-04",304.04,296.28,304.03,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-03",299.99,301.13,297.77,300.48,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-02",301.28,306.34,300.14,300.72,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-08-29",299.84,302.97,298.35,300.87,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-08-28",299.15,299.5,294.86,299,{"symbol":5,"time":1447,"open":1430,"high":1448,"low":1449,"close":1450},"2025-08-27",301.59,298.28,299.95,{"symbol":5,"time":1452,"open":1432,"high":1453,"low":1454,"close":1455},"2025-08-26",301.11,297.95,300.32,{"symbol":5,"time":1457,"open":1458,"high":1458,"low":1459,"close":1460},"2025-08-25",304.14,298.78,300.76,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-22",302.66,308.42,302.42,304.35,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-21",304.39,305.29,300.69,300.95,{"symbol":5,"time":1474,"open":301,"high":1475,"low":1476,"close":1477},"2025-08-20",305.67,301.3,304.57,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":402,"close":1482},"2025-08-19",299.05,302.59,302.11,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-08-18",298.24,303.12,297.5,298.32,{"symbol":5,"time":1490,"open":408,"high":1491,"low":1492,"close":1493},"2025-08-15",300.18,293.92,296.86,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-14",281.36,292,281.11,290.35,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-13",282.97,287.39,281.34,287.1,{"symbol":5,"time":1507,"open":1508,"high":132,"low":442,"close":1509},"2025-08-12",275.06,280.47,{"symbol":5,"time":1511,"open":1016,"high":1512,"low":1513,"close":590},"2025-08-11",279.52,274.71,{"symbol":5,"time":1515,"open":741,"high":582,"low":1516,"close":1517},"2025-08-08",269.99,274.9,{"symbol":5,"time":1519,"open":741,"high":948,"low":1520,"close":951},"2025-08-07",267.57,{"symbol":5,"time":1522,"open":1523,"high":994,"low":1524,"close":1525},"2025-08-06",270.78,266.29,269.96,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-05",268.25,276.59,267.31,270.74,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-04",262.22,267.54,260.12,266.59,{"symbol":5,"time":1539,"open":1540,"high":951,"low":1541,"close":1542},"2025-08-01",269.49,256.89,262.23,{"symbol":5,"time":1544,"open":1545,"high":1487,"low":1546,"close":1547},"2025-07-31",293.19,264.22,267.38,{"symbol":5,"time":1549,"open":1550,"high":522,"low":1551,"close":1552},"2025-07-30",289.81,287.46,297.86,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-29",290.19,297.4,285.81,292.17,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-28",294.69,296.02,290.92,292.39,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":505,"close":1569},"2025-07-25",294.67,298.85,296.37,{"symbol":5,"time":1571,"open":1281,"high":234,"low":1572,"close":1573},"2025-07-24",293.04,293.93,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-23",301.19,304.8,300.74,304.34,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-07-22",295.8,302.89,295.36,300.05,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-21",296.32,297.56,293.53,294.8,{"symbol":5,"time":1593,"open":1594,"high":1594,"low":1595,"close":1596},"2025-07-18",298.79,293.27,295.71,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1449},"2025-07-17",303.21,304.24,295.94,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-16",301.64,306.46,300.01,305.82,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1399},"2025-07-15",303.76,305.08,299.54,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1219,"close":1617},"2025-07-14",303.43,304.36,303.06,{"symbol":5,"time":1619,"open":1228,"high":1620,"low":1621,"close":1622},"2025-07-11",307.23,302.07,303.27,{"symbol":5,"time":1624,"open":1291,"high":1625,"low":1626,"close":1627},"2025-07-10",311.82,306.33,308.78,{"symbol":5,"time":1629,"open":1630,"high":1630,"low":1631,"close":1632},"2025-07-09",312.49,306.78,309.78,{"symbol":5,"time":1634,"open":1625,"high":1635,"low":1636,"close":1637},"2025-07-08",314.6,310.61,312,{"symbol":5,"time":1639,"open":1640,"high":1640,"low":1641,"close":1642},"2025-07-07",320.92,310.54,313.63,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-03",320.34,323.1,318.68,319.75,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-02",330.45,332.29,320.25,320.39,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-01",331.92,338.89,330.62,334.39,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-30",325.95,330.83,325.56,330.58,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-27",329,332.57,325.96,326.31,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-26",317.61,331.87,316.73,330,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-25",314.88,317.27,310.82,316,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-24",314.95,317.77,313.24,316.83,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-23",315,317.45,313.1,316.97,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-20",314.13,316.58,311.96,314.35,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-18",312.26,316.04,311.08,314.4,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-17",313.3,315.65,311.14,312.51,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-16",317.33,318.03,309.81,314.44,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-13",315.03,318.71,313.75,317.4,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-06-12",311.06,315.83,308.38,315.37,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-11",314.7,315.86,309.48,310.2,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1234,"close":1743},"2025-06-10",312.8,318.13,313.62,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-09",310.84,314.15,309.05,311.4,{"symbol":5,"time":1751,"open":1752,"high":1714,"low":1753,"close":1286},"2025-06-06",311.64,309.5,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-05",310.58,312.99,309.21,311.02,{"symbol":5,"time":1761,"open":1762,"high":1741,"low":1218,"close":1763},"2025-06-04",311.26,310.12,{"symbol":5,"time":1765,"open":1766,"high":1693,"low":1767,"close":1768},"2025-06-03",312.31,310.3,311.67,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1286,"close":1773},"2025-06-02",315.6,319.95,314.99,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-30",312.28,319.25,310.05,316.64,{"symbol":5,"time":1781,"open":1302,"high":1782,"low":1783,"close":1784},"2025-05-29",312.1,308.39,312.05,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-28",314.98,315.8,310.29,310.86,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-27",316.9,316.99,311.7,315.28,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-23",314.2,316.59,310.51,315.99,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1738,"close":1807},"2025-05-22",315.91,316.46,312.68,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-21",322.63,326,317.01,317.09,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-20",323.85,325.48,322.36,325,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-19",320.55,322.88,318,321.96,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-16",309.4,320.97,307.78,320.94,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-15",303.22,308.97,296.26,308.86,{"symbol":5,"time":1839,"open":305,"high":1840,"low":1482,"close":301},"2025-05-14",307.16,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-13",309.59,310.25,301.48,301.89,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1843,"close":1851},"2025-05-12",324.08,328.26,315.74,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-09",333.19,335.42,331.84,333.46,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-08",333.08,337.25,330.21,333.11,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-07",335,335.87,331.32,334.44,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-06",332.88,337,331.94,333.82,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-05",337.01,337.05,332.62,333.01,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1678,"close":1886},"2025-05-02",344.03,350,334.75,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-01",339.71,341.4,334.66,335.18,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-30",341.02,342.91,335.69,340.04,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-29",335.22,338.93,333.57,337.21,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-04-28",335.65,339.67,333.02,334.82,{"symbol":5,"time":1912,"open":1913,"high":1913,"low":1914,"close":1915},"2025-04-25",336.76,331.21,335.36,{"symbol":5,"time":1917,"open":1918,"high":1904,"low":1919,"close":1918},"2025-04-24",335.7,332.03,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-23",336.58,341.59,333.4,336.69,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1928,"close":1930},"2025-04-22",325.21,337.39,337.07,{"symbol":5,"time":1932,"open":1933,"high":1676,"low":1934,"close":1935},"2025-04-21",330.8,322.11,324.77,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1938,"close":1940},"2025-04-17",324.45,333.51,330.13,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-16",330.01,335.16,327.74,329.44,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-15",329.97,330.11,326.52,328.63,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-04-14",329.83,331.16,326.03,329.2,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-04-11",323.73,332.78,323.12,330.19,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-10",320.67,331.57,318.07,327.27,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-09",311.79,325.27,309.06,319.99,{"symbol":5,"time":1978,"open":1979,"high":1811,"low":1980,"close":1981},"2025-04-08",324.81,311.29,313.84,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-07",317.56,320.96,307.83,315.39,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-04",336.27,343.91,321,322.4,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-03",331.8,342.57,329.96,338.45,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":1657},"2025-04-02",329.63,332.65,327.48,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-01",330.6,333.25,328.51,331,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":1669},"2025-03-31",325.89,332.24,325.63,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-03-28",325.79,329.99,324.25,325.04,{"symbol":5,"time":2023,"open":2024,"high":1970,"low":2025,"close":2026},"2025-03-27",322.5,319.82,324.74,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":1793,"close":2031},"2025-03-26",317.99,322.89,321.23,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-25",321.46,321.51,313.4,316.84,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-03-24",317.46,321.01,315.68,320.4,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-21",321.71,324,316.01,316.65,{"symbol":5,"time":2051,"open":1992,"high":2052,"low":2053,"close":2054},"2025-03-20",324.06,319.24,321.39,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-03-19",320.81,323,317.28,320.83,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-03-18",318.69,322.98,316.39,322.43,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":1784,"close":2071},"2025-03-17",313.05,318.18,316.8,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-03-14",310.35,315.73,309.55,312.9,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-03-13",312.46,315.06,309.7,311.99,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":1234},"2025-03-12",316.93,318.98,307.77,{"symbol":5,"time":2090,"open":2091,"high":2091,"low":2092,"close":2093},"2025-03-11",327.65,316.33,317.87,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-10",321.9,332.9,319.19,326.68,{"symbol":5,"time":2101,"open":2102,"high":1928,"low":2103,"close":2104},"2025-03-07",314.14,313.9,321.02,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-06",309.57,317.12,308.19,315.63,{"symbol":5,"time":2112,"open":1393,"high":2113,"low":2114,"close":2115},"2025-03-05",312.23,305.76,309.83,{"symbol":5,"time":2117,"open":1776,"high":2118,"low":2119,"close":1837},"2025-03-04",317.37,308.4,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-03",308.12,314.65,307.11,311.51,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-28",303.45,309.09,302.62,308.85,{"symbol":5,"time":2133,"open":1840,"high":2134,"low":2135,"close":2136},"2025-02-27",309.23,302.63,302.92,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-02-26",310.45,312.97,303.37,305.34,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2103},"2025-02-25",302.21,315.16,301.31,{"symbol":5,"time":2149,"open":2150,"high":517,"low":2151,"close":2152},"2025-02-24",298.74,294.01,301.02,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-02-21",294.49,304.01,293.85,299.81,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2161,"close":2163},"2025-02-20",296.19,301.66,299.68,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":840,"close":2168},"2025-02-19",294.18,299.63,297.23,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-18",291.33,296.7,288.49,294.75,{"symbol":5,"time":2176,"open":1208,"high":2177,"low":2178,"close":568},"2025-02-14",301.6,291.85,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":246,"close":2183},"2025-02-13",293.72,300.57,299.82,{"symbol":5,"time":2185,"open":2186,"high":1437,"low":2187,"close":2188},"2025-02-12",295.61,290.18,292.69,{"symbol":5,"time":2190,"open":1497,"high":2186,"low":2191,"close":2192},"2025-02-11",290.7,295.24,{"symbol":5,"time":2194,"open":2195,"high":404,"low":2196,"close":2197},"2025-02-10",288.4,286.93,292.82,{"symbol":5,"time":2199,"open":2200,"high":1258,"low":508,"close":247},"2025-02-07",288.24,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-06",289.49,291.18,286.12,287.23,{"symbol":5,"time":2208,"open":2209,"high":404,"low":2210,"close":2211},"2025-02-05",290.64,288.86,293.31,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-04",289.32,296,286.7,291.46,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-03",292.12,302.33,290.74,292.46,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":1377},"2025-01-31",284.71,299.72,282.03,{"symbol":5,"time":2230,"open":999,"high":2231,"low":1022,"close":2232},"2025-01-30",282.99,282.98,{"symbol":5,"time":2234,"open":2235,"high":2114,"low":2236,"close":2237},"2025-01-29",303.29,301.47,303.31,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-01-28",306.12,308.64,301.14,302.82,{"symbol":5,"time":2245,"open":424,"high":1223,"low":2174,"close":2246},"2025-01-27",305.72,{"symbol":5,"time":2248,"open":2249,"high":402,"low":2250,"close":2251},"2025-01-24",294.3,293.28,293.64,{"symbol":5,"time":2253,"open":2254,"high":316,"low":466,"close":2255},"2025-01-23",291.83,294.99,{"symbol":5,"time":2257,"open":2258,"high":421,"low":2259,"close":2260},"2025-01-22",287.18,285.69,289.04,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":165,"close":2265},"2025-01-21",283.99,288.6,288.59,{"symbol":5,"time":2267,"open":473,"high":2268,"low":348,"close":2263},"2025-01-17",286.39,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-01-16",280.07,281.64,275.46,280.97,{"symbol":5,"time":2276,"open":380,"high":2277,"low":2278,"close":2279},"2025-01-15",285.24,280.15,284.58,{"symbol":5,"time":2281,"open":269,"high":2282,"low":2283,"close":2284},"2025-01-14",285.7,280.85,285.03,{"symbol":5,"time":2286,"open":558,"high":2287,"low":119,"close":69},"2025-01-13",282.7,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":999,"close":103},"2025-01-10",277.06,281.69,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":36,"close":128},"2025-01-08",278.3,279.58,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":607},"2025-01-07",281.38,282.94,278.19,{"symbol":5,"time":2302,"open":2303,"high":380,"low":2304,"close":98},"2025-01-06",278.57,278.01,{"symbol":5,"time":2306,"open":1034,"high":488,"low":2307,"close":94},"2025-01-03",273.73,{"symbol":5,"time":2309,"open":2310,"high":103,"low":214,"close":193},"2025-01-02",278.82,{"symbol":5,"time":2312,"open":36,"high":172,"low":2313,"close":461},"2024-12-31",273.85,{"symbol":5,"time":2315,"open":2316,"high":2316,"low":901,"close":630},"2024-12-30",277.71,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":100},"2024-12-27",280.04,282.78,276.6,{"symbol":5,"time":2323,"open":2324,"high":366,"low":2325,"close":2326},"2024-12-26",280.06,278.13,281.58,{"symbol":5,"time":2328,"open":41,"high":539,"low":2329,"close":2324},"2024-12-24",277.03,{"symbol":5,"time":2331,"open":596,"high":2332,"low":690,"close":82},"2024-12-23",282.3,{"symbol":5,"time":2334,"open":2321,"high":2335,"low":2336,"close":2337},"2024-12-20",280.37,273.26,276.92,{"symbol":5,"time":2339,"open":122,"high":2340,"low":1119,"close":2341},"2024-12-19",284.68,274.8,{"symbol":5,"time":2343,"open":2344,"high":571,"low":2345,"close":2346},"2024-12-18",276.45,272.24,282.41,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-12-17",263.67,270.68,262.03,265.59,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2336},"2024-12-16",281.92,283.7,271.88,{"symbol":5,"time":2359,"open":2360,"high":228,"low":2361,"close":2362},"2024-12-13",282.37,279.88,281.86,{"symbol":5,"time":2364,"open":527,"high":2365,"low":2366,"close":2367},"2024-12-12",296.83,282.27,282.96,{"symbol":5,"time":2369,"open":2370,"high":2115,"low":2371,"close":2372},"2024-12-11",308.6,293.62,294.03,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-12-10",319.15,319.53,310.59,311.37,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2375},"2024-12-09",319.23,320.11,313.07,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2024-12-06",323.47,323.92,315.1,317.81,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-12-05",329.02,330.26,321.89,322.61,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-12-04",333.3,336.55,329.84,330.12,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-03",338.77,339.31,334.13,334.9,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-02",336.17,338.78,334.89,337.06,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-29",335.21,339.6,335.01,337.8,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-27",335.44,340.14,333.79,336.5,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":1866},"2024-11-26",333.7,335.23,329.67,{"symbol":5,"time":2432,"open":1933,"high":2433,"low":2434,"close":1881},"2024-11-25",335.14,330.07,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-11-22",330.34,330.94,325.47,328.45,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2434},"2024-11-21",324.92,331.07,322.21,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-20",322.69,324.39,319.44,323.39,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2024},"2024-11-19",320,327.09,319.18,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":1822,"close":2461},"2024-11-18",321.25,323.65,322.45,{"symbol":5,"time":2463,"open":2464,"high":1935,"low":2465,"close":2466},"2024-11-15",323.06,316.77,321.52,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-14",331.5,332.02,322.73,323.88,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-13",339.15,340.7,331.06,332.04,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-12",342,346.73,339.48,339.87,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-11",342.52,347.62,339.72,343.06,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-11-08",319.69,321.75,317.48,319.77,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-11-07",316.5,321.49,314.68,319.49,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-06",324.84,326.04,308.58,315.22,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":1762,"close":2513},"2024-11-05",312.24,318.79,318.39,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":1749,"close":2518},"2024-11-04",316.72,317.98,312.32,{"symbol":5,"time":2520,"open":1711,"high":2521,"low":2522,"close":2523},"2024-11-01",318.75,306.66,316.49,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-31",333.38,342.39,313.95,314.81,{"symbol":5,"time":2531,"open":1291,"high":2532,"low":1291,"close":2533},"2024-10-30",316.53,312.89,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-10-29",314.83,315.11,307.86,308.23,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-10-28",317.26,318.25,313.6,314.92,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-10-25",319.07,321.34,315.51,316.85,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-24",318.67,322.44,318.05,318.24,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":1693,"close":2562},"2024-10-23",316.86,320.73,317.57,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2040},"2024-10-22",320.18,322.29,315.09,{"symbol":5,"time":2569,"open":2570,"high":2570,"low":2557,"close":2571},"2024-10-21",333.32,320.23,{"symbol":5,"time":2573,"open":2574,"high":2574,"low":2575,"close":2576},"2024-10-18",353.55,335.96,336,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":1885,"close":2581},"2024-10-17",351.41,358.72,353.12,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2584,"close":2586},"2024-10-16",348.84,358.88,358.58,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2584},"2024-10-15",348.5,355,344.15,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-14",350.13,352.2,348.36,351.45,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-11",351.37,354.99,349.69,350.3,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-10",347.53,350.93,346.19,350.5,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-09",344.3,347.63,342.62,346.72,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-08",341.72,345.13,339.27,343.93,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-07",339.98,342.9,338.69,340.27,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-04",341.18,342.21,339.32,341.7,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-03",340.92,342.3,337.48,340.56,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-10-02",348.46,348.91,339.81,340.71,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-01",345.98,351.63,344.59,348.09,{"symbol":5,"time":2653,"open":2654,"high":2654,"low":2655,"close":2656},"2024-09-30",349.68,343.99,346.44,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-27",345.53,351.11,344.99,347.7,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2661},"2024-09-26",344.82,346.52,342.01,{"symbol":5,"time":2669,"open":2601,"high":2670,"low":2671,"close":2672},"2024-09-25",355.34,347.74,348.86,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":1885,"close":2677},"2024-09-24",354.39,355.44,353.17,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-09-23",357.03,358.71,354.59,354.94,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-09-20",356.75,358.91,352.01,356.14,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-09-19",357.16,358.83,354.77,357.26,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-09-18",356.23,362.25,354.86,355.39,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2698},"2024-09-17",364.66,366.91,354.64,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-16",367.51,370.83,365.58,366.85,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-13",362.17,368.16,360.77,364.72,{"symbol":5,"time":2720,"open":2695,"high":2721,"low":2722,"close":2715},"2024-09-12",362.66,355.16,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-11",356.85,358.21,350.43,357.78,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-09-10",358.51,360.61,355.65,358.1,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2597,"close":2739},"2024-09-09",356.55,359.32,357.61,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-09-06",357.46,359.46,352.99,353.49,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-09-05",362.06,364.41,348.8,355.12,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-04",366.4,370.64,364.01,366.64,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-03",362.28,367.08,360.71,365.48,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-08-30",360.72,362.52,359.92,361.81,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2751,"close":2774},"2024-08-29",360.09,361.71,361.06,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-28",356.51,359.82,354.05,357.93,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-08-27",354.75,355.51,352.39,353.89,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-08-26",354.69,356.84,352.25,353.94,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-08-23",347.5,354.49,346.15,353.99,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-22",343.19,346.82,338.82,346.47,{"symbol":5,"time":2806,"open":2655,"high":2807,"low":2808,"close":2809},"2024-08-21",345,340.22,342.4,{"symbol":5,"time":2811,"open":2633,"high":2812,"low":2813,"close":2814},"2024-08-20",344.4,339.68,342.6,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-19",342.68,343.7,341.26,342.33,{"symbol":5,"time":2822,"open":2823,"high":1896,"low":2824,"close":2825},"2024-08-16",336.82,335.74,342.32,{"symbol":5,"time":2827,"open":2638,"high":2828,"low":2097,"close":2829},"2024-08-15",337.99,336.7,{"symbol":5,"time":2831,"open":1866,"high":2832,"low":2833,"close":2407},"2024-08-14",337.1,332.75,{"symbol":5,"time":2835,"open":2836,"high":2526,"low":2837,"close":2838},"2024-08-13",328.74,328.46,332.72,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-08-12",330.96,331.78,326.46,328.1,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":1860,"close":2849},"2024-08-09",333.8,338,336.14,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-08",329.06,337.27,328.28,335.02,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-07",329.9,335.39,325.75,329.01,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-06",323.69,329.91,323.15,329.29,{"symbol":5,"time":2869,"open":2870,"high":2813,"low":2871,"close":2872},"2024-08-05",337.71,321.36,325.71,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2035,"close":2877},"2024-08-02",333.27,338.7,337.33,{"symbol":5,"time":2879,"open":2576,"high":2475,"low":2880,"close":2881},"2024-08-01",324.55,332.6,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2488,"close":2886},"2024-07-31",349.25,354,348.67,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2889,"close":2891},"2024-07-30",346.01,355.56,352.77,{"symbol":5,"time":2893,"open":2894,"high":2642,"low":2895,"close":2896},"2024-07-29",343.65,343.08,346.54,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-26",342.69,346.66,342.49,343.64,{"symbol":5,"time":2904,"open":2655,"high":2905,"low":2906,"close":2907},"2024-07-25",349.27,340.45,341.15,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2631},"2024-07-24",337.67,342.71,334.93,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2424,"close":2410},"2024-07-23",336.05,337.31,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-22",335.76,338.08,334.59,335.79,{"symbol":5,"time":2924,"open":2925,"high":2925,"low":2926,"close":2927},"2024-07-19",343.67,335.53,335.84,{"symbol":5,"time":2929,"open":2490,"high":2930,"low":2931,"close":2932},"2024-07-18",347.37,340.46,340.52,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-07-17",339.59,345.49,339.39,344.76,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2941,"close":1889},"2024-07-16",333.83,342.46,{"symbol":5,"time":2944,"open":2945,"high":2404,"low":2946,"close":2947},"2024-07-15",336.6,330.55,331.42,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-07-12",333.56,335.61,330.53,334.79,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2956,"close":2950},"2024-07-11",327.01,333.84,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2865},"2024-07-10",329.51,332.81,323.27,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-09",322.2,328.69,319.67,328.37,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-08",320.09,324.02,318.02,323.78,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-07-05",324.53,325.01,316.55,319.12,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-03",327.42,327.89,321.69,325.43,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-02",326.96,327.33,324.22,325.91,{"symbol":5,"time":2994,"open":1666,"high":1866,"low":2995,"close":2996},"2024-07-01",325.83,326.27,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":1850,"close":3001},"2024-06-28",339.5,340,330.57,{"symbol":5,"time":3003,"open":3004,"high":3004,"low":3005,"close":3006},"2024-06-27",336.95,331.41,334.15,{"symbol":5,"time":3008,"open":3009,"high":3009,"low":3010,"close":3011},"2024-06-26",338.59,332.91,337.58,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":2916,"close":3016},"2024-06-25",343.98,344.37,338.8,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-06-24",342.16,345.96,340.11,343.14,{"symbol":5,"time":3024,"open":3025,"high":3000,"low":3026,"close":2624},"2024-06-21",334.83,334.61,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-06-20",334.8,338.15,331.35,337.88,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3029},"2024-06-18",335.56,337.55,333.45,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-06-17",331.38,334.11,329.28,333.9,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-06-14",332.49,334.81,328.61,333.29,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3006},"2024-06-13",334.38,337.63,329.5,{"symbol":5,"time":3056,"open":2920,"high":3057,"low":3058,"close":2915},"2024-06-12",339,333.94,{"symbol":5,"time":3060,"open":3061,"high":1908,"low":3062,"close":3063},"2024-06-11",337.81,335.77,337.94,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-06-10",337.51,339.56,336.2,338.65,{"symbol":5,"time":3071,"open":3072,"high":1890,"low":3073,"close":3074},"2024-06-07",338.44,336.92,338.1,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-06",334.14,339.49,333.43,337.91,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-05",337.62,338.58,329.52,334.18,{"symbol":5,"time":3088,"open":3089,"high":3089,"low":3090,"close":2413},"2024-06-04",338.25,331.27,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-03",340.61,344.73,339.22,341.49,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-31",332.98,344.67,331.53,344.62,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":2010},"2024-05-30",331.54,334.7,330.63,{"symbol":5,"time":3109,"open":1868,"high":3110,"low":3111,"close":3112},"2024-05-29",334.32,329.31,332.92,{"symbol":5,"time":3114,"open":3115,"high":1907,"low":3116,"close":3117},"2024-05-28",332.87,331.62,333.21,{"symbol":5,"time":3119,"open":3120,"high":3120,"low":3121,"close":3122},"2024-05-24",338.92,331.05,332.61,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-05-23",335.72,339.43,335.48,337.83,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-22",335.43,337.38,334.17,336.47,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-05-21",334.99,338.81,333.96,336.38,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-05-20",338.55,338.6,332.23,333.37,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3149},"2024-05-17",338.71,339.36,334.23,{"symbol":5,"time":3153,"open":1991,"high":3154,"low":3155,"close":3156},"2024-05-16",344.8,338.16,339.26,{"symbol":5,"time":3158,"open":2807,"high":3159,"low":3160,"close":3161},"2024-05-15",345.62,342.08,343.28,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-05-14",348.47,351.15,345.65,346.42,{"symbol":5,"time":3169,"open":2662,"high":3170,"low":3171,"close":3172},"2024-05-13",349.97,346.84,349.14,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-10",351.6,352.02,347.35,348.39,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":2804,"close":3183},"2024-05-09",347.6,351.3,350.97,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3177},"2024-05-08",348.59,348.79,345.44,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-07",343.5,347.06,343.2,346.7,{"symbol":5,"time":3196,"open":2942,"high":3197,"low":3198,"close":3199},"2024-05-06",344.38,339.45,342.41,{"symbol":5,"time":3201,"open":3202,"high":2894,"low":3203,"close":3204},"2024-05-03",342.29,334.72,341.5,{"symbol":5,"time":3206,"open":3207,"high":2773,"low":2817,"close":3208},"2024-05-02",360,344.5,{"symbol":5,"time":3210,"open":3170,"high":3211,"low":3212,"close":3213},"2024-05-01",359.36,348.43,357.18,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-04-30",356.59,357.95,355.7,357.04,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3222,"close":3224},"2024-04-29",354.02,358.23,356.44,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-04-26",352.5,355.15,351.42,354.47,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-04-25",352.56,355.86,352.37,354.51,{"symbol":5,"time":3238,"open":3239,"high":2798,"low":3240,"close":3241},"2024-04-24",351.04,350.06,352.28,{"symbol":5,"time":3243,"open":2885,"high":3244,"low":3245,"close":3246},"2024-04-23",357.21,351.89,352.65,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3246,"close":3251},"2024-04-22",352.75,356.39,353.18,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":2785},"2024-04-19",351.28,352.8,348.02,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-04-18",349.71,353.38,347,348.78,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-04-17",346.86,349.93,345.78,346.08,{"symbol":5,"time":3270,"open":3271,"high":3271,"low":2656,"close":3272},"2024-04-16",356.13,346.85,{"symbol":5,"time":3274,"open":3275,"high":2751,"low":3276,"close":3277},"2024-04-15",354.12,347.46,348.9,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":2589,"close":3282},"2024-04-12",351.78,353.33,349.84,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3246,"close":3287},"2024-04-11",357.39,358.34,353.08,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":2784,"close":3292},"2024-04-10",356.25,359.72,357.84,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-09",359.47,360.46,356.38,357.48,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-08",360.89,361.87,357.34,357.98,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-05",360.84,364.26,359.37,362.45,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-04-04",364.11,364.14,359.83,360.37,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-04-03",364.37,364.52,360.33,361.07,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-04-02",359.95,364.65,359.09,363.09,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-04-01",362.69,364.35,359.93,364.08,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-03-28",363.95,365.71,363.15,363.19,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-03-27",359.99,364.71,359.45,363.34,{"symbol":5,"time":3348,"open":3349,"high":3315,"low":3350,"close":3351},"2024-03-26",355.04,354.54,357.73,{"symbol":5,"time":3353,"open":3287,"high":3354,"low":3355,"close":3356},"2024-03-25",355.81,352.3,355.55,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3280},"2024-03-22",353.67,355.77,351.33,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-03-21",354.11,355.35,352.71,353.72,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-03-20",351.55,354.78,351.08,353.83,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3235},"2024-03-19",353.98,354.43,351.31,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3266,"close":3383},"2024-03-18",350.51,354.16,352.63,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-03-15",346.03,353.1,345.85,352.05,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-03-14",348.51,350.22,347.39,349.51,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-03-13",345.8,349.13,344.44,348.72,{"symbol":5,"time":3403,"open":3160,"high":3404,"low":3405,"close":3406},"2024-03-12",345.05,341,343.94,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-03-11",340.87,344.43,339.62,342.27,{"symbol":5,"time":3414,"open":3415,"high":3388,"low":3416,"close":3417},"2024-03-08",342.03,340.86,341.79,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-03-07",343.76,347.99,338.73,342.74,{"symbol":5,"time":3425,"open":3079,"high":3426,"low":3079,"close":3427},"2024-03-06",340.84,339.82,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-03-05",336.21,336.97,332.01,332.73,{"symbol":5,"time":3435,"open":1880,"high":3436,"low":2842,"close":3437},"2024-03-04",338.74,336.8,{"symbol":5,"time":3439,"open":2576,"high":2576,"low":3440,"close":3441},"2024-03-01",330.71,332.96,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":2849},"2024-02-29",335.06,336.72,331.02,{"symbol":5,"time":3448,"open":3449,"high":3449,"low":3450,"close":3451},"2024-02-28",340.44,332.51,335.13,{"symbol":5,"time":3453,"open":2481,"high":3454,"low":3455,"close":3456},"2024-02-27",345.24,340.55,340.74,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-02-26",344.74,347.14,342.14,342.31,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-02-23",343.16,345.66,341.38,344.24,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3019},"2024-02-22",344.06,344.19,341.21,{"symbol":5,"time":3475,"open":3415,"high":3197,"low":1889,"close":3476},"2024-02-21",343.38,{"symbol":5,"time":3478,"open":3449,"high":3479,"low":1898,"close":3480},"2024-02-20",344.42,341.35,{"symbol":5,"time":3482,"open":3483,"high":3423,"low":3484,"close":3485},"2024-02-16",340.18,338.54,341.09,{"symbol":5,"time":3487,"open":2481,"high":3488,"low":3489,"close":3490},"2024-02-15",342.05,337.4,339.2,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-02-14",338.9,340.06,335.63,338.61,{"symbol":5,"time":3498,"open":1873,"high":3499,"low":3500,"close":3501},"2024-02-13",341.96,336.08,337.42,{"symbol":5,"time":3503,"open":3504,"high":3032,"low":3505,"close":1861},"2024-02-12",334.53,333.16,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":2912},"2024-02-09",331.61,335.83,330.67,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":2865,"close":1652},"2024-02-08",330.51,333.5,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":2946},"2024-02-07",329.48,333.86,328.76,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":2466,"close":3524},"2024-02-06",322,329.27,327.58,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":1992,"close":3529},"2024-02-05",327.36,330.81,321.27,{"symbol":5,"time":3531,"open":3532,"high":2968,"low":3533,"close":3534},"2024-02-02",315.84,315.05,323.84,{"symbol":5,"time":3536,"open":1413,"high":3537,"low":3538,"close":3539},"2024-02-01",309.07,301.73,307.32,{"symbol":5,"time":3541,"open":1432,"high":1617,"low":3542,"close":1472},"2024-01-31",295.54,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-01-30",299.77,300.97,296.96,298.95,{"symbol":5,"time":3550,"open":845,"high":3551,"low":3552,"close":3553},"2024-01-29",298.98,295.6,298.88,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-01-26",299.59,301.69,297.54,297.82,{"symbol":5,"time":3561,"open":845,"high":3562,"low":841,"close":3563},"2024-01-25",301.24,298.57,{"symbol":5,"time":3565,"open":3566,"high":1843,"low":3567,"close":298},"2024-01-24",307.44,303.6,{"symbol":5,"time":3569,"open":3570,"high":1986,"low":3571,"close":3572},"2024-01-23",304.95,303.25,304.4,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-01-22",302.16,306.89,301.05,305.03,{"symbol":5,"time":3580,"open":3581,"high":1234,"low":1219,"close":3582},"2024-01-19",309.84,302.06,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":407,"close":3587},"2024-01-18",301.62,309.46,309.08,{"symbol":5,"time":3589,"open":2539,"high":3590,"low":3591,"close":3592},"2024-01-17",312.71,307.73,308.48,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":234,"close":3597},"2024-01-16",305.58,308.36,306.94,{"symbol":5,"time":3599,"open":234,"high":3600,"low":3601,"close":3602},"2024-01-12",306.7,301.53,305.01,{"symbol":5,"time":3604,"open":1233,"high":3605,"low":293,"close":3606},"2024-01-11",307.79,307.39,{"symbol":5,"time":3608,"open":3609,"high":3609,"low":3610,"close":3611},"2024-01-10",312.39,305.9,307.72,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-01-09",313.7,313.78,308.15,312.87,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":1642},"2024-01-08",314,314.9,308.75,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-05",307.46,313.77,306.85,313.59,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-04",305.09,308.91,304.31,306.22,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":1617,"close":3639},"2024-01-03",313.27,313.88,303.66,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":1455,"close":3644},"2024-01-02",301.29,311.01,310.1,{"symbol":5,"time":3646,"open":1606,"high":1578,"low":402,"close":3647},"2023-12-29",299.45,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":1262,"close":3652},"2023-12-28",299.65,301.63,299.4,{"symbol":5,"time":3654,"open":3545,"high":3655,"low":1454,"close":3656},"2023-12-27",300.98,299.14,{"symbol":5,"time":3658,"open":1367,"high":3659,"low":3660,"close":3661},"2023-12-26",300.85,296.08,300.12,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-12-22",297.41,299.75,297.17,298.09,{"symbol":5,"time":3669,"open":845,"high":3670,"low":3671,"close":1367},"2023-12-21",299.28,295.92,{"symbol":5,"time":3673,"open":845,"high":1247,"low":3674,"close":3675},"2023-12-20",294.56,295.85,{"symbol":5,"time":3677,"open":1322,"high":861,"low":3678,"close":3679},"2023-12-19",290.09,294.32,{"symbol":5,"time":3681,"open":403,"high":1368,"low":3682,"close":3683},"2023-12-18",288.88,292.07,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-15",297.02,297.57,288.93,290.5,{"symbol":5,"time":3691,"open":3692,"high":1281,"low":417,"close":3693},"2023-12-14",293.49,298.64,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-12-13",296.97,298.3,293.38,297.18,{"symbol":5,"time":3701,"open":3702,"high":3702,"low":1588,"close":3703},"2023-12-12",301.97,296.71,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":1348,"close":3702},"2023-12-11",298.82,303.69,{"symbol":5,"time":3709,"open":1178,"high":3710,"low":3711,"close":3712},"2023-12-08",259.7,253.95,258.8,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-12-07",257.55,258.5,255.83,257.94,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-12-06",258.7,259.99,255.77,257.49,{"symbol":5,"time":3726,"open":3727,"high":1068,"low":3728,"close":3729},"2023-12-05",262.29,257.13,257.78,{"symbol":5,"time":3731,"open":1528,"high":3732,"low":1161,"close":3733},"2023-12-04",269.88,262.91,{"symbol":5,"time":3735,"open":3736,"high":1033,"low":1056,"close":3737},"2023-12-01",263.96,269.02,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-11-30",263.89,266.91,259.42,262.88,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-11-29",283.15,287.6,262.51,262.87,{"symbol":5,"time":3751,"open":3752,"high":2260,"low":3753,"close":495},"2023-11-28",287.03,285.35,{"symbol":5,"time":3755,"open":3756,"high":281,"low":3757,"close":89},"2023-11-27",287.97,285.01,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-11-24",288.5,290.78,287.33,287.85,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":39},"2023-11-22",286.59,289.16,285.95,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-21",285.21,286.89,280.72,286.49,{"symbol":5,"time":3776,"open":2298,"high":3777,"low":2298,"close":3778},"2023-11-20",285.83,284.3,{"symbol":5,"time":3780,"open":1502,"high":1502,"low":2290,"close":167},"2023-11-17",{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-16",282.6,284.5,280.1,282.24,{"symbol":5,"time":3788,"open":258,"high":3789,"low":375,"close":2232},"2023-11-15",290.79,{"symbol":5,"time":3791,"open":1545,"high":3792,"low":823,"close":1353},"2023-11-14",294.61,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-13",293.73,295.99,291.72,294.12,{"symbol":5,"time":3800,"open":3801,"high":505,"low":3802,"close":264},"2023-11-10",289.24,286.46,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":787},"2023-11-09",295.55,296.84,288.51,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-08",296.48,298.68,293.91,295.35,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-11-07",307.71,307.8,293.3,295.03,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":1248},"2023-11-06",311.19,315.34,302.23,{"symbol":5,"time":3826,"open":3827,"high":1777,"low":3828,"close":3829},"2023-11-03",317.71,310.48,310.65,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3832,"close":3834},"2023-11-02",306.31,319.92,318.89,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-11-01",307.75,311.84,305.65,309.41,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-10-31",307.2,310.09,306.15,309.2,{"symbol":5,"time":3848,"open":1397,"high":1605,"low":1225,"close":3849},"2023-10-30",305.22,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":1304,"close":3852},"2023-10-27",303.24,304.21,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":2177,"close":3858},"2023-10-26",302.08,305.73,304.22,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-10-25",305.14,305.66,300.41,303.89,{"symbol":5,"time":3866,"open":3867,"high":3817,"low":3868,"close":3869},"2023-10-24",303.1,302.51,304.64,{"symbol":5,"time":3871,"open":3872,"high":3600,"low":1491,"close":3577},"2023-10-23",306.41,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":1631},"2023-10-20",310.44,312.02,306.04,{"symbol":5,"time":3879,"open":1980,"high":3880,"low":3881,"close":3882},"2023-10-19",313.54,306.83,310.17,{"symbol":5,"time":3884,"open":3885,"high":1693,"low":3886,"close":3887},"2023-10-18",313.57,309.9,311.94,{"symbol":5,"time":3889,"open":3620,"high":3890,"low":1719,"close":3891},"2023-10-17",316.14,310.6,{"symbol":5,"time":3893,"open":3894,"high":3590,"low":3895,"close":3896},"2023-10-16",306.99,305.97,312.13,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3899,"close":3631},"2023-10-13",299.9,307.31,{"symbol":5,"time":3902,"open":424,"high":3903,"low":492,"close":1582},"2023-10-12",298.31,{"symbol":5,"time":3905,"open":2204,"high":3906,"low":795,"close":3907},"2023-10-11",294.77,294.45,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-10-10",289.22,292.42,288.32,291.76,{"symbol":5,"time":3915,"open":2258,"high":1499,"low":3916,"close":3917},"2023-10-09",286.99,289.67,{"symbol":5,"time":3919,"open":824,"high":311,"low":3920,"close":3921},"2023-10-06",285.12,288.23,{"symbol":5,"time":3923,"open":3924,"high":535,"low":3925,"close":3753},"2023-10-05",285.3,283.05,{"symbol":5,"time":3927,"open":354,"high":3928,"low":3929,"close":3930},"2023-10-04",285.56,281.7,285.08,{"symbol":5,"time":3932,"open":3933,"high":3772,"low":3934,"close":3935},"2023-10-03",286.11,283.75,284.41,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":1333,"close":3940},"2023-10-02",285.71,288.18,287.54,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":508,"close":3945},"2023-09-29",288.33,288.87,286.07,{"symbol":5,"time":3947,"open":835,"high":3948,"low":835,"close":432},"2023-09-28",293.56,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-09-27",289.15,291.26,286.2,288.61,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3756,"close":533},"2023-09-26",293.7,293.81,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-09-25",289.44,294.36,289.19,294.34,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3961},"2023-09-22",289.37,292.19,288.8,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-09-21",287.3,292.48,286.09,290.84,[3977,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4047,4052,4057,4062,4067,4072,4077,4080,4085,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4252,4257,4262,4266,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4329,4334,4339,4343,4348,4353,4357,4362,4367,4372,4377,4382,4387,4392,4396,4401,4406,4411,4415,4419,4424,4429,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4716,4721,4726,4731,4736,4741,4746,4751,4755,4760,4764,4769,4774,4779,4784,4789,4794,4798,4801,4806,4811,4815,4819,4822,4826,4830,4835,4838,4843,4848,4853,4858,4862,4867,4872,4876,4880,4884,4889,4894,4899,4903,4908,4912,4917,4922,4927,4932,4937,4941,4946,4951,4956,4961,4966,4971,4976,4981,4985,4989,4994,4997,5002,5007,5012,5017,5021,5023,5027,5032,5037,5041,5046,5050,5055,5060,5065,5068,5073,5078,5083,5088,5091,5096,5101,5106,5110,5115,5119,5124,5128,5133,5138,5143,5148,5153,5158,5163,5167,5171,5175,5180,5185,5190,5195,5200,5205,5210,5215,5220,5224,5229,5234,5239,5244,5248],{"symbol":3978,"time":26,"open":3979,"high":3980,"low":3981,"close":3982},"SPY",761.31,762,757.97,761.69,{"symbol":3978,"time":32,"open":3984,"high":3985,"low":3986,"close":3987},763.15,763.57,759.96,762.6,{"symbol":3978,"time":38,"open":3989,"high":3990,"low":3991,"close":3992},759.5,761.67,749.6,754.05,{"symbol":3978,"time":44,"open":3994,"high":3995,"low":3996,"close":3997},760.12,760.35,756.15,757.39,{"symbol":3978,"time":50,"open":3999,"high":4000,"low":4001,"close":4002},759,763.52,757.93,760.88,{"symbol":3978,"time":55,"open":4004,"high":4005,"low":4006,"close":4007},764.72,766.38,763.6,764.29,{"symbol":3978,"time":61,"open":4009,"high":4010,"low":4011,"close":4012},758.03,760.11,756.64,757.83,{"symbol":3978,"time":67,"open":4014,"high":4015,"low":4016,"close":4017},764.08,764.47,760.94,762.4,{"symbol":3978,"time":73,"open":4019,"high":4020,"low":4021,"close":4022},769.07,769.7,765.14,765.96,{"symbol":3978,"time":79,"open":4024,"high":4025,"low":4026,"close":4027},772.01,772.87,769,770.19,{"symbol":3978,"time":85,"open":4029,"high":4030,"low":4031,"close":4032},767.9,774.03,767.45,773.17,{"symbol":3978,"time":91,"open":4034,"high":4035,"low":4036,"close":4037},762.45,766.43,761.73,765.16,{"symbol":3978,"time":97,"open":4039,"high":4040,"low":4041,"close":4042},762.01,764.67,759.48,761.78,{"symbol":3978,"time":102,"open":4044,"high":4045,"low":4004,"close":4046},767.33,768,767.05,{"symbol":3978,"time":107,"open":4048,"high":4049,"low":4050,"close":4051},771.76,775.3,768.31,769.35,{"symbol":3978,"time":112,"open":4053,"high":4054,"low":4055,"close":4056},768.5,772.36,767.16,771.1,{"symbol":3978,"time":118,"open":4058,"high":4059,"low":4060,"close":4061},764.73,767.35,763.93,766.08,{"symbol":3978,"time":124,"open":4063,"high":4064,"low":4065,"close":4066},766.16,766.78,763.05,765.91,{"symbol":3978,"time":130,"open":4068,"high":4069,"low":4070,"close":4071},764.78,765.22,762.08,763.47,{"symbol":3978,"time":135,"open":4073,"high":4074,"low":4075,"close":4076},766.05,767.85,764.17,765.72,{"symbol":3978,"time":140,"open":4022,"high":4078,"low":4079,"close":3987},768.15,762.04,{"symbol":3978,"time":146,"open":4081,"high":4082,"low":4083,"close":4084},770.36,772.47,768.1,769.06,{"symbol":3978,"time":152,"open":4086,"high":4087,"low":4088,"close":4031},768.7,769.5,766.92,{"symbol":3978,"time":157,"open":4090,"high":4091,"low":4092,"close":4093},776.18,776.78,772.51,772.67,{"symbol":3978,"time":163,"open":4095,"high":4096,"low":4097,"close":4098},778.54,778.8,775.43,776.34,{"symbol":3978,"time":169,"open":4100,"high":4101,"low":4102,"close":4103},774.87,779.37,774.11,777.88,{"symbol":3978,"time":174,"open":4105,"high":4106,"low":4107,"close":4108},774.71,774.9,771.28,772.49,{"symbol":3978,"time":180,"open":4110,"high":4111,"low":4112,"close":4113},774.53,774.61,769.2,770.56,{"symbol":3978,"time":186,"open":4115,"high":4116,"low":4117,"close":4118},772.6,775.05,771.62,773.03,{"symbol":3978,"time":192,"open":4120,"high":4121,"low":4122,"close":4123},771.02,773.92,769.61,773.26,{"symbol":3978,"time":198,"open":4125,"high":4126,"low":4127,"close":4128},770.21,771.82,767.46,768.56,{"symbol":3978,"time":204,"open":4130,"high":4131,"low":4132,"close":4133},775.85,776.85,769.51,769.79,{"symbol":3978,"time":210,"open":4135,"high":4136,"low":4137,"close":4138},760.63,773.41,760.52,771.33,{"symbol":3978,"time":216,"open":4140,"high":4141,"low":4142,"close":4143},749.44,758.58,748.8,757.67,{"symbol":3978,"time":222,"open":4145,"high":4146,"low":4147,"close":4148},744.68,748.9,737.68,747.03,{"symbol":3978,"time":227,"open":4150,"high":4151,"low":4152,"close":4153},736.05,742.45,734.59,741.69,{"symbol":3978,"time":233,"open":4155,"high":4156,"low":4157,"close":4158},739.97,742.68,729.1,729.46,{"symbol":3978,"time":238,"open":4160,"high":4161,"low":4162,"close":4163},739.19,742.79,735.98,740.86,{"symbol":3978,"time":244,"open":4165,"high":4166,"low":4167,"close":4168},744.91,745.53,735.87,739.09,{"symbol":3978,"time":250,"open":4170,"high":4171,"low":4172,"close":4173},738.51,743.72,737.29,738.93,{"symbol":3978,"time":256,"open":4175,"high":4176,"low":4177,"close":4178},739.37,742.56,735.21,738.18,{"symbol":3978,"time":262,"open":4180,"high":4181,"low":4182,"close":4183},746.62,750.02,746.37,747.41,{"symbol":3978,"time":268,"open":4185,"high":4186,"low":4187,"close":4188},746.29,749.04,744.18,748.28,{"symbol":3978,"time":273,"open":4190,"high":4191,"low":4192,"close":4193},747.06,748.73,741.51,742.09,{"symbol":3978,"time":279,"open":4195,"high":4196,"low":4197,"close":4198},742.08,747.29,740.8,743.29,{"symbol":3978,"time":285,"open":4200,"high":4201,"low":4202,"close":4203},752.76,754.57,747.88,750.72,{"symbol":3978,"time":291,"open":4205,"high":4206,"low":4207,"close":4208},754.24,755.58,750.2,754.81,{"symbol":3978,"time":297,"open":4210,"high":4211,"low":4212,"close":4213},750.91,753.34,748.66,751.83,{"symbol":3978,"time":303,"open":4215,"high":4216,"low":4217,"close":4218},752.47,753.91,748,749.17,{"symbol":3978,"time":308,"open":4220,"high":4221,"low":4222,"close":4223},752.05,755.42,748.1,754.95,{"symbol":3978,"time":314,"open":4225,"high":4226,"low":4227,"close":4228},747.35,751.97,745.59,751.71,{"symbol":3978,"time":320,"open":4230,"high":4231,"low":4232,"close":4233},743.16,746.15,739.51,745.4,{"symbol":3978,"time":326,"open":4235,"high":4236,"low":4237,"close":4238},750.22,750.96,745.21,747.71,{"symbol":3978,"time":331,"open":4240,"high":4241,"low":4183,"close":4242},748.74,752.41,751.28,{"symbol":3978,"time":337,"open":4244,"high":4245,"low":4246,"close":4247},747.4,751.31,740.03,744.78,{"symbol":3978,"time":342,"open":4249,"high":4140,"low":4250,"close":4251},745,742.38,745.76,{"symbol":3978,"time":347,"open":4253,"high":4254,"low":4255,"close":4256},741.29,748.02,740.89,746.77,{"symbol":3978,"time":353,"open":4258,"high":4259,"low":4260,"close":4261},736.53,741.56,732.09,741,{"symbol":3978,"time":358,"open":4263,"high":4258,"low":4264,"close":4265},728.95,716.58,728.99,{"symbol":3978,"time":364,"open":4267,"high":4175,"low":4268,"close":4269},738.91,729.6,734.3,{"symbol":3978,"time":368,"open":4271,"high":4272,"low":4273,"close":4274},735.17,739.95,730.84,733.24,{"symbol":3978,"time":373,"open":4276,"high":4277,"low":4278,"close":4279},733.81,739.63,732.3,733.58,{"symbol":3978,"time":378,"open":4281,"high":4282,"low":4283,"close":4284},747.7,750.18,743.13,744.39,{"symbol":3978,"time":383,"open":4286,"high":4287,"low":4288,"close":4289},747.76,748.23,743.86,746.74,{"symbol":3978,"time":389,"open":4291,"high":4292,"low":4293,"close":4294},751.29,752.15,739.22,740.96,{"symbol":3978,"time":395,"open":4296,"high":4297,"low":4298,"close":4299},754.55,755.44,749.88,750.33,{"symbol":3978,"time":401,"open":4301,"high":4302,"low":4303,"close":4304},751.85,756.68,751.76,754.83,{"symbol":3978,"time":406,"open":4306,"high":4307,"low":4308,"close":4309},740.71,744.44,735.03,741.75,{"symbol":3978,"time":410,"open":4311,"high":4312,"low":4313,"close":4314},728.76,740,724.41,737.76,{"symbol":3978,"time":416,"open":4316,"high":4317,"low":4318,"close":4319},733.39,738.38,725.33,725.43,{"symbol":3978,"time":420,"open":4321,"high":4322,"low":4323,"close":4324},743.63,746.9,722.59,737.05,{"symbol":3978,"time":426,"open":4326,"high":4327,"low":4328,"close":4293},743.36,745.34,738.19,{"symbol":3978,"time":431,"open":4330,"high":4331,"low":4332,"close":4333},752.31,752.82,735.53,737.55,{"symbol":3978,"time":435,"open":4335,"high":4336,"low":4337,"close":4338},752.1,758.31,751.47,757.09,{"symbol":3978,"time":440,"open":4340,"high":4341,"low":4342,"close":4205},758.15,758.8,753.57,{"symbol":3978,"time":446,"open":4344,"high":4345,"low":4346,"close":4347},757.03,760.4,756.75,759.57,{"symbol":3978,"time":452,"open":4349,"high":4350,"low":4351,"close":4352},755.36,760.28,754.69,758.54,{"symbol":3978,"time":458,"open":4354,"high":4355,"low":4351,"close":4356},755.9,758.08,756.48,{"symbol":3978,"time":464,"open":4358,"high":4359,"low":4360,"close":4361},750.25,755.15,749.23,754.6,{"symbol":3978,"time":470,"open":4363,"high":4364,"low":4365,"close":4366},750.88,751.38,748.22,750.46,{"symbol":3978,"time":475,"open":4368,"high":4369,"low":4370,"close":4371},750.01,752.13,748.37,750.59,{"symbol":3978,"time":479,"open":4373,"high":4374,"low":4375,"close":4376},746.24,748.94,744.48,745.64,{"symbol":3978,"time":485,"open":4378,"high":4379,"low":4380,"close":4381},738.64,744.87,737.03,742.72,{"symbol":3978,"time":490,"open":4383,"high":4384,"low":4385,"close":4386},735.71,741.87,733.89,741.25,{"symbol":3978,"time":494,"open":4388,"high":4389,"low":4390,"close":4391},734.78,737.65,731.53,733.73,{"symbol":3978,"time":500,"open":4393,"high":4394,"low":4316,"close":4395},739.83,741.42,738.65,{"symbol":3978,"time":504,"open":4397,"high":4398,"low":4399,"close":4400},741.79,743.46,737.96,739.17,{"symbol":3978,"time":510,"open":4402,"high":4403,"low":4404,"close":4405},743.65,749.53,743.56,748.17,{"symbol":3978,"time":515,"open":4407,"high":4408,"low":4409,"close":4410},738.47,743.91,735.47,742.31,{"symbol":3978,"time":521,"open":4412,"high":4413,"low":4414,"close":4178},736.89,738.84,731.83,{"symbol":3978,"time":526,"open":4416,"high":4417,"low":4416,"close":4418},736.45,740.79,739.3,{"symbol":3978,"time":531,"open":4420,"high":4421,"low":4422,"close":4423},734.93,738.08,734.57,737.62,{"symbol":3978,"time":537,"open":4425,"high":4426,"low":4427,"close":4428},735.05,736.13,729.75,731.58,{"symbol":3978,"time":542,"open":4430,"high":4152,"low":4431,"close":4432},728.16,727.82,733.83,{"symbol":3978,"time":546,"open":4434,"high":4435,"low":4436,"close":4437},721.77,725.04,721.49,723.77,{"symbol":3978,"time":552,"open":4439,"high":4440,"low":4441,"close":4442},720.07,722.12,714.99,718.01,{"symbol":3978,"time":555,"open":4444,"high":4445,"low":4446,"close":4447},721.25,724.87,720.47,720.65,{"symbol":3978,"time":561,"open":4449,"high":4450,"low":4451,"close":4452},714.63,719.79,710.45,718.66,{"symbol":3978,"time":565,"open":4454,"high":4455,"low":4456,"close":4457},711,712.2,708.37,711.58,{"symbol":3978,"time":570,"open":4459,"high":4460,"low":4461,"close":4462},711.82,712.88,709.25,711.69,{"symbol":3978,"time":574,"open":4464,"high":4465,"low":4466,"close":4467},713.17,715.63,712.3,715.17,{"symbol":3978,"time":578,"open":4469,"high":4470,"low":4471,"close":4472},710.75,714.47,709.01,713.94,{"symbol":3978,"time":584,"open":4474,"high":4475,"low":4476,"close":4477},709.5,712.36,702.28,708.45,{"symbol":3978,"time":589,"open":4479,"high":4480,"low":4481,"close":4482},709.15,711.45,708.22,711.21,{"symbol":3978,"time":595,"open":4484,"high":4485,"low":4486,"close":4487},710.28,711.28,702.64,704.08,{"symbol":3978,"time":599,"open":4489,"high":4490,"low":4491,"close":4492},708.78,709.91,706.14,708.72,{"symbol":3978,"time":605,"open":4491,"high":4494,"low":4495,"close":4496},712.39,705.76,710.14,{"symbol":3978,"time":610,"open":4498,"high":4499,"low":4500,"close":4501},701.06,702.78,698.53,701.66,{"symbol":3978,"time":616,"open":4503,"high":4504,"low":4505,"close":4506},695.26,700.28,694.2,699.94,{"symbol":3978,"time":622,"open":4508,"high":4509,"low":4510,"close":4511},687.69,694.58,687.66,694.46,{"symbol":3978,"time":628,"open":4513,"high":4514,"low":4515,"close":4516},677.41,686.3,676.58,686.1,{"symbol":3978,"time":633,"open":4518,"high":4519,"low":4520,"close":4521},681.32,682.03,678.45,679.46,{"symbol":3978,"time":639,"open":4523,"high":4524,"low":4525,"close":4526},674.84,681.16,673.77,679.91,{"symbol":3978,"time":645,"open":4528,"high":4529,"low":4530,"close":4531},676.39,677.08,671.46,676.01,{"symbol":3978,"time":650,"open":4533,"high":4534,"low":4535,"close":4536},656.65,659.61,651.06,659.22,{"symbol":3978,"time":654,"open":4538,"high":4539,"low":4540,"close":4541},655.86,659.72,655.52,658.93,{"symbol":3978,"time":660,"open":4543,"high":4544,"low":4545,"close":4546},646.42,658.2,645.11,655.83,{"symbol":3978,"time":665,"open":4548,"high":4549,"low":4550,"close":4551},653.9,658.52,653,655.24,{"symbol":3978,"time":671,"open":4553,"high":4554,"low":4555,"close":4556},638.94,651.54,637.98,650.34,{"symbol":3978,"time":677,"open":4558,"high":4559,"low":4560,"close":4561},640.11,640.37,629.28,631.97,{"symbol":3978,"time":683,"open":4563,"high":4564,"low":4565,"close":4566},642.5,642.66,633.11,634.09,{"symbol":3978,"time":688,"open":4568,"high":4569,"low":4570,"close":4571},652.06,654.85,644.82,645.09,{"symbol":3978,"time":692,"open":4573,"high":4574,"low":4575,"close":4576},658.67,660.89,654.24,656.82,{"symbol":3978,"time":698,"open":4578,"high":4579,"low":4580,"close":4581},651.32,657.03,649.88,653.18,{"symbol":3978,"time":704,"open":4583,"high":4584,"low":4585,"close":4586},658.07,662.62,653.94,655.38,{"symbol":3978,"time":710,"open":4588,"high":4589,"low":4590,"close":4591},656.51,656.69,644.72,648.57,{"symbol":3978,"time":716,"open":4593,"high":4594,"low":4595,"close":4596},656.97,662.98,655.17,659.8,{"symbol":3978,"time":722,"open":4598,"high":4599,"low":4600,"close":4601},668.36,669.72,661.19,661.43,{"symbol":3978,"time":728,"open":4603,"high":4604,"low":4605,"close":4606},672.39,674.44,669.7,670.79,{"symbol":3978,"time":734,"open":4608,"high":4609,"low":4610,"close":4611},668.38,672.07,667.12,669.03,{"symbol":3978,"time":740,"open":4613,"high":4614,"low":4615,"close":4616},669.27,672.34,661.36,662.29,{"symbol":3978,"time":745,"open":4618,"high":4619,"low":4620,"close":4621},671.16,671.65,665.87,666.06,{"symbol":3978,"time":750,"open":4623,"high":4624,"low":4625,"close":4626},677.58,680.08,673.34,676.33,{"symbol":3978,"time":756,"open":4628,"high":4629,"low":4630,"close":4631},677.72,683.36,674.76,677.18,{"symbol":3978,"time":760,"open":4633,"high":4634,"low":4635,"close":4636},666.39,679.92,662.39,678.27,{"symbol":3978,"time":765,"open":4638,"high":4639,"low":4640,"close":4641},673.41,676.11,669.76,672.38,{"symbol":3978,"time":770,"open":4643,"high":4644,"low":4645,"close":4646},682.08,685.53,675.61,681.31,{"symbol":3978,"time":776,"open":4648,"high":4649,"low":4650,"close":4651},681.63,687.09,679.62,685.13,{"symbol":3978,"time":782,"open":4653,"high":4654,"low":4655,"close":4656},675.06,682.61,669.66,680.33,{"symbol":3978,"time":786,"open":4658,"high":4659,"low":4660,"close":4661},678.7,688.62,678.02,686.38,{"symbol":3978,"time":791,"open":4663,"high":4664,"low":4665,"close":4666},683.09,686.86,681.64,685.99,{"symbol":3978,"time":797,"open":4668,"high":4669,"low":4670,"close":4671},693.28,693.3,684.35,689.3,{"symbol":3978,"time":803,"open":4673,"high":4674,"low":4675,"close":4676},690.18,693.68,690.1,693.15,{"symbol":3978,"time":807,"open":4678,"high":4679,"low":4680,"close":4681},681.9,688.35,680,687.35,{"symbol":3978,"time":811,"open":4683,"high":4684,"low":4685,"close":4686},687.83,690,680.37,682.39,{"symbol":3978,"time":816,"open":4688,"high":4689,"low":4690,"close":4691},682.32,690.06,681.73,689.43,{"symbol":3978,"time":821,"open":4693,"high":4694,"low":4695,"close":4696},683.84,686.18,681.55,684.48,{"symbol":3978,"time":826,"open":4698,"high":4699,"low":4700,"close":4701},684.02,689.15,682.83,686.29,{"symbol":3978,"time":832,"open":4703,"high":4704,"low":4705,"close":4706},680.14,684.94,675.78,682.85,{"symbol":3978,"time":838,"open":4708,"high":4709,"low":4710,"close":4711},681.69,686.28,677.52,681.75,{"symbol":3978,"time":843,"open":4713,"high":4714,"low":4685,"close":4715},694.24,695.35,681.27,{"symbol":3978,"time":848,"open":4717,"high":4718,"low":4719,"close":4720},696.39,697.14,689.18,691.96,{"symbol":3978,"time":853,"open":4722,"high":4723,"low":4724,"close":4725},694.95,696.54,691.66,692.12,{"symbol":3978,"time":859,"open":4727,"high":4728,"low":4729,"close":4730},689.42,695.87,688.34,693.95,{"symbol":3978,"time":863,"open":4732,"high":4733,"low":4734,"close":4735},681.46,692.31,680.85,690.62,{"symbol":3978,"time":868,"open":4737,"high":4738,"low":4739,"close":4740},680.94,683.69,675.79,677.62,{"symbol":3978,"time":873,"open":4742,"high":4743,"low":4744,"close":4745},690.35,691.45,681.76,686.19,{"symbol":3978,"time":878,"open":4747,"high":4748,"low":4749,"close":4750},696.21,696.96,684.03,689.53,{"symbol":3978,"time":883,"open":4752,"high":4753,"low":4727,"close":4754},689.58,696.93,695.41,{"symbol":3978,"time":889,"open":4756,"high":4757,"low":4758,"close":4759},691.79,694.21,687.12,691.97,{"symbol":3978,"time":893,"open":4717,"high":4761,"low":4762,"close":4763},697.06,684.83,694.04,{"symbol":3978,"time":899,"open":4765,"high":4766,"low":4767,"close":4768},697.05,697.84,693.94,695.42,{"symbol":3978,"time":905,"open":4770,"high":4771,"low":4772,"close":4773},694.18,696.53,693.57,695.49,{"symbol":3978,"time":910,"open":4775,"high":4776,"low":4777,"close":4778},690.49,694.13,689.92,692.73,{"symbol":3978,"time":916,"open":4780,"high":4781,"low":4782,"close":4783},688.15,690.96,687.16,689.23,{"symbol":3978,"time":920,"open":4785,"high":4786,"low":4787,"close":4788},689.85,691.13,686.92,688.98,{"symbol":3978,"time":926,"open":4790,"high":4791,"low":4792,"close":4793},679.65,688.74,678.13,685.4,{"symbol":3978,"time":931,"open":4795,"high":4796,"low":4797,"close":4623},681.49,684.77,676.57,{"symbol":3978,"time":937,"open":4799,"high":4800,"low":4675,"close":4724},693.66,694.25,{"symbol":3978,"time":942,"open":4802,"high":4803,"low":4804,"close":4805},694.57,695.45,691.25,692.24,{"symbol":3978,"time":947,"open":4807,"high":4808,"low":4809,"close":4810},691,691.72,686.04,690.36,{"symbol":3978,"time":953,"open":4773,"high":4812,"low":4813,"close":4814},696.09,691.35,693.77,{"symbol":3978,"time":959,"open":4816,"high":4812,"low":4817,"close":4818},690.68,690.63,695.16,{"symbol":3978,"time":963,"open":4817,"high":4820,"low":4719,"close":4821},695.31,694.07,{"symbol":3978,"time":968,"open":4823,"high":4735,"low":4824,"close":4825},688.82,687.49,689.51,{"symbol":3978,"time":972,"open":4827,"high":4828,"low":4829,"close":4752},692.19,693.96,689.32,{"symbol":3978,"time":975,"open":4831,"high":4832,"low":4833,"close":4834},687.93,692.32,687.78,691.81,{"symbol":3978,"time":980,"open":4836,"high":4691,"low":4661,"close":4837},686.54,687.72,{"symbol":3978,"time":986,"open":4839,"high":4840,"low":4841,"close":4842},685.71,686.87,679.82,683.17,{"symbol":3978,"time":991,"open":4844,"high":4845,"low":4846,"close":4847},687.14,687.36,681.71,681.92,{"symbol":3978,"time":997,"open":4849,"high":4850,"low":4851,"close":4852},687.45,688.56,686.58,687.01,{"symbol":3978,"time":1002,"open":4854,"high":4855,"low":4856,"close":4857},687.54,689.2,686.07,687.85,{"symbol":3978,"time":1006,"open":4859,"high":4724,"low":4860,"close":4861},690.64,689.27,690.31,{"symbol":3978,"time":1011,"open":4863,"high":4864,"low":4865,"close":4866},687.95,690.83,687.8,690.38,{"symbol":3978,"time":1015,"open":4868,"high":4869,"low":4870,"close":4871},683.92,688.2,683.87,687.96,{"symbol":3978,"time":1021,"open":4873,"high":4874,"low":4875,"close":4762},683.94,685.36,680.59,{"symbol":3978,"time":1027,"open":4877,"high":4878,"low":4879,"close":4875},676.59,681.09,676.47,{"symbol":3978,"time":1032,"open":4881,"high":4882,"low":4883,"close":4879},677.6,680.74,674.9,{"symbol":3978,"time":1036,"open":4885,"high":4886,"low":4887,"close":4888},679.89,680.44,671.2,671.4,{"symbol":3978,"time":1041,"open":4890,"high":4891,"low":4892,"close":4893},679.23,681.08,674.98,678.87,{"symbol":3978,"time":1046,"open":4895,"high":4896,"low":4897,"close":4898},685.74,685.76,679.25,680.73,{"symbol":3978,"time":1049,"open":4900,"high":4901,"low":4902,"close":4744},688.17,688.88,679.17,{"symbol":3978,"time":1053,"open":4904,"high":4905,"low":4906,"close":4907},685.14,689.25,682.17,689.17,{"symbol":3978,"time":1059,"open":4909,"high":4910,"low":4646,"close":4911},682.56,688.97,687.57,{"symbol":3978,"time":1065,"open":4913,"high":4914,"low":4915,"close":4916},683.15,685.39,682.59,683.04,{"symbol":3978,"time":1070,"open":4918,"high":4919,"low":4920,"close":4921},686.59,686.64,681.57,683.63,{"symbol":3978,"time":1075,"open":4923,"high":4924,"low":4925,"close":4926},685.47,688.39,684.58,685.69,{"symbol":3978,"time":1080,"open":4928,"high":4929,"low":4930,"close":4931},685.3,685.37,681.34,684.39,{"symbol":3978,"time":1084,"open":4933,"high":4934,"low":4935,"close":4936},680.57,684.91,679.69,683.89,{"symbol":3978,"time":1089,"open":4847,"high":4938,"low":4939,"close":4940},683.82,679.33,681.53,{"symbol":3978,"time":1095,"open":4942,"high":4943,"low":4944,"close":4945},678.81,682.99,678.74,680.27,{"symbol":3978,"time":1100,"open":4947,"high":4948,"low":4949,"close":4950},680.86,683.67,680.5,683.39,{"symbol":3978,"time":1105,"open":4952,"high":4953,"low":4954,"close":4955},677.63,681.7,676.72,679.68,{"symbol":3978,"time":1109,"open":4957,"high":4958,"low":4959,"close":4960},668.63,676.21,664.48,675.02,{"symbol":3978,"time":1113,"open":4962,"high":4963,"low":4964,"close":4965},662.69,670.06,661.59,668.73,{"symbol":3978,"time":1117,"open":4967,"high":4968,"low":4969,"close":4970},655.05,664.55,650.85,659.03,{"symbol":3978,"time":1122,"open":4972,"high":4973,"low":4974,"close":4975},672.91,675.56,651.89,652.53,{"symbol":3978,"time":1128,"open":4977,"high":4978,"low":4979,"close":4980},660.78,667.34,658.75,662.63,{"symbol":3978,"time":1132,"open":4982,"high":4983,"low":4538,"close":4984},662.1,665.12,660.08,{"symbol":3978,"time":1137,"open":4605,"high":4986,"low":4987,"close":4988},673.71,662.17,665.67,{"symbol":3978,"time":1140,"open":4990,"high":4991,"low":4992,"close":4993},665.38,675.66,663.27,671.93,{"symbol":3978,"time":1145,"open":4949,"high":4947,"low":4995,"close":4996},670.52,672.04,{"symbol":3978,"time":1151,"open":4998,"high":4999,"low":5000,"close":5001},684.79,684.96,680.95,683.38,{"symbol":3978,"time":1154,"open":5003,"high":5004,"low":5005,"close":5006},679.95,683.57,678.73,683,{"symbol":3978,"time":1160,"open":5008,"high":5009,"low":5010,"close":5011},677.24,682.18,675.03,681.44,{"symbol":3978,"time":1166,"open":5013,"high":5014,"low":5015,"close":5016},667.91,671.08,661.21,670.97,{"symbol":3978,"time":1171,"open":4879,"high":5018,"low":5019,"close":5020},677.38,668.72,670.31,{"symbol":3978,"time":1176,"open":4892,"high":4947,"low":5022,"close":4623},674.17,{"symbol":3978,"time":1180,"open":4639,"high":5024,"low":5025,"close":5026},679.96,674.58,675.24,{"symbol":3978,"time":1186,"open":5028,"high":5029,"low":5030,"close":5031},685.67,685.8,679.94,683.34,{"symbol":3978,"time":1192,"open":5033,"high":5034,"low":5035,"close":5036},685.04,685.08,679.24,682.06,{"symbol":3978,"time":1198,"open":5038,"high":5039,"low":5040,"close":5040},683.9,685.94,679.83,{"symbol":3978,"time":1204,"open":5042,"high":5043,"low":5044,"close":5045},688.72,689.7,682.87,687.39,{"symbol":3978,"time":1210,"open":5047,"high":5048,"low":4762,"close":5049},687.05,688.91,687.06,{"symbol":3978,"time":1216,"open":5051,"high":5052,"low":5053,"close":5054},682.73,685.54,682.12,685.24,{"symbol":3978,"time":1222,"open":5056,"high":5057,"low":5058,"close":5059},676.46,678.47,675.65,677.25,{"symbol":3978,"time":1227,"open":5061,"high":5062,"low":5063,"close":5064},668.12,672.71,667.8,671.76,{"symbol":3978,"time":1232,"open":5066,"high":5066,"low":5067,"close":5063},672,663.3,{"symbol":3978,"time":1238,"open":5069,"high":5070,"low":5071,"close":5072},671.44,672.99,669.98,671.29,{"symbol":3978,"time":1244,"open":5074,"high":5075,"low":5076,"close":5077},667.32,672.21,667.27,671.3,{"symbol":3978,"time":1250,"open":5079,"high":5080,"low":5081,"close":5082},659.5,665.76,658.14,664.39,{"symbol":3978,"time":1255,"open":5084,"high":5085,"low":5086,"close":5087},666.82,668.71,657.11,660.64,{"symbol":3978,"time":1261,"open":5084,"high":5089,"low":4541,"close":5090},670.23,665.17,{"symbol":3978,"time":1267,"open":5092,"high":5093,"low":5094,"close":5095},657.17,665.83,653.17,662.23,{"symbol":3978,"time":1273,"open":5097,"high":5098,"low":5099,"close":5100},660.65,665.13,659.77,663.04,{"symbol":3978,"time":1279,"open":5102,"high":5103,"low":5104,"close":5105},672.13,673.95,652.84,653.02,{"symbol":3978,"time":1284,"open":5107,"high":5108,"low":5109,"close":4618},673.53,673.94,669.21,{"symbol":3978,"time":1290,"open":5111,"high":5112,"low":5113,"close":5114},670.25,673.21,669.42,673.11,{"symbol":3978,"time":1296,"open":5116,"high":5070,"low":5117,"close":5118},672.54,667.67,669.12,{"symbol":3978,"time":1301,"open":5120,"high":5121,"low":5122,"close":5123},671.62,672.51,669.46,671.61,{"symbol":3978,"time":1307,"open":5125,"high":5126,"low":5127,"close":5109},669.99,672.68,668.16,{"symbol":3978,"time":1313,"open":5129,"high":5130,"low":5131,"close":5132},670.45,670.57,666.78,669.22,{"symbol":3978,"time":1318,"open":5134,"high":5135,"low":5136,"close":5137},663.17,669.37,663.06,668.45,{"symbol":3978,"time":1324,"open":5139,"high":5140,"low":5141,"close":5142},662.93,666.65,661.61,666.18,{"symbol":3978,"time":1330,"open":5144,"high":5145,"low":5146,"close":5147},664.36,665.28,661.86,663.68,{"symbol":3978,"time":1335,"open":5149,"high":5150,"low":5151,"close":5152},659.51,662.37,657.88,661.82,{"symbol":3978,"time":1339,"open":5154,"high":5155,"low":5156,"close":5157},657.94,659.41,654.41,658.05,{"symbol":3978,"time":1345,"open":5159,"high":5160,"low":5161,"close":5162},664.51,664.61,659.67,661.1,{"symbol":3978,"time":1350,"open":5164,"high":4978,"low":5165,"close":5166},666.72,661.98,663.21,{"symbol":3978,"time":1355,"open":5168,"high":5169,"low":4987,"close":5170},662.2,667.29,666.84,{"symbol":3978,"time":1360,"open":5172,"high":4968,"low":5173,"close":5174},662.33,660.37,663.7,{"symbol":3978,"time":1365,"open":5176,"high":5177,"low":5178,"close":5179},661.89,664.89,660.27,662.26,{"symbol":3978,"time":1370,"open":5181,"high":5182,"low":5183,"close":5184},660.01,661.72,654.3,659.18,{"symbol":3978,"time":1375,"open":5186,"high":5187,"low":5188,"close":5189},661.47,661.78,659.21,660,{"symbol":3978,"time":1379,"open":5191,"high":5192,"low":5193,"close":5194},659.64,661.04,659.34,660.91,{"symbol":3978,"time":1384,"open":5196,"high":5197,"low":5198,"close":5199},657.6,659.11,656.9,657.41,{"symbol":3978,"time":1390,"open":5201,"high":5202,"low":5203,"close":5204},654.18,658.33,653.59,657.63,{"symbol":3978,"time":1395,"open":5206,"high":5207,"low":5208,"close":5209},653.62,654.55,650.63,652.21,{"symbol":3978,"time":1401,"open":5211,"high":5212,"low":5213,"close":5214},648.97,650.86,647.22,650.33,{"symbol":3978,"time":1407,"open":5216,"high":5217,"low":5218,"close":5219},648.62,649.84,647.23,648.83,{"symbol":3978,"time":1412,"open":5221,"high":5209,"low":5222,"close":5223},651.48,643.33,647.24,{"symbol":3978,"time":1418,"open":5225,"high":5226,"low":5227,"close":5228},644.42,649.15,643.51,649.12,{"symbol":3978,"time":1423,"open":5230,"high":5231,"low":5232,"close":5233},642.67,644.21,640.46,643.74,{"symbol":3978,"time":1429,"open":5235,"high":5236,"low":5237,"close":5238},637.5,640.49,634.92,640.27,{"symbol":3978,"time":1435,"open":5240,"high":5241,"low":5242,"close":5243},647.47,647.84,643.14,645.05,{"symbol":3978,"time":1441,"open":5223,"high":5245,"low":5246,"close":5247},649.48,645.34,648.92,{"symbol":3978,"time":1447,"open":5249,"high":5250,"low":5225,"close":5251},644.57,647.37,646.63,[5253,5258,5260,5263,5265,5268,5270,5271,5273,5275,5277,5279,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5307,5310,5311,5313,5315,5317,5319,5321,5323,5324,5326,5328,5330,5332,5334,5336,5337,5338,5340,5342,5344,5346,5348,5350,5352,5354,5356,5357,5359,5360,5362,5364,5366,5368,5370,5372,5373,5374,5376,5378,5380,5382,5383,5385,5386,5387,5388],{"time":26,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5257},"False","BEARISH","MACD","2026-09-18 00:00:00",{"time":26,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5257},"CCI",{"time":97,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5262},"BULLISH","2026-09-01 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5264},"2026-08-24 00:00:00",{"time":180,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5266,"datetime":5267},"MA","2026-08-11 00:00:00",{"time":222,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5269},"2026-07-31 00:00:00",{"time":222,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5269},{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5272},"2026-07-28 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5266,"datetime":5274},"2026-07-22 00:00:00",{"time":279,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5276},"2026-07-17 00:00:00",{"time":285,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5266,"datetime":5278},"2026-07-16 00:00:00",{"time":297,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5280,"datetime":5281},"RSI","2026-07-14 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5283},"2026-07-08 00:00:00",{"time":383,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5285},"2026-06-18 00:00:00",{"time":416,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5287},"2026-06-10 00:00:00",{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5289},"2026-06-08 00:00:00",{"time":435,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5280,"datetime":5291},"2026-06-04 00:00:00",{"time":452,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5293},"2026-06-01 00:00:00",{"time":490,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5295},"2026-05-20 00:00:00",{"time":531,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5297},"2026-05-08 00:00:00",{"time":546,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5299},"2026-05-05 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5266,"datetime":5301},"2026-04-28 00:00:00",{"time":595,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5280,"datetime":5303},"2026-04-21 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5305,"datetime":5306},"ADX","2026-04-07 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5308,"datetime":5309},"BollingerBands","2026-04-06 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5309},{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5312},"2026-03-31 00:00:00",{"time":677,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5314},"2026-03-30 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5316},"2026-03-26 00:00:00",{"time":734,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5266,"datetime":5318},"2026-03-16 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5280,"datetime":5320},"2026-03-12 00:00:00",{"time":765,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5308,"datetime":5322},"2026-03-06 00:00:00",{"time":765,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5322},{"time":782,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5325},"2026-03-03 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5327},"2026-03-02 00:00:00",{"time":791,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5305,"datetime":5329},"2026-02-27 00:00:00",{"time":816,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5331},"2026-02-20 00:00:00",{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5305,"datetime":5333},"2026-02-06 00:00:00",{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5308,"datetime":5335},"2026-02-05 00:00:00",{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5335},{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5335},{"time":905,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5339},"2026-01-27 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5341},"2026-01-23 00:00:00",{"time":931,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5343},"2026-01-20 00:00:00",{"time":953,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5345},"2026-01-13 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5266,"datetime":5347},"2026-01-06 00:00:00",{"time":980,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5349},"2026-01-05 00:00:00",{"time":986,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5280,"datetime":5351},"2026-01-02 00:00:00",{"time":1049,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5305,"datetime":5353},"2025-12-12 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5305,"datetime":5355},"2025-12-11 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5355},{"time":1070,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5358},"2025-12-08 00:00:00",{"time":1070,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5358},{"time":1084,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5305,"datetime":5361},"2025-12-03 00:00:00",{"time":1105,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5363},"2025-11-26 00:00:00",{"time":1128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5305,"datetime":5365},"2025-11-19 00:00:00",{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5367},"2025-11-14 00:00:00",{"time":1192,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5266,"datetime":5369},"2025-10-31 00:00:00",{"time":1198,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5308,"datetime":5371},"2025-10-30 00:00:00",{"time":1198,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5259,"datetime":5371},{"time":1198,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5371},{"time":1204,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5305,"datetime":5375},"2025-10-29 00:00:00",{"time":1232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5266,"datetime":5377},"2025-10-22 00:00:00",{"time":1244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5379},"2025-10-20 00:00:00",{"time":1255,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5266,"datetime":5381},"2025-10-16 00:00:00",{"time":1255,"symbol":5,"current_signal":5254,"signal_change":23,"signal_type":5255,"trading_system":5256,"datetime":5381},{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5305,"datetime":5384},"2025-10-03 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5308,"datetime":5384},{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5259,"datetime":5384},{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5256,"datetime":5384},{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5261,"trading_system":5280,"datetime":5389},"2025-09-26 00:00:00",[5391,5397,5402,5408,5413,5418,5423,5429,5434,5439,5444,5449,5454,5460,5465,5470,5475,5480,5485,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5540,5544,5548,5552,5557,5561,5565,5569,5574,5578,5583,5588,5592,5596,5600,5604,5608,5612,5616,5620,5625,5630,5635,5640,5645,5650,5656,5660,5665,5670,5675,5681,5686,5692,5697,5702,5707,5712,5718,5722,5727,5732,5737,5742,5747,5752,5757,5763,5767,5772,5777,5783,5787,5792,5797,5802,5807,5812,5818,5822],{"symbol":5,"form":5392,"filingdate":782,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"8-K","ef20066976_8k.htm","0001140361-26-007450","https://www.sec.gov/Archives/edgar/data/1739940/000114036126007450/ef20066976_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126007450/0001140361-26-007450-index.htm",{"symbol":5,"form":5392,"filingdate":791,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"ef20066640_8k.htm","0001140361-26-007049","https://www.sec.gov/Archives/edgar/data/1739940/000114036126007049/ef20066640_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126007049/0001140361-26-007049-index.htm",{"symbol":5,"form":5403,"filingdate":797,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"10-K","ci-20251231.htm","0001739940-26-000006","https://www.sec.gov/Archives/edgar/data/1739940/000173994026000006/ci-20251231.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994026000006/0001739940-26-000006-index.htm",{"symbol":5,"form":5392,"filingdate":868,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"ef20064751_8k.htm","0001140361-26-003768","https://www.sec.gov/Archives/edgar/data/1739940/000114036126003768/ef20064751_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126003768/0001140361-26-003768-index.htm",{"symbol":5,"form":5392,"filingdate":1132,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"ef20059558_8k.htm","0001140361-25-042597","https://www.sec.gov/Archives/edgar/data/1739940/000114036125042597/ef20059558_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125042597/0001140361-25-042597-index.htm",{"symbol":5,"form":5392,"filingdate":1198,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"ef20057735_8k.htm","0001140361-25-039777","https://www.sec.gov/Archives/edgar/data/1739940/000114036125039777/ef20057735_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125039777/0001140361-25-039777-index.htm",{"symbol":5,"form":5424,"filingdate":1198,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"10-Q","ci-20250930.htm","0001739940-25-000037","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000037/ci-20250930.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000037/0001739940-25-000037-index.htm",{"symbol":5,"form":5392,"filingdate":1244,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"ef20057405_8k.htm","0001140361-25-038670","https://www.sec.gov/Archives/edgar/data/1739940/000114036125038670/ef20057405_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125038670/0001140361-25-038670-index.htm",{"symbol":5,"form":5392,"filingdate":1418,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"ny20054607x5_8k.htm","0001140361-25-033986","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033986/ny20054607x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033986/0001140361-25-033986-index.htm",{"symbol":5,"form":5392,"filingdate":1429,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"ef20054926_8k.htm","0001140361-25-033536","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033536/ef20054926_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033536/0001140361-25-033536-index.htm",{"symbol":5,"form":5392,"filingdate":1544,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"ef20052574_8k.htm","0001140361-25-028099","https://www.sec.gov/Archives/edgar/data/1739940/000114036125028099/ef20052574_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125028099/0001140361-25-028099-index.htm",{"symbol":5,"form":5424,"filingdate":1544,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"ci-20250630.htm","0001739940-25-000028","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000028/ci-20250630.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000028/0001739940-25-000028-index.htm",{"symbol":5,"form":5455,"filingdate":1560,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"8-K/A","ef20052733_8ka.htm","0001140361-25-027585","https://www.sec.gov/Archives/edgar/data/1739940/000114036125027585/ef20052733_8ka.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125027585/0001140361-25-027585-index.htm",{"symbol":5,"form":5392,"filingdate":1770,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"ef20050060_8-k.htm","0001140361-25-021143","https://www.sec.gov/Archives/edgar/data/1739940/000114036125021143/ef20050060_8-k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125021143/0001140361-25-021143-index.htm",{"symbol":5,"form":5392,"filingdate":1815,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"ef20049268_8k.htm","0001140361-25-019807","https://www.sec.gov/Archives/edgar/data/1739940/000114036125019807/ef20049268_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125019807/0001140361-25-019807-index.htm",{"symbol":5,"form":5424,"filingdate":1883,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"ci-20250331.htm","0001739940-25-000021","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000021/ci-20250331.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000021/0001739940-25-000021-index.htm",{"symbol":5,"form":5392,"filingdate":1883,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"ef20048097_8k.htm","0001140361-25-017006","https://www.sec.gov/Archives/edgar/data/1739940/000114036125017006/ef20048097_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125017006/0001140361-25-017006-index.htm",{"symbol":5,"form":5392,"filingdate":1906,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"ef20048062_8k.htm","0001140361-25-016027","https://www.sec.gov/Archives/edgar/data/1739940/000114036125016027/ef20048062_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125016027/0001140361-25-016027-index.htm",{"symbol":5,"form":5392,"filingdate":5486,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"2025-04-18","ef20047681_form8k.htm","0001140361-25-014574","https://www.sec.gov/Archives/edgar/data/1739940/000114036125014574/ef20047681_form8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125014574/0001140361-25-014574-index.htm",{"symbol":5,"form":5392,"filingdate":2056,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"ef20045617_8k.htm","0001140361-25-009365","https://www.sec.gov/Archives/edgar/data/1739940/000114036125009365/ef20045617_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125009365/0001140361-25-009365-index.htm",{"symbol":5,"form":5392,"filingdate":2079,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"ef20045433_8k.htm","0001140361-25-008555","https://www.sec.gov/Archives/edgar/data/1739940/000114036125008555/ef20045433_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125008555/0001140361-25-008555-index.htm",{"symbol":5,"form":5392,"filingdate":2121,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"ef20044506_8k.htm","0001140361-25-006753","https://www.sec.gov/Archives/edgar/data/1739940/000114036125006753/ef20044506_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125006753/0001140361-25-006753-index.htm",{"symbol":5,"form":5403,"filingdate":2133,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"ci-20241231.htm","0001739940-25-000009","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000009/ci-20241231.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994025000009/0001739940-25-000009-index.htm",{"symbol":5,"form":5392,"filingdate":2230,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"ef20042519_8k.htm","0001140361-25-002386","https://www.sec.gov/Archives/edgar/data/1739940/000114036125002386/ef20042519_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125002386/0001140361-25-002386-index.htm",{"symbol":5,"form":5424,"filingdate":2525,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"ci-20240930.htm","0001739940-24-000033","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000033/ci-20240930.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000033/0001739940-24-000033-index.htm",{"symbol":5,"form":5392,"filingdate":2525,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"ef20037812_8k.htm","0001140361-24-044674","https://www.sec.gov/Archives/edgar/data/1739940/000114036124044674/ef20037812_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036124044674/0001140361-24-044674-index.htm",{"symbol":5,"form":5392,"filingdate":2759,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"cigna8k.htm","0000950159-24-000274","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000274/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000274/0000950159-24-000274-index.htm",{"symbol":5,"form":5424,"filingdate":2879,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"ci-20240630.htm","0001739940-24-000028","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000028/ci-20240630.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000028/0001739940-24-000028-index.htm",{"symbol":5,"form":5392,"filingdate":2879,"primarydocument":5527,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"0000950159-24-000233","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000233/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000233/0000950159-24-000233-index.htm",{"symbol":5,"form":5392,"filingdate":3028,"primarydocument":5527,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"0000950159-24-000218","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000218/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000218/0000950159-24-000218-index.htm",{"symbol":5,"form":5392,"filingdate":3076,"primarydocument":5527,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"0000950159-24-000212","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000212/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000212/0000950159-24-000212-index.htm",{"symbol":5,"form":5392,"filingdate":3206,"primarydocument":5527,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"0000950159-24-000134","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000134/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000134/0000950159-24-000134-index.htm",{"symbol":5,"form":5424,"filingdate":3206,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"ci-20240331.htm","0001739940-24-000015","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000015/ci-20240331.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000015/0001739940-24-000015-index.htm",{"symbol":5,"form":5392,"filingdate":3226,"primarydocument":5527,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"0000950159-24-000130","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000130/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000130/0000950159-24-000130-index.htm",{"symbol":5,"form":5392,"filingdate":3226,"primarydocument":5527,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"0000950159-24-000132","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000132/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000132/0000950159-24-000132-index.htm",{"symbol":5,"form":5392,"filingdate":3419,"primarydocument":5527,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"0000950159-24-000103","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000103/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000103/0000950159-24-000103-index.htm",{"symbol":5,"form":5403,"filingdate":3443,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"ci-20231231.htm","0001739940-24-000005","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000005/ci-20231231.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994024000005/0001739940-24-000005-index.htm",{"symbol":5,"form":5392,"filingdate":3487,"primarydocument":5527,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"0000950159-24-000100","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000100/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000100/0000950159-24-000100-index.htm",{"symbol":5,"form":5392,"filingdate":3498,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"ny20020170x6_8k.htm","0001140361-24-007429","https://www.sec.gov/Archives/edgar/data/1739940/000114036124007429/ny20020170x6_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036124007429/0001140361-24-007429-index.htm",{"symbol":5,"form":5392,"filingdate":3516,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"ny20020170x2_8k.htm","0001140361-24-005982","https://www.sec.gov/Archives/edgar/data/1739940/000114036124005982/ny20020170x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036124005982/0001140361-24-005982-index.htm",{"symbol":5,"form":5392,"filingdate":3531,"primarydocument":5527,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"0000950159-24-000033","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000033/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000033/0000950159-24-000033-index.htm",{"symbol":5,"form":5392,"filingdate":3541,"primarydocument":5527,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"0000950159-24-000025","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000025/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000025/0000950159-24-000025-index.htm",{"symbol":5,"form":5392,"filingdate":3574,"primarydocument":5527,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"0000950159-24-000017","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000017/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000017/0000950159-24-000017-index.htm",{"symbol":5,"form":5392,"filingdate":3589,"primarydocument":5527,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"0000950159-24-000014","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000014/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000014/0000950159-24-000014-index.htm",{"symbol":5,"form":5392,"filingdate":3646,"primarydocument":5527,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"0000950159-23-000321","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000321/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000321/0000950159-23-000321-index.htm",{"symbol":5,"form":5392,"filingdate":3705,"primarydocument":5527,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"0000950159-23-000317","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000317/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000317/0000950159-23-000317-index.htm",{"symbol":5,"form":5392,"filingdate":3731,"primarydocument":5527,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"0000950159-23-000315","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000315/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000315/0000950159-23-000315-index.htm",{"symbol":5,"form":5392,"filingdate":3831,"primarydocument":5527,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"0000950159-23-000272","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000272/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000272/0000950159-23-000272-index.htm",{"symbol":5,"form":5424,"filingdate":3831,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"ci-20230930.htm","0001739940-23-000025","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000025/ci-20230930.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000025/0001739940-23-000025-index.htm",{"symbol":5,"form":5392,"filingdate":5626,"primarydocument":5527,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-09-15","0000950159-23-000267","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000267/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000267/0000950159-23-000267-index.htm",{"symbol":5,"form":5392,"filingdate":5631,"primarydocument":5527,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2023-09-11","0000950159-23-000258","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000258/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000258/0000950159-23-000258-index.htm",{"symbol":5,"form":5392,"filingdate":5636,"primarydocument":5527,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2023-08-03","0000950159-23-000227","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000227/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000227/0000950159-23-000227-index.htm",{"symbol":5,"form":5424,"filingdate":5636,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"ci-20230630.htm","0001739940-23-000020","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000020/ci-20230630.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000020/0001739940-23-000020-index.htm",{"symbol":5,"form":5392,"filingdate":5646,"primarydocument":5527,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-06-05","0000950159-23-000204","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000204/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000204/0000950159-23-000204-index.htm",{"symbol":5,"form":5424,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-05-05","ci-20230331.htm","0001739940-23-000016","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000016/ci-20230331.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000016/0001739940-23-000016-index.htm",{"symbol":5,"form":5392,"filingdate":5651,"primarydocument":5527,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"0000950159-23-000159","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000159/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000159/0000950159-23-000159-index.htm",{"symbol":5,"form":5392,"filingdate":5661,"primarydocument":5527,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2023-05-01","0000950159-23-000157","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000157/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000157/0000950159-23-000157-index.htm",{"symbol":5,"form":5392,"filingdate":5666,"primarydocument":5527,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2023-04-28","0000950159-23-000155","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000155/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000155/0000950159-23-000155-index.htm",{"symbol":5,"form":5392,"filingdate":5671,"primarydocument":5527,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-04-27","0000950159-23-000152","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000152/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000152/0000950159-23-000152-index.htm",{"symbol":5,"form":5392,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-03-07","ny20007738x4_8k.htm","0001140361-23-010511","https://www.sec.gov/Archives/edgar/data/1739940/000114036123010511/ny20007738x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036123010511/0001140361-23-010511-index.htm",{"symbol":5,"form":5392,"filingdate":5682,"primarydocument":5527,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-02-27","0000950159-23-000112","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000112/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000112/0000950159-23-000112-index.htm",{"symbol":5,"form":5403,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-02-23","ci-20221231.htm","0001739940-23-000008","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000008/ci-20221231.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994023000008/0001739940-23-000008-index.htm",{"symbol":5,"form":5392,"filingdate":5693,"primarydocument":5527,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-02-13","0000950159-23-000019","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000019/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000019/0000950159-23-000019-index.htm",{"symbol":5,"form":5392,"filingdate":5698,"primarydocument":5527,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2023-02-03","0000950159-23-000017","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000017/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015923000017/0000950159-23-000017-index.htm",{"symbol":5,"form":5392,"filingdate":5703,"primarydocument":5527,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-12-30","0000950159-22-000255","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000255/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000255/0000950159-22-000255-index.htm",{"symbol":5,"form":5392,"filingdate":5708,"primarydocument":5527,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2022-11-30","0000950159-22-000250","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000250/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000250/0000950159-22-000250-index.htm",{"symbol":5,"form":5424,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-11-03","ci-20220930.htm","0001739940-22-000025","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000025/ci-20220930.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000025/0001739940-22-000025-index.htm",{"symbol":5,"form":5392,"filingdate":5713,"primarydocument":5527,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"0000950159-22-000227","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000227/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000227/0000950159-22-000227-index.htm",{"symbol":5,"form":5392,"filingdate":5723,"primarydocument":5527,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-10-28","0000950159-22-000220","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000220/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000220/0000950159-22-000220-index.htm",{"symbol":5,"form":5392,"filingdate":5728,"primarydocument":5527,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2022-09-13","0000950159-22-000207","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000207/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000207/0000950159-22-000207-index.htm",{"symbol":5,"form":5392,"filingdate":5733,"primarydocument":5527,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2022-08-04","0000950159-22-000182","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000182/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000182/0000950159-22-000182-index.htm",{"symbol":5,"form":5424,"filingdate":5733,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"ci-20220630.htm","0001739940-22-000019","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000019/ci-20220630.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000019/0001739940-22-000019-index.htm",{"symbol":5,"form":5392,"filingdate":5743,"primarydocument":5527,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-06-16","0000950159-22-000171","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000171/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000171/0000950159-22-000171-index.htm",{"symbol":5,"form":5392,"filingdate":5748,"primarydocument":5527,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-06-03","0000950159-22-000169","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000169/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000169/0000950159-22-000169-index.htm",{"symbol":5,"form":5455,"filingdate":5753,"primarydocument":5527,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-05-09","0000950159-22-000110","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000110/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000110/0000950159-22-000110-index.htm",{"symbol":5,"form":5424,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-05-06","ci-20220331.htm","0001739940-22-000012","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000012/ci-20220331.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000012/0001739940-22-000012-index.htm",{"symbol":5,"form":5392,"filingdate":5758,"primarydocument":5527,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"0000950159-22-000107","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000107/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000107/0000950159-22-000107-index.htm",{"symbol":5,"form":5392,"filingdate":5768,"primarydocument":5527,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-05-02","0000950159-22-000104","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000104/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000104/0000950159-22-000104-index.htm",{"symbol":5,"form":5392,"filingdate":5773,"primarydocument":5527,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-04-29","0000950159-22-000102","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000102/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000102/0000950159-22-000102-index.htm",{"symbol":5,"form":5403,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2022-02-24","ci-20211231.htm","0001739940-22-000007","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000007/ci-20211231.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994022000007/0001739940-22-000007-index.htm",{"symbol":5,"form":5392,"filingdate":5778,"primarydocument":5527,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"0000950159-22-000084","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000084/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000084/0000950159-22-000084-index.htm",{"symbol":5,"form":5392,"filingdate":5788,"primarydocument":5527,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-02-03","0000950159-22-000018","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000018/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000018/0000950159-22-000018-index.htm",{"symbol":5,"form":5392,"filingdate":5793,"primarydocument":5527,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-01-24","0000950159-22-000010","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000010/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015922000010/0000950159-22-000010-index.htm",{"symbol":5,"form":5392,"filingdate":5798,"primarydocument":5527,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2021-12-27","0000950159-21-000364","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000364/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000364/0000950159-21-000364-index.htm",{"symbol":5,"form":5392,"filingdate":5803,"primarydocument":5527,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2021-12-08","0000950159-21-000343","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000343/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000343/0000950159-21-000343-index.htm",{"symbol":5,"form":5392,"filingdate":5808,"primarydocument":5527,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2021-11-29","0000950159-21-000335","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000335/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000335/0000950159-21-000335-index.htm",{"symbol":5,"form":5424,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2021-11-04","ci-20210930.htm","0001739940-21-000024","https://www.sec.gov/Archives/edgar/data/1739940/000173994021000024/ci-20210930.htm","https://www.sec.gov/Archives/edgar/data/1739940/000173994021000024/0001739940-21-000024-index.htm",{"symbol":5,"form":5392,"filingdate":5813,"primarydocument":5527,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"0000950159-21-000310","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000310/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000310/0000950159-21-000310-index.htm",{"symbol":5,"form":5392,"filingdate":5823,"primarydocument":5527,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2021-09-23","0000950159-21-000290","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000290/cigna8k.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015921000290/0000950159-21-000290-index.htm",[5828,5847,5857,5871,5881,5894,5901,5913,5920,5930,5938,5962,5970,5982,5990,6001,6007,6015,6029,6036,6045,6055,6062,6073,6081,6088,6096,6104,6112,6123,6137,6147,6158,6169,6186,6197,6207,6218,6226],{"symbol":5,"accessionnumber":5829,"filingdate":227,"sec_url":5830,"tags":5831,"headline":5835,"summary":5836,"sector":5837,"industry":5838,"date_processed":5839,"impact_score":5840,"exhibits":5841,"isLocked":5846},"0001140361-26-030135","https://www.sec.gov/Archives/edgar/data/1739940/000114036126030135/0001140361-26-030135-index.htm",{"events":5832},[5833,5834],"Earnings Beat","General Statement","The Cigna Group Reports Strong Second Quarter 2026 Financial Results","The Cigna Group reported strong financial results for the second quarter of 2026, with total revenues increasing by 7% to $71.7 billion and shareholders' net income rising to $1.7 billion, or $6.29 per share. Adjusted income from operations also increased to $2.1 billion, or $7.78 per share. The company's outlook for full-year 2026 adjusted income from operations has been raised to at least $30.45 per share.","Finance","Hospital & Medical Service Plans","2026-07-30 10:16:40","MEDIUM",[5842],{"exhibit_number":5843,"htm_reference":5844,"full_url":5845},"EX-99.1","ef20078875_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126030135/ef20078875_ex99-1.htm",false,{"symbol":5,"accessionnumber":5848,"filingdate":515,"sec_url":5849,"tags":5850,"headline":5852,"summary":5853,"sector":5837,"industry":5838,"date_processed":5854,"impact_score":5855,"exhibits":5856,"isLocked":5846},"0001140361-26-020906","https://www.sec.gov/Archives/edgar/data/1739940/000114036126020906/0001140361-26-020906-index.htm",{"events":5851},[5834],"The Cigna Group Reaffirms 2026 Outlook","The Cigna Group has reaffirmed its projected full-year 2026 consolidated adjusted income from operations on a per share basis of at least $30.35 per share, as previously discussed in its April 30, 2026 press release and investor conference call. This outlook is based on the company's current expectations and projections about future trends, events, and uncertainties.","2026-05-13 10:06:55","LOW",[],{"symbol":5,"accessionnumber":5858,"filingdate":561,"sec_url":5859,"tags":5860,"headline":5863,"summary":5864,"sector":5837,"industry":5838,"date_processed":5865,"impact_score":5866,"exhibits":5867,"isLocked":5846},"0001140361-26-017971","https://www.sec.gov/Archives/edgar/data/1739940/000114036126017971/0001140361-26-017971-index.htm",{"events":5861},[5833,5862],"Raised Guidance","The Cigna Group Reports Strong Q1 2026 Results and Raises Full-Year Outlook","The Cigna Group reported a 5% increase in total revenues to $68.5 billion for the first quarter of 2026, with adjusted income from operations rising 12% to $2.1 billion. The company also raised its full-year 2026 outlook for adjusted income from operations to at least $30.35 per share. This marks an earnings beat and an upward revision of guidance, reflecting strong performance across its diversified portfolio of businesses.","2026-04-30 10:19:41","HIGH",[5868],{"exhibit_number":5843,"htm_reference":5869,"full_url":5870},"ef20071317_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126017971/ef20071317_ex99-1.htm",{"symbol":5,"accessionnumber":5872,"filingdate":574,"sec_url":5873,"tags":5874,"headline":5877,"summary":5878,"sector":5837,"industry":5838,"date_processed":5879,"impact_score":5840,"exhibits":5880,"isLocked":5846},"0001140361-26-017123","https://www.sec.gov/Archives/edgar/data/1739940/000114036126017123/0001140361-26-017123-index.htm",{"events":5875},[5876,5834],"Board Member Appointed","The Cigna Group Announces Results of Annual Meeting of Shareholders","The Cigna Group held its Annual Meeting of Shareholders on April 22, 2026, where shareholders elected twelve new directors and approved the advisory resolution on executive compensation. The election results for each director nominee are detailed in the filing, with all nominees receiving a majority of votes. Additionally, shareholders approved the advisory resolution on executive compensation, with a significant majority voting in favor.","2026-04-27 20:27:40",[],{"symbol":5,"accessionnumber":5394,"filingdate":782,"sec_url":5396,"tags":5882,"headline":5887,"summary":5888,"sector":5837,"industry":5838,"date_processed":5889,"impact_score":5866,"exhibits":5890,"isLocked":5846},{"events":5883},[5884,5885,5834,5886],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","The Cigna Group Announces CEO Succession Plan for July 2026","The Cigna Group has announced that David M. Cordani will retire as Chief Executive Officer (CEO) on July 1, 2026, and will transition to the role of Executive Chair of the Board. Brian C. Evanko, currently the President and Chief Operating Officer, will succeed Cordani as CEO. The company has also reaffirmed its projected full-year 2026 consolidated adjusted income from operations of at least $30.25 per share. Compensation arrangements for both Cordani and Evanko have been detailed, with Evanko set to receive an annual base salary of $1,300,000, an Enterprise Incentive Plan target of $2,600,000, and a Long-Term Incentive target of $15,100,000, along with a one-time Transitional Equity Award of $3,500,000.","2026-03-03 12:42:42",[5891],{"exhibit_number":5843,"htm_reference":5892,"full_url":5893},"ef20066976_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126007450/ef20066976_ex99-1.htm",{"symbol":5,"accessionnumber":5399,"filingdate":791,"sec_url":5401,"tags":5895,"headline":5897,"summary":5898,"sector":5837,"industry":5838,"date_processed":5899,"impact_score":5855,"exhibits":5900,"isLocked":5846},{"events":5896},[5834],"The Cigna Group Reaffirms 2026 Financial Outlook","The Cigna Group has reaffirmed its projected full year 2026 consolidated adjusted income from operations on a per share basis to be at least $30.25 per share, as previously communicated in its February 5, 2026 press release and investor conference call. This outlook excludes certain items management deems not representative of underlying operations, and it is unable to provide a forward-looking reconciliation to GAAP net income due to the inherent uncertainty of certain components. The Cigna Group will discuss this outlook further in upcoming meetings with investors and analysts.","2026-02-27 11:17:41",[],{"symbol":5,"accessionnumber":5410,"filingdate":868,"sec_url":5412,"tags":5902,"headline":5906,"summary":5907,"sector":5837,"industry":5838,"date_processed":5908,"impact_score":5866,"exhibits":5909,"isLocked":5846},{"events":5903},[5833,5904,5905],"Dividend Announced","Dividend Increase","The Cigna Group Announces 2025 Results and Increases 2026 Dividend","The Cigna Group reported a strong financial performance for 2025 with total revenues increasing by 11% to $274.9 billion, shareholders' net income at $6.0 billion, or $22.18 per share, and adjusted income from operations at $8.0 billion, or $29.84 per share. The company also announced an increase in the quarterly dividend to $1.56 per share for 2026, effective March 19, 2026.","2026-02-05 11:16:42",[5910],{"exhibit_number":5843,"htm_reference":5911,"full_url":5912},"ef20064751_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036126003768/ef20064751_ex99-1.htm",{"symbol":5,"accessionnumber":5415,"filingdate":1132,"sec_url":5417,"tags":5914,"headline":5915,"summary":5916,"sector":5837,"industry":5838,"date_processed":5917,"impact_score":5918,"exhibits":5919,"isLocked":5846},{},"Cigna Group Announces Changes to Board Committee Structure","On October 22, 2025, The Cigna Group's Board of Directors approved changes to its committee structure, effective January 1, 2026. The Compliance Committee will be dissolved, with its responsibilities assumed by the Board and other committees. The Audit Committee will be renamed the Audit and Compliance Committee, taking on enterprise compliance oversight. The Corporate Governance Committee will oversee the Company's ethics program and public clinical reporting. Clinical compliance oversight will be a full Board responsibility. Technology-related matters, including strategy, security, and artificial intelligence, will be consolidated into the renamed Finance and Technology Committee.","2025-11-18 21:16:41","MISSING",[],{"symbol":5,"accessionnumber":5420,"filingdate":1198,"sec_url":5422,"tags":5921,"headline":5923,"summary":5924,"sector":5837,"industry":5838,"date_processed":5925,"impact_score":5855,"exhibits":5926,"isLocked":5846},{"2.02":5922},[5834],"The Cigna Group Reports Strong Q3 2025 Results and Reaffirms Outlook","The Cigna Group reported a 10% increase in total revenues for the third quarter of 2025 to $69.7 billion. Shareholders' net income was $1.9 billion, or $6.98 per share, compared to $0.7 billion, or $2.63 per share, in the same period of 2024. Adjusted income from operations was $2.1 billion, or $7.83 per share, down slightly from $2.1 billion, or $7.51 per share, in Q3 2024. The company reaffirmed its outlook for adjusted income from operations of at least $29.60 per share for the full year 2025. The increase in revenues was primarily driven by Evernorth Health Services, while adjusted income from operations decreased due to lower contributions from Cigna Healthcare. The company also announced a new rebate-free pharmacy benefit model to lower costs and improve transparency.","2025-10-30 10:16:44",[5927],{"exhibit_number":5843,"htm_reference":5928,"full_url":5929},"ef20057735_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125039777/ef20057735_ex99-1.htm",{"symbol":5,"accessionnumber":5431,"filingdate":1244,"sec_url":5433,"tags":5931,"headline":5934,"summary":5935,"sector":5837,"industry":5838,"date_processed":5936,"impact_score":5840,"exhibits":5937,"isLocked":5846},{"5.02":5932},[5933],"Board Member Departure","Retirement of Board Member Major General Elder Granger, M.D. from The Cigna Group","On October 15, 2025, Retired Major General Elder Granger, M.D. announced his retirement from The Cigna Group's Board of Directors, effective December 31, 2025. His retirement aligns with the company's retirement age policy and is not due to any disagreements with the company.","2025-10-20 21:26:41",[],{"symbol":5,"accessionnumber":5436,"filingdate":1418,"sec_url":5438,"tags":5939,"headline":5946,"summary":5947,"sector":5837,"industry":5838,"date_processed":5948,"impact_score":5840,"exhibits":5949,"isLocked":5846},{"1.01":5940,"2.03":5942,"8.01":5944},[5941],"New Major Contract",[5943],"New Debt Issued",[5945],"Corporate Update","Cigna Group Completes Offering of Senior Notes","On September 4, 2025, The Cigna Group completed the offering of $4.5 billion in aggregate principal amount of senior notes due between 2030 and 2056. The proceeds will be used to repay existing loans and for general corporate purposes. The notes bear interest at rates ranging from 4.500% to 6.000% per annum and contain customary redemption provisions.","2025-09-04 20:08:41",[5950,5954,5958],{"exhibit_number":5951,"htm_reference":5952,"full_url":5953},"EX-1.1","ny20054607x5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033986/ny20054607x5_ex1-1.htm",{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-4.1","ny20054607x5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033986/ny20054607x5_ex4-1.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-5.1","ny20054607x5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125033986/ny20054607x5_ex5-1.htm",{"symbol":5,"accessionnumber":5441,"filingdate":1429,"sec_url":5443,"tags":5963,"headline":5966,"summary":5967,"sector":5837,"industry":5838,"date_processed":5968,"impact_score":5855,"exhibits":5969,"isLocked":5846},{"7.01":5964},[5965],"Regulation FD Disclosure","The Cigna Group Reaffirms 2025 Outlook","On September 2, 2025, The Cigna Group announced through Regulation FD that it expects to reaffirm its projected full year 2025 consolidated adjusted income from operations on a per share basis of at least $29.60. This outlook was previously discussed in the company's press release dated July 31, 2025, and during the related investor conference call. Adjusted income from operations is a key financial measure used by management to present underlying business results. Forward-looking statements are subject to risks and uncertainties that could cause actual results to differ materially.","2025-09-02 10:31:42",[],{"symbol":5,"accessionnumber":5446,"filingdate":1544,"sec_url":5448,"tags":5971,"headline":5975,"summary":5976,"sector":5837,"industry":5838,"date_processed":5977,"impact_score":5840,"exhibits":5978,"isLocked":5846},{"2.02":5972,"9.01":5973},[5833,5834],[5974],"No viable tag","The Cigna Group Reports Strong Q2 2025 Results and Reaffirms Outlook","The Cigna Group reported strong second-quarter 2025 results with total revenues increasing by 11% to $67.2 billion and shareholders' net income at $1.5 billion, or $5.71 per share. Adjusted income from operations increased by 1% to $1.9 billion, or $7.20 per share. The company reaffirmed its 2025 outlook for adjusted income from operations of at least $29.60 per share. Evernorth Health Services saw a 17% increase in adjusted revenues and a 5% increase in adjusted income from operations, while Cigna Healthcare experienced an 18% decrease in adjusted revenues due to the impact of the HCSC transaction. The company's total customer relationships increased by 2% to 182.2 million.","2025-08-22 01:51:50",[5979],{"exhibit_number":5843,"htm_reference":5980,"full_url":5981},"ef20052574_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125028099/ef20052574_ex99-1.htm",{"symbol":5,"accessionnumber":5457,"filingdate":1560,"sec_url":5459,"tags":5983,"headline":5986,"summary":5987,"sector":5837,"industry":5838,"date_processed":5988,"impact_score":5866,"exhibits":5989,"isLocked":5846},{"5.02":5984},[5885,5876,5985],"Key Executive Appointment","Cigna Group Announces New Board Member and Committee Appointments","On May 30, 2025, The Cigna Group's Board of Directors appointed Michael J. Hennigan as an independent member of the Board, effective June 2, 2025. On July 22, 2025, the Board appointed Mr. Hennigan to the Audit and Corporate Governance Committees.","2025-08-22 03:09:13",[],{"symbol":5,"accessionnumber":5462,"filingdate":1770,"sec_url":5464,"tags":5991,"headline":5994,"summary":5995,"sector":5837,"industry":5838,"date_processed":5996,"impact_score":5840,"exhibits":5997,"isLocked":5846},{"5.02":5992,"9.01":5993},[5876],[5974],"The Cigna Group Appoints Michael J. Hennigan to Board of Directors","On May 30, 2025, The Cigna Group announced the appointment of Michael J. Hennigan, a seasoned executive with extensive experience in the energy sector, to its Board of Directors, effective June 2, 2025. Hennigan will contribute his strategic vision and leadership in complex, regulated markets to the company's mission of enhancing customer healthcare experiences.","2025-08-22 17:10:14",[5998],{"exhibit_number":5843,"htm_reference":5999,"full_url":6000},"ef20050060_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125021143/ef20050060_ex99-1.htm",{"symbol":5,"accessionnumber":5467,"filingdate":1815,"sec_url":5469,"tags":6002,"headline":5966,"summary":6004,"sector":5837,"industry":5838,"date_processed":6005,"impact_score":5855,"exhibits":6006,"isLocked":5846},{"7.01":6003},[5965],"The Cigna Group officials expect to reaffirm projected full year 2025 consolidated adjusted income from operations on a per share basis of at least $29.60 per share, as previously discussed in a press release and investor presentation dated May 2, 2025.","2025-08-22 19:20:37",[],{"symbol":5,"accessionnumber":5477,"filingdate":1883,"sec_url":5479,"tags":6008,"headline":6011,"summary":6012,"sector":5837,"industry":5838,"date_processed":6013,"impact_score":5866,"exhibits":6014,"isLocked":5846},{"2.02":6009,"9.01":6010},[5833,5862],[5974],"The Cigna Group Reports Strong Q1 2025 Results, Raises Outlook","The Cigna Group reported strong first quarter 2025 results with total revenues of $65.5 billion, up 14% year-over-year, and shareholders' net income of $1.3 billion or $4.85 per share. Adjusted income from operations was $1.8 billion or $6.74 per share. The company also raised its 2025 outlook for consolidated adjusted income from operations to at least $29.60 per share.","2025-08-23 00:55:20",[],{"symbol":5,"accessionnumber":5482,"filingdate":1906,"sec_url":5484,"tags":6016,"headline":6025,"summary":6026,"sector":5837,"industry":5838,"date_processed":6027,"impact_score":5840,"exhibits":6028,"isLocked":5846},{"1.01":6017,"1.02":6019,"2.03":6021,"5.02":6022,"5.07":6024},[5941,6018],"Financial Instrument Agreement",[6020],"Contract Termination",[5943],[6023],"CIO Resignation",[5974],"The Cigna Group Announces New Credit Agreement, Executive Resignation, and Shareholder Meeting Results","The Cigna Group has entered into a new $6.5 billion Revolving Credit and Letter of Credit Agreement, replacing its existing credit facilities. The agreement provides for borrowings up to $6.5 billion for general corporate purposes and includes options for increases and extensions. The company also announced the resignation of Ms. Noelle Eder, Executive Vice President and Global Chief Information Officer, effective May 16, 2025, due to personal reasons. Additionally, the results of the Annual Meeting of Shareholders were disclosed, with all eleven director nominees being elected and proposals regarding executive compensation and the ratification of the independent registered public accounting firm receiving majority approval.","2025-08-23 13:42:22",[],{"symbol":5,"accessionnumber":5488,"filingdate":5486,"sec_url":5490,"tags":6030,"headline":6032,"summary":6033,"sector":5837,"industry":5838,"date_processed":6034,"impact_score":5866,"exhibits":6035,"isLocked":5846},{"5.02":6031},[5884],"Eric P. Palmer Resigns as CEO of Evernorth Health Services","On April 15, 2025, The Cigna Group announced the resignation of Eric P. Palmer, who served as the Executive Vice President for Enterprise Strategy and CEO of Evernorth Health Services, effective April 26, 2025. The resignation was accompanied by a severance package including a $5.2 million cash payment and the continuation of equity vesting for certain stock options, restricted stock, and strategic performance shares, with an estimated equity value of $4.8 million.","2025-08-23 15:21:27",[],{"symbol":5,"accessionnumber":5493,"filingdate":2056,"sec_url":5495,"tags":6037,"headline":6041,"summary":6042,"sector":5837,"industry":5838,"date_processed":6043,"impact_score":5855,"exhibits":6044,"isLocked":5846},{"8.01":6038,"9.01":6039},[5945],[6040],"Exhibits Furnished","The Cigna Group Completes Sale of Medicare Businesses to HCSC","On March 19, 2025, The Cigna Group completed the sale of its Medicare Advantage, Cigna Supplemental Benefits, Medicare Part D, and CareAllies businesses to Health Care Service Corporation. This transaction is expected to streamline The Cigna Group's portfolio and enable further innovation. The majority of the proceeds will be allocated to share repurchases. The sale is not expected to disrupt coverage or service for customers, and The Cigna Group will continue to provide certain services to the sold businesses under agreements with HCSC.","2025-08-23 19:34:59",[],{"symbol":5,"accessionnumber":5498,"filingdate":2079,"sec_url":5500,"tags":6046,"headline":6051,"summary":6052,"sector":5837,"industry":5838,"date_processed":6053,"impact_score":5866,"exhibits":6054,"isLocked":5846},{"5.02":6047,"7.01":6050},[6048,6049],"New COO Appointed","New CFO Appointed",[5965],"The Cigna Group Announces Leadership Changes and Reaffirms Financial Outlook","The Cigna Group announced leadership changes, with Brian C. Evanko set to become President and Chief Operating Officer and Ann M. Dennison to become Executive Vice President and Chief Financial Officer, effective March 31, 2025. The company also reaffirmed its projected full-year 2025 consolidated adjusted income from operations of at least $29.50 per share.","2025-08-23 20:25:52",[],{"symbol":5,"accessionnumber":5503,"filingdate":2121,"sec_url":5505,"tags":6056,"headline":6058,"summary":6059,"sector":5837,"industry":5838,"date_processed":6060,"impact_score":5855,"exhibits":6061,"isLocked":5846},{"7.01":6057},[5965],"Cigna Group Reaffirms 2025 Outlook","The Cigna Group has reaffirmed its projected full year 2025 consolidated adjusted income from operations on a per share basis to be at least $29.50 per share. This projection was previously discussed in its press release and investor presentation dated January 30, 2025. Adjusted income from operations is a key financial measure used by management for its underlying results of operations. However, the company is unable to provide a reconciliation of this measure to shareholders' net income on a forward-looking basis due to uncertainties in future net investment results and special items.","2025-08-23 22:34:33",[],{"symbol":5,"accessionnumber":5513,"filingdate":2230,"sec_url":5515,"tags":6063,"headline":6066,"summary":6067,"sector":5837,"industry":5838,"date_processed":6068,"impact_score":5855,"exhibits":6069,"isLocked":5846},{"2.02":6064,"9.01":6065},[5834],[6040],"The Cigna Group Reports 2024 Results and 2025 Outlook","The Cigna Group reported 2024 financial results with total revenues increasing by 27% to $247.1 billion and shareholders' net income of $3.4 billion, or $12.12 per share. Adjusted income from operations was $7.7 billion, or $27.33 per share. The company increased its dividend by 8% to $1.51 per share and authorized an additional $6.0 billion for share repurchases. The outlook for 2025 anticipates adjusted income from operations of at least $7.9 billion, or $29.50 per share.","2025-11-17 23:14:55",[6070],{"exhibit_number":5843,"htm_reference":6071,"full_url":6072},"ef20042519_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036125002386/ef20042519_ex99-1.htm",{"symbol":5,"accessionnumber":5523,"filingdate":2525,"sec_url":5525,"tags":6074,"headline":6077,"summary":6078,"sector":5837,"industry":5838,"date_processed":6079,"impact_score":5855,"exhibits":6080,"isLocked":5846},{"2.02":6075,"9.01":6076},[5834],[6040],"The Cigna Group Reports Strong Third Quarter 2024 Results, Reaffirms 2024 Outlook","The Cigna Group reported robust financial results for the third quarter of 2024, with total revenues increasing by 30% to $63.7 billion, driven by significant growth in Evernorth Health Services. Adjusted income from operations was $2.1 billion, a 5% increase from the prior year. The company also reaffirmed its 2024 outlook for adjusted income from operations of at least $28.40 per share, factoring in expected share repurchases and dividends. Key contributors to the performance included strong growth in pharmacy revenues and specialty volume. Despite a non-cash after-tax investment loss of $1.0 billion related to VillageMD, the company’s shareholders' net income was $0.7 billion, or $2.63 per share.","2025-08-24 22:02:32",[],{"symbol":5,"accessionnumber":5528,"filingdate":2759,"sec_url":5530,"tags":6082,"headline":6084,"summary":6085,"sector":5837,"industry":5838,"date_processed":6086,"impact_score":5855,"exhibits":6087,"isLocked":5846},{"7.01":6083},[5965],"The Cigna Group Reaffirms 2024 Outlook for Adjusted Income from Operations","The Cigna Group has reaffirmed its projected full year 2024 consolidated adjusted income from operations on a per share basis of at least $28.40 per share. This outlook was previously discussed in the press release and investor presentation dated August 1, 2024, and during the related investor conference call.","2025-08-23 21:47:47",[],{"symbol":5,"accessionnumber":5537,"filingdate":2879,"sec_url":5539,"tags":6089,"headline":6092,"summary":6093,"sector":5837,"industry":5838,"date_processed":6094,"impact_score":5866,"exhibits":6095,"isLocked":5846},{"2.02":6090,"9.01":6091},[5833,5862],[6040],"The Cigna Group Reports Strong Second Quarter 2024 Results","The Cigna Group reported strong financial results for the second quarter of 2024, with total revenues increasing by 25% to $60.5 billion, driven by significant growth in Evernorth Health Services. Shareholders' net income increased to $1.5 billion, or $5.45 per share, and adjusted income from operations rose 5% to $1.9 billion, or $6.72 per share. The company also provided a full-year 2024 outlook with adjusted revenues expected to be at least $235.0 billion and adjusted income from operations at least $8.065 billion. Additional financial details and reconciliations are provided in the furnished exhibit.","2025-08-23 17:03:29",[],{"symbol":5,"accessionnumber":5541,"filingdate":3028,"sec_url":5543,"tags":6097,"headline":6100,"summary":6101,"sector":5837,"industry":5838,"date_processed":6102,"impact_score":5840,"exhibits":6103,"isLocked":5846},{"5.02":6098},[6099],"New CAO Appointed","The Cigna Group Appoints New Chief Accounting Officer","On June 14, 2024, The Cigna Group appointed Jamie Kates as its new Chief Accounting Officer, effective July 1, 2024. Ms. Kates, who has been with the company since 2009, most recently served as Vice President, Accounting. She will receive an annual base salary of $400,000, with additional compensation through the 2024 Enterprise Incentive Plan and the 2025 Long-Term Incentive Target.","2025-08-23 01:34:27",[],{"symbol":5,"accessionnumber":5545,"filingdate":3076,"sec_url":5547,"tags":6105,"headline":6108,"summary":6109,"sector":5837,"industry":5838,"date_processed":6110,"impact_score":5855,"exhibits":6111,"isLocked":5846},{"7.01":6106},[5965,6107],"Earnings Call Transcript","The Cigna Group Reaffirms 2024 Earnings Outlook and Completes Share Repurchase","The Cigna Group has affirmed its projected full-year 2024 consolidated adjusted income from operations of at least $28.40 per share and has completed a $3.2 billion share repurchase program, repurchasing $4.4 billion of its common stock as of May 31, 2024. The company remains on track to repurchase $5.0 billion of common stock in the first half of 2024, with plans to use the majority of discretionary cash flow for share repurchases this year.","2025-08-22 23:47:23",[],{"symbol":5,"accessionnumber":5549,"filingdate":3206,"sec_url":5551,"tags":6113,"headline":6116,"summary":6117,"sector":5837,"industry":5838,"date_processed":6118,"impact_score":5855,"exhibits":6119,"isLocked":5846},{"2.02":6114,"9.01":6115},[5834],[6040],"The Cigna Group Reports Strong Q1 2024 Results and Raises Outlook","The Cigna Group reported strong first quarter 2024 results with total revenues of $57.3 billion, adjusted income from operations of $1.9 billion, and a net loss of $0.3 billion. The company raised its 2024 outlook for adjusted income from operations to at least $28.40 per share. Press release is furnished as Exhibit 99.1.","2025-08-22 17:39:03",[6120],{"exhibit_number":5843,"htm_reference":6121,"full_url":6122},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000134/ex99-1.htm",{"symbol":5,"accessionnumber":5558,"filingdate":3226,"sec_url":5560,"tags":6124,"headline":6129,"summary":6130,"sector":5837,"industry":5838,"date_processed":6131,"impact_score":5840,"exhibits":6132,"isLocked":5846},{"1.01":6125,"2.03":6126,"8.01":6128},[6018],[6127],"Credit Facility Entered",[5974],"The Cigna Group Enters into New Revolving Credit Agreements","On April 25, 2024, The Cigna Group entered into two new revolving credit facilities: a $5.0 billion Five-Year Revolving Credit and Letter of Credit Agreement and a $1.5 billion 364-Day Revolving Credit Agreement. These agreements replace the company's existing revolving credit facilities and provide for revolving borrowings up to the maximum amounts of each facility. The new agreements also allow for an option to increase commitments by up to $1.5 billion, bringing the total potential commitment to $8.0 billion.","2025-08-22 16:13:13",[6133],{"exhibit_number":6134,"htm_reference":6135,"full_url":6136},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000095015924000130/ex10-1.htm",{"symbol":5,"accessionnumber":5562,"filingdate":3226,"sec_url":5564,"tags":6138,"headline":6143,"summary":6144,"sector":5837,"industry":5838,"date_processed":6145,"impact_score":5840,"exhibits":6146,"isLocked":5846},{"5.07":6139},[6140,6141,6142],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","The Cigna Group Announces Voting Results from Annual Meeting","The Cigna Group's Annual Meeting of Shareholders on April 24, 2024, resulted in the election of all twelve director nominees, approval of executive compensation, ratification of the independent auditor, and rejection of two shareholder proposals. Over 90% of shares were represented, with significant majority votes for directors and auditor ratification, while shareholder proposals on improving special meeting rights and reporting on diversity risks were largely opposed.","2025-08-22 16:09:49",[],{"symbol":5,"accessionnumber":5566,"filingdate":3419,"sec_url":5568,"tags":6148,"headline":6152,"summary":6153,"sector":5837,"industry":5838,"date_processed":6154,"impact_score":5855,"exhibits":6155,"isLocked":5846},{"7.01":6149,"9.01":6151},[5965,6150],"Press Release Furnished",[6040],"Cigna Group Hosts Investor Day, Reiterates Financial Guidance","On March 7, 2024, The Cigna Group hosted its Investor Day where it reiterated its 2024 financial guidance, including adjusted revenues of at least $235 billion and adjusted income from operations of at least $28.25 per share. The Company also announced it would raise its long-term average annual adjusted EPS growth target to 10%-14%. The event included presentations and discussions on innovative health care solutions and was webcasted for investors and analysts.","2025-08-22 06:55:13",[6156],{"exhibit_number":5843,"htm_reference":6121,"full_url":6157},"https://www.sec.gov/Archives/edgar/data/1739940/000095015924000103/ex99-1.htm",{"symbol":5,"accessionnumber":5575,"filingdate":3487,"sec_url":5577,"tags":6159,"headline":6163,"summary":6164,"sector":5837,"industry":5838,"date_processed":6165,"impact_score":5840,"exhibits":6166,"isLocked":5846},{"8.01":6160,"9.01":6162},[6161],"Share Repurchase Program Announced",[6040],"The Cigna Group Announces $3.2 Billion Accelerated Stock Repurchase","On February 14, 2024, The Cigna Group entered into accelerated share repurchase agreements with Deutsche Bank AG and Bank of America, N.A. for the repurchase of $3.2 billion of its common stock. The repurchase is part of the company's existing share repurchase program, with an initial delivery of approximately 7.6 million shares on February 15, 2024. The final number of shares repurchased will be determined by the volume-weighted average price of Cigna's common stock over the term of the agreements, less a discount. Final settlement is expected in the second quarter of 2024.","2025-08-22 03:39:20",[6167],{"exhibit_number":5843,"htm_reference":6121,"full_url":6168},"https://www.sec.gov/Archives/edgar/data/1739940/000095015924000100/ex99-1.htm",{"symbol":5,"accessionnumber":5580,"filingdate":3498,"sec_url":5582,"tags":6170,"headline":6176,"summary":6177,"sector":5837,"industry":5838,"date_processed":6178,"impact_score":5840,"exhibits":6179,"isLocked":5846},{"1.01":6171,"2.03":6172,"7.01":6173,"8.01":6174,"9.01":6175},[6018],[5943],[5965],[5974],[5974],"Cigna Group Completes $4.5B Senior Notes Offering","On February 13, 2024, The Cigna Group completed the offering of $4.5 billion in aggregate principal amount of senior notes due in 2029, 2031, 2034, and 2054. The notes will be used to fund tender offers for other outstanding notes and for general corporate purposes, including debt repayment and share repurchases. Legal opinion on the notes' legality is provided by Simpson Thacher & Bartlett LLP.","2025-08-22 03:10:16",[6180,6183],{"exhibit_number":5955,"htm_reference":6181,"full_url":6182},"ny20020170x6_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036124007429/ny20020170x6_ex4-1.htm",{"exhibit_number":5959,"htm_reference":6184,"full_url":6185},"ny20020170x6_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036124007429/ny20020170x6_ex5-1.htm",{"symbol":5,"accessionnumber":5585,"filingdate":3516,"sec_url":5587,"tags":6187,"headline":6190,"summary":6191,"sector":5837,"industry":5838,"date_processed":6192,"impact_score":5855,"exhibits":6193,"isLocked":5846},{"8.01":6188,"9.01":6189},[5945],[6040],"Cigna Group Announces Issuance of $4.5 Billion in Senior Notes","On February 5, 2024, The Cigna Group entered into an Underwriting Agreement for the issuance and sale of $4.5 billion in Senior Notes due between 2029 and 2054. The proceeds will be used to pay consideration for announced tender offers, repay outstanding notes, and for general corporate purposes. The Underwriting Agreement is filed as Exhibit 1.1.","2025-08-22 02:26:01",[6194],{"exhibit_number":5951,"htm_reference":6195,"full_url":6196},"ny20020170x2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1739940/000114036124005982/ny20020170x2_ex1-1.htm",{"symbol":5,"accessionnumber":5589,"filingdate":3531,"sec_url":5591,"tags":6198,"headline":6201,"summary":6202,"sector":5837,"industry":5838,"date_processed":6203,"impact_score":5840,"exhibits":6204,"isLocked":5846},{"2.02":6199,"9.01":6200},[5833,5834],[6040],"The Cigna Group Reports Strong 2023 Results and Raises 2024 Outlook","The Cigna Group announced robust 2023 financial results, with total revenues of $195.3 billion and shareholders' net income of $5.2 billion, or $17.39 per share. The company also increased its quarterly dividend by 14% to $1.40 per share. For 2024, The Cigna Group projected adjusted revenues of at least $235 billion and adjusted income from operations of at least $8.025 billion, or $28.25 per share. The press release, available as Exhibit 99.1, provides a detailed reconciliation of total revenues to adjusted revenues and shareholders' net income to adjusted income from operations.","2025-08-22 01:49:19",[6205],{"exhibit_number":5843,"htm_reference":6121,"full_url":6206},"https://www.sec.gov/Archives/edgar/data/1739940/000095015924000033/ex99-1.htm",{"symbol":5,"accessionnumber":5593,"filingdate":3541,"sec_url":5595,"tags":6208,"headline":6212,"summary":6213,"sector":5837,"industry":5838,"date_processed":6214,"impact_score":5840,"exhibits":6215,"isLocked":5846},{"8.01":6209,"9.01":6211},[6210],"Strategic Partnership Announced",[6040],"Cigna Group Announces Sale of Medicare Businesses to HCSC for $3.7B","On January 31, 2024, The Cigna Group (Cigna) issued a press release announcing a definitive agreement to sell its Medicare Advantage, Cigna Supplemental Benefits, Medicare Part D, and CareAllies businesses to Health Care Service Corporation (HCSC) for approximately $3.7 billion. The transaction, expected to close in Q1 2025, is subject to regulatory approvals and customary closing conditions. Cigna expects to recognize an estimated pre-tax loss of $1.5 billion related to the sale. The transaction is expected to be accretive to Cigna's adjusted earnings per share in 2025.","2025-08-22 01:24:18",[6216],{"exhibit_number":5843,"htm_reference":6121,"full_url":6217},"https://www.sec.gov/Archives/edgar/data/1739940/000095015924000025/ex99-1.htm",{"symbol":5,"accessionnumber":5597,"filingdate":3574,"sec_url":5599,"tags":6219,"headline":6222,"summary":6223,"sector":5837,"industry":5838,"date_processed":6224,"impact_score":5840,"exhibits":6225,"isLocked":5846},{"5.02":6220},[6221],"CAO Resignation","Mary Agoglia Hoeltzel to Retire as Chief Accounting Officer at The Cigna Group","On January 16, 2024, Mary Agoglia Hoeltzel, Senior Vice President and Chief Accounting Officer at The Cigna Group, announced her intention to retire, effective July 1, 2024. This departure is a significant event for the company, as Ms. Hoeltzel has been instrumental in managing the company's financial operations and reporting.","2025-08-22 00:09:29",[],{"symbol":5,"accessionnumber":5601,"filingdate":3589,"sec_url":5603,"tags":6227,"headline":6230,"summary":6231,"sector":5837,"industry":5838,"date_processed":6232,"impact_score":5866,"exhibits":6233,"isLocked":5846},{"5.02":6228},[5885,6048,6229],"Executive Compensation Detail","Cigna Group Announces Organizational Changes and Compensation Updates","On January 17, 2024, The Cigna Group announced organizational changes, including Brian C. Evanko becoming President and CEO of Cigna Healthcare and Eric P. Palmer taking on additional responsibilities for enterprise strategy. Compensation changes were approved to reflect the expanded roles, with both executives receiving new offer letters detailing their revised positions and salaries.","2025-08-21 23:46:22",[],null,1789889669304]